Jiangxi Naipu Mining Machinery and New Materials Company (300818) Exchange: SHE
Data as of July 17, 2025
$21.54 ($-0.20) -0.92%
Jiangxi Naipu Mining Machinery and New Materials Company - Daily Information
Click for more stock information on Jiangxi Naipu Mining Machinery and New Materials Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $21.88 |
| Previous Close | $21.54 |
| High | $21.95 |
| Low | $21.44 |
| Adjusted Open | $21.88 |
| Previous Adjusted Close | $21.54 |
| Adjusted High | $21.95 |
| Adjusted Low | $21.44 |
Invest in Jiangxi Naipu Mining Machinery and New Materials Company (300818)
Historical Stock Data for Jiangxi Naipu Mining Machinery and New Materials Company (300818)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $21.88 | $21.95 | $21.44 | $21.54 | $21.54 | 2,263,770 |
| 2025-07-08 | $21.48 | $21.88 | $21.34 | $21.74 | $21.74 | 2,380,510 |
| 2025-07-07 | $21.90 | $21.90 | $21.42 | $21.50 | $21.50 | 1,703,110 |
| 2025-07-04 | $21.95 | $22.12 | $21.42 | $21.56 | $21.56 | 3,755,620 |
| 2025-07-03 | $22.50 | $22.52 | $21.94 | $22.12 | $22.12 | 3,921,650 |
| 2025-07-02 | $21.58 | $22.99 | $21.36 | $22.50 | $22.50 | 8,145,900 |
| 2025-07-01 | $22.19 | $22.25 | $21.42 | $21.60 | $21.60 | 3,745,420 |
| 2025-06-30 | $22.26 | $22.39 | $21.58 | $22.05 | $22.05 | 5,205,950 |
| 2025-06-27 | $20.81 | $22.30 | $20.68 | $21.86 | $21.86 | 10,551,470 |
| 2025-06-26 | $21.02 | $21.14 | $20.71 | $20.72 | $20.72 | 2,451,590 |
| 2025-06-25 | $20.64 | $21.30 | $20.55 | $20.91 | $20.91 | 4,003,770 |
| 2025-06-24 | $19.91 | $20.98 | $19.84 | $20.63 | $20.63 | 3,648,800 |
| 2025-06-23 | $19.50 | $20.01 | $19.42 | $19.94 | $19.94 | 1,201,120 |
| 2025-06-20 | $19.80 | $19.93 | $19.42 | $19.57 | $19.57 | 1,514,430 |
| 2025-06-19 | $20.17 | $20.23 | $19.79 | $19.80 | $19.80 | 1,422,540 |
| 2025-06-18 | $20.15 | $20.22 | $19.96 | $20.17 | $20.17 | 1,205,500 |
| 2025-06-17 | $20.29 | $20.35 | $20.03 | $20.16 | $20.16 | 1,511,680 |
| 2025-06-13 | $20.43 | $20.63 | $20.06 | $20.10 | $20.10 | 2,269,560 |
| 2025-06-12 | $20.41 | $20.60 | $20.16 | $20.43 | $20.43 | 1,894,370 |
| 2025-06-11 | $20.22 | $20.49 | $20.22 | $20.26 | $20.26 | 1,893,080 |
| 2025-06-10 | $20.61 | $20.69 | $20.09 | $20.29 | $20.29 | 2,272,190 |
| 2025-06-09 | $20.43 | $20.67 | $20.43 | $20.61 | $20.61 | 1,563,500 |
| 2025-06-06 | $20.41 | $20.50 | $20.30 | $20.44 | $20.44 | 1,433,120 |
| 2025-06-05 | $20.40 | $20.47 | $20.21 | $20.41 | $20.41 | 1,667,110 |
| 2025-06-04 | $20.35 | $20.48 | $20.18 | $20.33 | $20.33 | 2,621,300 |
| 2025-06-03 | $19.90 | $20.39 | $19.79 | $20.30 | $20.30 | 1,658,570 |
| 2025-05-30 | $20.30 | $20.33 | $19.90 | $19.98 | $19.98 | 1,672,500 |
| 2025-05-29 | $20.21 | $20.44 | $20.11 | $20.36 | $20.36 | 1,989,690 |
| 2025-05-28 | $20.02 | $20.72 | $19.99 | $20.17 | $20.17 | 2,620,380 |
| 2025-05-27 | $20.24 | $20.24 | $19.77 | $19.97 | $19.97 | 1,871,920 |
| 2025-05-26 | $20.18 | $20.28 | $20.00 | $20.16 | $20.16 | 1,598,760 |
| 2025-05-23 | $20.78 | $20.88 | $20.13 | $20.14 | $20.14 | 3,047,800 |
| 2025-05-22 | $20.91 | $21.18 | $20.75 | $20.77 | $20.77 | 1,578,010 |
| 2025-05-21 | $21.46 | $21.60 | $20.96 | $21.00 | $21.00 | 3,046,110 |
| 2025-05-20 | $21.38 | $21.63 | $21.20 | $21.46 | $21.46 | 2,405,460 |
| 2025-05-19 | $21.15 | $21.50 | $21.12 | $21.40 | $21.40 | 2,306,430 |
| 2025-05-16 | $21.15 | $21.48 | $21.12 | $21.20 | $21.20 | 2,721,310 |
| 2025-05-15 | $21.54 | $21.54 | $21.10 | $21.20 | $21.20 | 2,763,170 |
| 2025-05-14 | $21.61 | $21.72 | $21.34 | $21.46 | $21.46 | 3,472,680 |
| 2025-05-13 | $22.05 | $22.22 | $21.46 | $21.62 | $21.62 | 5,192,910 |
| 2025-05-12 | $22.57 | $22.86 | $21.69 | $21.95 | $21.95 | 10,777,390 |
| 2025-05-09 | $23.00 | $24.13 | $22.18 | $22.85 | $22.85 | 15,532,700 |
| 2025-05-08 | $22.65 | $23.86 | $22.20 | $23.64 | $23.64 | 9,642,720 |
| 2025-05-07 | $22.77 | $23.50 | $22.16 | $22.50 | $22.50 | 8,748,480 |
| 2025-05-06 | $21.31 | $22.69 | $21.31 | $22.54 | $22.54 | 8,482,150 |
| 2025-04-30 | $20.17 | $21.81 | $20.17 | $21.30 | $21.30 | 7,963,280 |
| 2025-04-29 | $20.64 | $20.65 | $20.00 | $20.14 | $20.14 | 3,815,760 |
| 2025-04-28 | $19.90 | $21.50 | $19.45 | $20.44 | $20.44 | 10,082,130 |
| 2025-04-25 | $20.08 | $20.38 | $19.80 | $20.24 | $20.24 | 3,674,160 |
| 2025-04-24 | $20.56 | $20.57 | $19.85 | $19.90 | $19.90 | 5,831,040 |
| 2025-04-23 | $19.25 | $20.88 | $19.25 | $20.76 | $20.76 | 9,728,190 |
| 2025-04-22 | $19.35 | $19.42 | $19.21 | $19.25 | $19.25 | 2,008,020 |
| 2025-04-21 | $19.10 | $19.33 | $18.85 | $19.33 | $19.33 | 2,758,380 |
| 2025-04-18 | $19.05 | $19.18 | $18.62 | $18.83 | $18.83 | 2,135,040 |
| 2025-04-17 | $18.75 | $19.36 | $18.70 | $19.01 | $19.01 | 2,566,320 |
| 2025-04-16 | $19.20 | $19.38 | $18.56 | $18.89 | $18.89 | 3,184,350 |
| 2025-04-15 | $19.41 | $19.48 | $19.22 | $19.36 | $19.36 | 2,378,510 |
| 2025-04-14 | $19.47 | $19.66 | $19.26 | $19.46 | $19.46 | 3,731,640 |
| 2025-04-11 | $19.21 | $19.54 | $19.15 | $19.26 | $19.26 | 3,652,900 |
| 2025-04-10 | $19.97 | $20.54 | $19.37 | $19.37 | $19.37 | 6,976,790 |
| 2025-04-09 | $18.16 | $19.59 | $17.48 | $19.55 | $19.55 | 5,743,070 |
| 2025-04-08 | $18.01 | $18.98 | $18.01 | $18.70 | $18.70 | 6,738,030 |
| 2025-04-07 | $20.08 | $20.50 | $17.93 | $17.93 | $17.93 | 8,736,380 |
| 2025-04-03 | $22.84 | $22.99 | $22.22 | $22.41 | $22.41 | 8,551,690 |
| 2025-04-02 | $23.88 | $23.97 | $23.60 | $23.79 | $23.79 | 3,221,750 |
| 2025-04-01 | $22.76 | $24.34 | $22.76 | $23.87 | $23.87 | 7,389,870 |
| 2025-03-31 | $23.12 | $23.25 | $22.46 | $22.79 | $22.79 | 4,043,700 |
| 2025-03-28 | $23.47 | $23.78 | $23.21 | $23.21 | $23.21 | 2,933,180 |
| 2025-03-27 | $23.82 | $23.87 | $23.31 | $23.52 | $23.52 | 3,986,130 |
| 2025-03-26 | $23.62 | $24.20 | $23.62 | $23.94 | $23.94 | 5,842,690 |
| 2025-03-25 | $23.87 | $24.26 | $23.63 | $23.75 | $23.75 | 5,568,340 |
| 2025-03-24 | $23.42 | $23.90 | $23.20 | $23.74 | $23.74 | 5,604,930 |
| 2025-03-21 | $23.85 | $23.98 | $23.40 | $23.47 | $23.47 | 4,738,550 |
| 2025-03-20 | $23.91 | $24.42 | $23.75 | $23.99 | $23.99 | 5,991,120 |
| 2025-03-19 | $24.10 | $24.13 | $23.72 | $23.92 | $23.92 | 5,180,780 |
| 2025-03-18 | $23.61 | $24.36 | $23.35 | $24.18 | $24.18 | 10,002,950 |
| 2025-03-17 | $22.81 | $23.99 | $22.81 | $23.48 | $23.48 | 10,218,990 |
| 2025-03-14 | $22.69 | $22.79 | $22.30 | $22.79 | $22.79 | 4,719,030 |
| 2025-03-13 | $23.17 | $23.20 | $22.50 | $22.65 | $22.65 | 4,232,580 |
| 2025-03-12 | $22.99 | $23.22 | $22.88 | $23.18 | $23.18 | 4,924,150 |
| 2025-03-11 | $22.68 | $22.94 | $22.51 | $22.92 | $22.92 | 2,855,940 |
| 2025-03-10 | $22.47 | $23.03 | $22.40 | $22.90 | $22.90 | 4,455,970 |
| 2025-03-07 | $22.80 | $23.13 | $22.40 | $22.52 | $22.52 | 5,717,170 |
| 2025-03-06 | $23.00 | $23.23 | $22.71 | $22.95 | $22.95 | 10,114,390 |
| 2025-03-05 | $21.99 | $23.90 | $21.97 | $23.24 | $23.24 | 10,208,650 |
| 2025-03-04 | $22.20 | $22.33 | $21.84 | $21.96 | $21.96 | 5,833,500 |
| 2025-03-03 | $22.88 | $23.03 | $22.20 | $22.25 | $22.25 | 8,387,480 |
| 2025-02-28 | $23.35 | $23.35 | $22.37 | $22.83 | $22.83 | 7,045,860 |
| 2025-02-27 | $24.66 | $24.66 | $23.35 | $23.50 | $23.50 | 7,265,590 |
| 2025-02-26 | $24.78 | $24.90 | $24.56 | $24.60 | $24.60 | 3,539,730 |
| 2025-02-25 | $25.10 | $25.66 | $24.68 | $24.77 | $24.77 | 5,727,390 |
| 2025-02-24 | $27.71 | $28.38 | $25.50 | $25.85 | $25.85 | 8,250,180 |
| 2025-02-20 | $24.80 | $25.47 | $24.46 | $25.46 | $25.46 | 3,600,700 |
| 2025-02-19 | $24.60 | $24.97 | $24.58 | $24.85 | $24.85 | 1,480,790 |
| 2025-02-18 | $25.38 | $25.55 | $24.64 | $24.70 | $24.70 | 2,061,760 |
| 2025-02-17 | $25.21 | $25.55 | $24.82 | $25.38 | $25.38 | 2,726,040 |
| 2025-02-14 | $24.58 | $25.38 | $24.30 | $25.36 | $25.36 | 3,740,240 |
| 2025-02-13 | $25.40 | $25.47 | $24.75 | $24.79 | $24.79 | 2,601,810 |
| 2025-02-12 | $25.63 | $25.86 | $25.10 | $25.40 | $25.40 | 3,099,010 |
| 2025-02-11 | $26.54 | $26.72 | $25.78 | $25.80 | $25.80 | 2,193,650 |
| 2025-02-10 | $27.05 | $27.05 | $26.38 | $26.74 | $26.74 | 963,540 |
| 2025-02-07 | $26.90 | $27.50 | $26.66 | $26.95 | $26.95 | 1,483,810 |
| 2025-02-06 | $26.03 | $26.79 | $25.85 | $26.78 | $26.78 | 957,280 |
| 2025-02-05 | $25.91 | $26.28 | $25.75 | $25.99 | $25.99 | 586,090 |
| 2025-01-27 | $26.60 | $27.63 | $25.70 | $25.87 | $25.87 | 1,585,150 |
| 2025-01-24 | $26.38 | $26.60 | $26.28 | $26.39 | $26.39 | 697,830 |
| 2025-01-23 | $26.95 | $27.18 | $26.30 | $26.38 | $26.38 | 855,660 |
| 2025-01-22 | $26.88 | $26.98 | $26.51 | $26.67 | $26.67 | 483,340 |
| 2025-01-21 | $27.06 | $27.19 | $26.68 | $26.87 | $26.87 | 522,370 |
| 2025-01-20 | $27.28 | $27.31 | $26.85 | $26.95 | $26.95 | 680,700 |
| 2025-01-17 | $26.78 | $27.56 | $26.50 | $27.00 | $27.00 | 1,097,580 |
| 2025-01-16 | $27.06 | $27.35 | $26.63 | $26.78 | $26.78 | 706,320 |
| 2025-01-15 | $27.39 | $27.88 | $26.92 | $27.05 | $27.05 | 1,165,240 |
| 2025-01-14 | $26.11 | $27.65 | $26.02 | $27.39 | $27.39 | 1,774,050 |
| 2025-01-13 | $25.53 | $26.33 | $25.50 | $25.99 | $25.99 | 632,310 |
| 2025-01-09 | $26.66 | $27.12 | $26.44 | $26.56 | $26.56 | 1,007,080 |
| 2025-01-08 | $26.45 | $26.96 | $26.00 | $26.65 | $26.65 | 891,340 |
| 2025-01-07 | $26.19 | $26.73 | $26.09 | $26.73 | $26.73 | 602,330 |
| 2025-01-06 | $26.00 | $26.44 | $25.43 | $26.20 | $26.20 | 795,250 |
| 2025-01-03 | $26.50 | $27.22 | $25.91 | $25.96 | $25.96 | 1,052,060 |
| 2025-01-02 | $27.00 | $27.28 | $26.31 | $26.60 | $26.60 | 1,080,120 |
| 2024-12-31 | $27.70 | $28.00 | $26.80 | $27.16 | $27.16 | 1,256,980 |
| 2024-12-30 | $28.04 | $28.66 | $27.54 | $27.91 | $27.91 | 1,088,000 |
| 2024-12-27 | $28.15 | $28.31 | $27.87 | $28.04 | $28.04 | 937,600 |
| 2024-12-26 | $28.23 | $28.57 | $27.83 | $28.15 | $28.15 | 1,001,770 |
| 2024-12-25 | $29.04 | $29.36 | $27.94 | $28.10 | $28.10 | 1,356,080 |
| 2024-12-24 | $29.00 | $29.36 | $28.54 | $29.31 | $29.31 | 1,040,600 |
| 2024-12-23 | $29.49 | $29.93 | $28.91 | $29.00 | $29.00 | 1,376,040 |
| 2024-12-20 | $29.42 | $29.85 | $29.22 | $29.52 | $29.52 | 1,224,150 |
| 2024-12-19 | $29.01 | $29.63 | $28.48 | $29.47 | $29.47 | 1,680,010 |
| 2024-12-18 | $29.33 | $29.69 | $28.90 | $29.28 | $29.28 | 1,260,080 |
| 2024-12-17 | $29.75 | $29.98 | $28.58 | $29.50 | $29.50 | 1,771,140 |
| 2024-12-16 | $30.06 | $30.49 | $29.29 | $29.75 | $29.75 | 2,046,260 |
| 2024-12-13 | $29.77 | $31.71 | $29.51 | $30.01 | $30.01 | 3,736,430 |
| 2024-12-12 | $29.40 | $30.30 | $29.12 | $29.74 | $29.74 | 2,225,570 |
| 2024-12-11 | $29.48 | $29.65 | $28.96 | $29.35 | $29.35 | 1,480,100 |
| 2024-12-10 | $30.30 | $30.41 | $29.40 | $29.65 | $29.65 | 3,046,590 |
| 2024-12-09 | $28.86 | $29.98 | $28.63 | $29.52 | $29.52 | 2,404,960 |
| 2024-12-06 | $29.90 | $29.97 | $28.80 | $29.48 | $29.48 | 2,851,390 |
| 2024-12-05 | $29.81 | $31.30 | $29.22 | $30.10 | $30.10 | 3,222,020 |
| 2024-12-04 | $29.88 | $30.80 | $29.21 | $29.80 | $29.80 | 3,527,610 |
| 2024-12-03 | $29.80 | $30.18 | $29.06 | $29.48 | $29.48 | 2,742,870 |
| 2024-12-02 | $29.77 | $30.00 | $29.19 | $29.90 | $29.90 | 3,019,400 |
| 2024-11-29 | $28.30 | $28.95 | $27.84 | $28.72 | $28.72 | 1,472,440 |
| 2024-11-28 | $28.71 | $28.96 | $28.35 | $28.40 | $28.40 | 1,239,840 |
| 2024-11-27 | $28.23 | $28.80 | $27.13 | $28.76 | $28.76 | 1,369,040 |
| 2024-11-26 | $28.43 | $29.08 | $28.04 | $28.26 | $28.26 | 991,140 |
| 2024-11-25 | $27.87 | $28.74 | $27.87 | $28.41 | $28.41 | 1,196,150 |
| 2024-11-22 | $29.20 | $29.67 | $27.80 | $28.00 | $28.00 | 1,735,730 |
| 2024-11-21 | $28.31 | $29.36 | $28.15 | $29.20 | $29.20 | 1,644,590 |
| 2024-11-20 | $28.58 | $28.66 | $28.13 | $28.41 | $28.41 | 1,054,850 |
| 2024-11-19 | $28.02 | $28.57 | $27.80 | $28.55 | $28.55 | 841,790 |
| 2024-11-18 | $28.99 | $29.10 | $27.80 | $28.00 | $28.00 | 1,342,010 |
| 2024-11-15 | $28.67 | $30.14 | $28.40 | $28.99 | $28.99 | 2,207,480 |
| 2024-11-14 | $29.85 | $29.85 | $28.74 | $28.75 | $28.75 | 1,553,130 |
| 2024-11-13 | $30.26 | $31.24 | $29.21 | $29.88 | $29.88 | 2,429,610 |
| 2024-11-12 | $30.03 | $31.45 | $29.93 | $30.36 | $30.36 | 3,561,340 |
| 2024-11-11 | $29.02 | $30.29 | $28.88 | $30.09 | $30.09 | 3,739,140 |
| 2024-11-08 | $28.72 | $29.88 | $28.71 | $28.97 | $28.97 | 3,366,680 |
| 2024-11-07 | $27.85 | $28.95 | $27.71 | $28.59 | $28.59 | 2,669,790 |
| 2024-11-06 | $28.23 | $28.79 | $27.85 | $28.17 | $28.17 | 3,011,460 |
| 2024-11-05 | $27.96 | $28.25 | $27.41 | $28.24 | $28.24 | 3,364,100 |
| 2024-11-04 | $28.22 | $28.46 | $27.54 | $28.15 | $28.15 | 2,574,610 |
| 2024-11-01 | $27.56 | $28.66 | $27.05 | $28.19 | $28.19 | 3,337,340 |
| 2024-10-31 | $27.10 | $27.98 | $27.06 | $27.71 | $27.71 | 2,279,300 |
| 2024-10-30 | $27.61 | $27.75 | $27.11 | $27.33 | $27.33 | 3,104,190 |
| 2024-10-29 | $28.73 | $28.87 | $27.62 | $27.85 | $27.85 | 4,111,090 |
| 2024-10-28 | $28.98 | $29.18 | $28.30 | $28.79 | $28.79 | 2,853,020 |
| 2024-10-25 | $29.58 | $30.00 | $28.43 | $28.70 | $28.70 | 5,233,100 |
| 2024-10-24 | $31.01 | $31.59 | $29.16 | $29.50 | $29.50 | 5,809,390 |
| 2024-10-23 | $30.29 | $34.83 | $29.51 | $31.65 | $31.65 | 12,460,620 |
| 2024-10-22 | $27.85 | $29.36 | $27.79 | $29.36 | $29.36 | 5,152,510 |
| 2024-10-21 | $28.59 | $29.04 | $27.30 | $27.87 | $27.87 | 3,813,030 |
| 2024-10-18 | $27.17 | $29.12 | $27.02 | $28.25 | $28.25 | 3,577,810 |
| 2024-10-17 | $26.59 | $28.18 | $26.59 | $27.35 | $27.35 | 2,733,130 |
| 2024-10-16 | $25.92 | $26.91 | $25.80 | $26.60 | $26.60 | 1,018,530 |
| 2024-10-15 | $27.51 | $27.75 | $26.42 | $26.44 | $26.44 | 1,542,110 |
| 2024-10-14 | $26.12 | $27.89 | $25.61 | $27.50 | $27.50 | 2,247,420 |
| 2024-10-11 | $27.30 | $27.98 | $25.76 | $26.02 | $26.02 | 2,164,400 |
| 2024-10-10 | $28.34 | $29.18 | $27.28 | $27.69 | $27.69 | 3,162,590 |
| 2024-10-09 | $27.95 | $30.01 | $26.22 | $28.62 | $28.62 | 5,144,830 |
| 2024-10-08 | $32.16 | $32.87 | $27.79 | $30.01 | $30.01 | 6,806,940 |
| 2024-09-30 | $25.76 | $27.90 | $24.76 | $27.70 | $27.70 | 5,028,920 |
| 2024-09-27 | $23.31 | $25.16 | $23.31 | $24.60 | $24.60 | 3,156,320 |
| 2024-09-26 | $22.85 | $23.18 | $22.56 | $23.18 | $23.18 | 1,586,420 |
| 2024-09-25 | $22.68 | $23.34 | $22.67 | $23.05 | $23.05 | 1,823,530 |
| 2024-09-24 | $21.92 | $22.88 | $21.92 | $22.67 | $22.67 | 1,511,060 |
| 2024-09-23 | $22.00 | $22.26 | $21.77 | $21.82 | $21.82 | 1,107,200 |
| 2024-09-20 | $22.59 | $22.59 | $22.00 | $22.04 | $22.04 | 1,885,850 |
| 2024-09-19 | $22.36 | $22.42 | $21.91 | $22.22 | $22.22 | 1,366,060 |
| 2024-09-18 | $22.07 | $22.41 | $21.86 | $22.33 | $22.33 | 1,273,540 |
| 2024-09-13 | $22.27 | $22.40 | $21.85 | $22.07 | $22.07 | 1,691,810 |
| 2024-09-12 | $21.55 | $22.50 | $21.38 | $22.25 | $22.25 | 1,835,430 |
| 2024-09-11 | $21.42 | $21.90 | $21.26 | $21.70 | $21.70 | 1,682,520 |
| 2024-09-10 | $20.67 | $22.62 | $20.67 | $21.60 | $21.60 | 2,501,420 |
| 2024-09-09 | $21.18 | $21.45 | $20.70 | $20.73 | $20.73 | 1,278,760 |
| 2024-09-06 | $21.33 | $21.33 | $20.81 | $21.15 | $21.15 | 1,620,880 |
| 2024-09-05 | $20.52 | $21.65 | $20.52 | $21.29 | $21.29 | 1,898,790 |
| 2024-09-04 | $20.24 | $20.80 | $20.13 | $20.59 | $20.59 | 884,610 |
| 2024-09-03 | $20.40 | $20.65 | $20.20 | $20.47 | $20.47 | 810,880 |
| 2024-09-02 | $20.66 | $20.80 | $20.38 | $20.39 | $20.39 | 847,140 |
| 2024-08-30 | $20.33 | $21.23 | $20.12 | $20.73 | $20.73 | 1,293,030 |
| 2024-08-29 | $20.05 | $20.75 | $20.00 | $20.55 | $20.55 | 1,033,940 |
| 2024-08-28 | $20.36 | $20.47 | $20.04 | $20.21 | $20.21 | 634,360 |
| 2024-08-27 | $20.55 | $20.55 | $19.91 | $20.12 | $20.12 | 602,880 |
| 2024-08-26 | $20.18 | $20.58 | $20.14 | $20.39 | $20.39 | 651,950 |
| 2024-08-23 | $20.30 | $20.34 | $19.80 | $20.17 | $20.17 | 770,200 |
| 2024-08-22 | $20.73 | $20.92 | $20.21 | $20.24 | $20.24 | 1,126,010 |
| 2024-08-21 | $20.81 | $21.00 | $20.61 | $20.89 | $20.89 | 617,710 |
| 2024-08-20 | $21.54 | $21.64 | $20.73 | $20.82 | $20.82 | 1,331,350 |
| 2024-08-19 | $20.58 | $21.75 | $20.53 | $21.37 | $21.37 | 1,558,470 |
| 2024-08-16 | $21.50 | $21.50 | $20.71 | $20.79 | $20.79 | 1,290,990 |
| 2024-08-15 | $21.45 | $21.66 | $20.91 | $21.19 | $21.19 | 2,189,170 |
| 2024-08-14 | $21.38 | $22.07 | $21.20 | $21.86 | $21.86 | 1,760,670 |
| 2024-08-13 | $21.21 | $21.45 | $20.96 | $21.29 | $21.29 | 748,060 |
| 2024-08-12 | $21.46 | $21.71 | $21.03 | $21.20 | $21.20 | 899,390 |
| 2024-08-09 | $21.61 | $22.05 | $21.45 | $21.46 | $21.46 | 1,058,440 |
| 2024-08-08 | $21.61 | $21.75 | $21.05 | $21.41 | $21.41 | 1,261,860 |
| 2024-08-07 | $21.54 | $22.00 | $21.10 | $21.60 | $21.60 | 1,476,070 |
| 2024-08-06 | $20.68 | $21.56 | $20.68 | $21.22 | $21.22 | 1,629,060 |
| 2024-08-05 | $21.77 | $21.88 | $20.62 | $20.67 | $20.67 | 1,529,850 |
| 2024-08-02 | $22.21 | $22.50 | $21.70 | $21.80 | $21.80 | 1,037,780 |
| 2024-08-01 | $22.30 | $22.86 | $21.99 | $22.47 | $22.47 | 1,738,820 |
| 2024-07-31 | $21.10 | $22.16 | $21.01 | $21.99 | $21.99 | 1,233,860 |
| 2024-07-30 | $21.39 | $21.75 | $20.88 | $21.20 | $21.20 | 684,420 |
| 2024-07-29 | $21.68 | $21.78 | $21.30 | $21.46 | $21.46 | 1,028,200 |
| 2024-07-26 | $20.66 | $21.79 | $20.66 | $21.54 | $21.54 | 1,837,300 |
| 2024-07-25 | $20.23 | $21.07 | $19.86 | $20.65 | $20.65 | 2,438,700 |
| 2024-07-24 | $21.13 | $21.30 | $20.19 | $20.30 | $20.30 | 2,594,610 |
| 2024-07-23 | $22.30 | $22.35 | $21.31 | $21.33 | $21.33 | 1,250,020 |
| 2024-07-22 | $22.53 | $22.69 | $22.16 | $22.30 | $22.30 | 1,166,890 |
| 2024-07-19 | $22.50 | $22.81 | $22.32 | $22.61 | $22.61 | 740,440 |
| 2024-07-18 | $22.37 | $22.74 | $22.11 | $22.65 | $22.65 | 864,880 |
| 2024-07-17 | $23.15 | $23.16 | $22.58 | $22.79 | $22.79 | 1,370,170 |
| 2024-07-16 | $23.52 | $23.65 | $23.09 | $23.23 | $23.23 | 1,408,010 |
| 2024-07-15 | $24.00 | $24.30 | $23.33 | $23.57 | $23.57 | 1,552,070 |
| 2024-07-12 | $24.47 | $24.80 | $24.09 | $24.17 | $24.17 | 1,225,680 |
| 2024-07-11 | $24.36 | $24.72 | $24.20 | $24.68 | $24.68 | 1,362,910 |
| 2024-07-10 | $24.74 | $25.14 | $24.12 | $24.19 | $24.19 | 1,559,360 |
| 2024-07-09 | $24.18 | $25.05 | $23.93 | $25.03 | $25.03 | 2,166,220 |
| 2024-07-08 | $24.39 | $24.40 | $23.81 | $23.85 | $23.85 | 1,237,170 |
| 2024-07-05 | $24.14 | $24.58 | $23.50 | $24.40 | $24.40 | 2,053,580 |
| 2024-07-04 | $25.18 | $25.35 | $24.44 | $24.47 | $24.47 | 1,777,130 |
| 2024-07-03 | $25.65 | $25.80 | $24.68 | $25.03 | $25.03 | 2,941,090 |
| 2024-07-02 | $26.80 | $27.33 | $25.80 | $26.37 | $26.37 | 4,542,700 |
| 2024-07-01 | $25.26 | $26.35 | $25.23 | $26.23 | $26.23 | 1,729,650 |
| 2024-06-28 | $24.56 | $26.20 | $24.40 | $25.50 | $25.50 | 2,533,350 |
| 2024-06-27 | $25.20 | $25.20 | $24.55 | $24.55 | $24.55 | 911,930 |
| 2024-06-26 | $24.84 | $25.03 | $24.40 | $24.95 | $24.95 | 1,198,280 |
| 2024-06-25 | $24.46 | $25.12 | $23.99 | $24.84 | $24.84 | 2,370,560 |
| 2024-06-24 | $25.20 | $25.20 | $23.58 | $24.11 | $24.11 | 2,366,390 |
| 2024-06-21 | $25.00 | $25.45 | $24.91 | $25.27 | $25.27 | 1,664,640 |
| 2024-06-20 | $25.76 | $26.15 | $25.44 | $25.50 | $25.50 | 1,150,380 |
| 2024-06-19 | $26.69 | $26.69 | $25.61 | $25.78 | $25.78 | 1,588,580 |
| 2024-06-18 | $26.26 | $26.58 | $26.12 | $26.32 | $26.32 | 948,520 |
| 2024-06-17 | $26.68 | $27.59 | $26.38 | $26.42 | $26.42 | 1,628,530 |
| 2024-06-14 | $26.49 | $27.08 | $26.36 | $26.69 | $26.69 | 960,910 |
| 2024-06-13 | $26.69 | $26.92 | $26.43 | $26.55 | $26.55 | 1,122,040 |
| 2024-06-12 | $25.97 | $26.92 | $25.73 | $26.70 | $26.70 | 2,218,510 |
| 2024-06-11 | $26.10 | $26.68 | $25.65 | $25.98 | $25.98 | 1,726,550 |
| 2024-06-07 | $26.68 | $26.97 | $25.90 | $26.44 | $26.44 | 1,641,690 |
| 2024-06-06 | $26.03 | $27.05 | $25.25 | $26.60 | $26.60 | 3,536,460 |
| 2024-06-05 | $27.46 | $27.46 | $26.31 | $26.41 | $26.41 | 2,091,640 |
| 2024-06-04 | $27.31 | $27.75 | $26.90 | $27.42 | $27.42 | 2,105,740 |
| 2024-06-03 | $26.54 | $27.75 | $26.38 | $27.48 | $27.48 | 2,819,750 |
| 2024-05-31 | $26.95 | $28.00 | $26.55 | $26.65 | $26.65 | 2,206,580 |
| 2024-05-30 | $27.15 | $27.54 | $27.00 | $27.01 | $27.01 | 1,409,400 |
| 2024-05-29 | $27.01 | $27.58 | $27.01 | $27.27 | $27.27 | 1,054,250 |
| 2024-05-28 | $27.10 | $27.66 | $27.03 | $27.26 | $27.26 | 1,497,440 |
| 2024-05-27 | $26.51 | $27.35 | $26.32 | $27.29 | $27.29 | 1,814,710 |
| 2024-05-24 | $26.59 | $27.11 | $26.31 | $26.59 | $26.59 | 2,042,720 |
| 2024-05-23 | $26.94 | $27.40 | $26.38 | $26.60 | $26.60 | 2,425,840 |
| 2024-05-22 | $27.90 | $28.05 | $26.90 | $27.25 | $27.25 | 2,784,750 |
| 2024-05-21 | $28.50 | $29.00 | $27.79 | $27.94 | $27.94 | 2,761,970 |
| 2024-05-20 | $28.08 | $29.60 | $28.08 | $28.83 | $28.83 | 4,526,900 |
| 2024-05-17 | $28.43 | $28.43 | $27.50 | $28.00 | $28.00 | 3,602,310 |
| 2024-05-16 | $29.12 | $29.37 | $28.52 | $28.56 | $28.56 | 3,315,810 |
| 2024-05-15 | $29.70 | $30.00 | $28.63 | $29.65 | $29.65 | 5,938,260 |
| 2024-05-14 | $31.28 | $33.30 | $30.07 | $30.35 | $30.35 | 7,361,910 |
| 2024-05-13 | $30.97 | $31.54 | $29.65 | $30.73 | $30.73 | 4,440,700 |
| 2024-05-10 | $32.01 | $32.08 | $30.66 | $30.99 | $30.99 | 4,455,620 |
| 2024-05-09 | $28.00 | $32.33 | $28.00 | $31.87 | $31.87 | 5,953,470 |
| 2024-05-08 | $28.95 | $28.95 | $27.75 | $27.85 | $27.85 | 2,487,680 |
| 2024-05-07 | $29.63 | $30.41 | $28.75 | $29.08 | $29.08 | 3,259,330 |
| 2024-05-06 | $27.50 | $29.35 | $27.21 | $29.33 | $29.33 | 5,117,720 |
| 2024-04-30 | $28.19 | $29.00 | $27.08 | $27.44 | $27.44 | 3,267,390 |
| 2024-04-29 | $27.93 | $28.46 | $27.08 | $27.93 | $27.93 | 2,190,390 |
| 2024-04-26 | $39.73 | $40.66 | $38.88 | $39.33 | $39.33 | 2,388,400 |
| 2024-04-25 | $40.00 | $40.30 | $38.56 | $40.02 | $40.02 | 2,708,090 |
| 2024-04-24 | $38.41 | $40.44 | $38.23 | $40.43 | $40.43 | 2,596,490 |
| 2024-04-23 | $39.08 | $39.20 | $37.62 | $38.14 | $38.14 | 1,954,300 |
| 2024-04-22 | $38.80 | $40.38 | $38.37 | $39.15 | $39.15 | 1,984,820 |
| 2024-04-19 | $40.18 | $41.36 | $38.62 | $38.73 | $38.73 | 2,879,770 |
| 2024-04-18 | $41.40 | $41.88 | $40.00 | $40.15 | $40.15 | 3,358,360 |
| 2024-04-17 | $40.26 | $42.20 | $39.11 | $42.20 | $42.20 | 4,616,900 |
| 2024-04-16 | $40.05 | $42.66 | $37.72 | $40.85 | $40.85 | 4,414,840 |
| 2024-04-15 | $39.08 | $40.50 | $38.68 | $40.07 | $40.07 | 3,539,370 |
| 2024-04-12 | $39.80 | $40.28 | $38.74 | $39.13 | $39.13 | 3,212,400 |
| 2024-04-11 | $39.38 | $42.37 | $39.26 | $39.78 | $39.78 | 3,636,470 |
| 2024-04-10 | $38.52 | $41.32 | $38.33 | $39.87 | $39.87 | 4,863,310 |
| 2024-04-09 | $37.80 | $38.88 | $37.54 | $38.37 | $38.37 | 3,986,980 |
| 2024-04-08 | $40.39 | $43.29 | $38.25 | $38.88 | $38.88 | 6,374,850 |
| 2024-04-03 | $35.82 | $40.88 | $35.82 | $40.65 | $40.65 | 5,335,410 |
| 2024-04-02 | $36.21 | $38.20 | $36.07 | $36.36 | $36.36 | 4,501,780 |
| 2024-04-01 | $35.00 | $37.34 | $34.60 | $36.76 | $36.76 | 5,957,300 |
| 2024-03-29 | $32.95 | $37.81 | $32.95 | $35.87 | $35.87 | 5,413,620 |
| 2024-03-28 | $30.91 | $31.99 | $30.91 | $31.52 | $31.52 | 656,860 |
| 2024-03-27 | $31.08 | $31.50 | $30.70 | $30.99 | $30.99 | 372,700 |
| 2024-03-26 | $30.88 | $31.84 | $30.80 | $31.19 | $31.19 | 449,150 |
| 2024-03-25 | $31.57 | $32.17 | $30.89 | $31.10 | $31.10 | 623,350 |
| 2024-03-22 | $32.20 | $32.20 | $31.39 | $31.86 | $31.86 | 660,750 |
| 2024-03-21 | $32.96 | $33.15 | $31.65 | $32.20 | $32.20 | 1,014,100 |
| 2024-03-20 | $32.69 | $33.12 | $32.45 | $33.00 | $33.00 | 722,550 |
| 2024-03-19 | $32.68 | $33.30 | $32.62 | $32.63 | $32.63 | 522,500 |
| 2024-03-18 | $32.88 | $34.00 | $32.40 | $32.99 | $32.99 | 1,242,250 |
| 2024-03-15 | $31.85 | $32.95 | $31.61 | $32.84 | $32.84 | 1,145,670 |
| 2024-03-14 | $30.36 | $33.17 | $30.00 | $32.33 | $32.33 | 1,950,620 |
| 2024-03-13 | $30.51 | $30.90 | $30.42 | $30.53 | $30.53 | 618,850 |
| 2024-03-12 | $30.53 | $30.83 | $29.98 | $30.74 | $30.74 | 692,950 |
| 2024-03-11 | $30.45 | $30.70 | $30.03 | $30.53 | $30.53 | 513,830 |
| 2024-03-08 | $29.93 | $30.81 | $29.50 | $30.41 | $30.41 | 672,400 |
| 2024-03-07 | $29.70 | $30.86 | $29.43 | $29.98 | $29.98 | 1,101,280 |
| 2024-03-06 | $28.88 | $29.82 | $28.65 | $29.39 | $29.39 | 805,500 |
| 2024-03-05 | $29.01 | $29.39 | $28.71 | $28.91 | $28.91 | 642,400 |
| 2024-03-04 | $29.58 | $29.76 | $28.75 | $29.33 | $29.33 | 1,133,250 |
| 2024-03-01 | $29.76 | $30.26 | $29.21 | $29.48 | $29.48 | 953,920 |
| 2024-02-29 | $28.62 | $29.88 | $28.58 | $29.80 | $29.80 | 814,200 |
| 2024-02-28 | $30.88 | $32.66 | $29.00 | $29.15 | $29.15 | 1,368,870 |
| 2024-02-27 | $30.62 | $30.99 | $30.08 | $30.88 | $30.88 | 514,550 |
| 2024-02-26 | $30.15 | $31.10 | $30.00 | $30.47 | $30.47 | 792,300 |
| 2024-02-23 | $30.88 | $30.88 | $30.11 | $30.17 | $30.17 | 697,150 |
| 2024-02-22 | $29.37 | $30.87 | $29.37 | $30.63 | $30.63 | 913,500 |
| 2024-02-21 | $28.71 | $29.99 | $28.55 | $29.49 | $29.49 | 694,950 |
| 2024-02-20 | $28.90 | $29.56 | $28.56 | $29.09 | $29.09 | 567,160 |
| 2024-02-19 | $29.20 | $29.99 | $28.10 | $28.89 | $28.89 | 1,073,250 |
| 2024-02-08 | $27.01 | $29.90 | $25.47 | $29.25 | $29.25 | 1,360,360 |
| 2024-02-07 | $24.81 | $27.00 | $24.00 | $26.80 | $26.80 | 1,601,630 |
| 2024-02-06 | $22.01 | $25.10 | $21.70 | $25.09 | $25.09 | 2,169,210 |
| 2024-02-05 | $24.27 | $24.27 | $20.16 | $23.95 | $23.95 | 2,121,230 |
| 2024-02-02 | $24.77 | $25.31 | $22.80 | $24.52 | $24.52 | 1,439,400 |
| 2024-02-01 | $25.10 | $25.16 | $24.00 | $24.77 | $24.77 | 1,028,070 |
| 2024-01-31 | $26.49 | $26.52 | $24.96 | $25.17 | $25.17 | 1,039,760 |
| 2024-01-30 | $27.33 | $27.88 | $26.50 | $26.53 | $26.53 | 767,350 |
| 2024-01-29 | $28.66 | $29.35 | $27.33 | $27.33 | $27.33 | 837,590 |
| 2024-01-26 | $28.34 | $29.04 | $28.24 | $28.80 | $28.80 | 1,125,290 |
| 2024-01-25 | $26.90 | $28.48 | $26.77 | $28.35 | $28.35 | 1,191,620 |
| 2024-01-24 | $27.38 | $27.74 | $26.07 | $26.90 | $26.90 | 1,145,100 |
| 2024-01-23 | $27.19 | $27.69 | $26.73 | $27.27 | $27.27 | 873,790 |
| 2024-01-22 | $29.01 | $29.25 | $26.54 | $27.20 | $27.20 | 976,900 |
| 2024-01-19 | $29.40 | $29.57 | $28.80 | $29.16 | $29.16 | 976,490 |
| 2024-01-18 | $29.58 | $29.79 | $28.55 | $29.40 | $29.40 | 1,011,650 |
| 2024-01-17 | $30.48 | $30.62 | $29.54 | $29.68 | $29.68 | 515,400 |
| 2024-01-16 | $30.60 | $30.80 | $29.72 | $30.44 | $30.44 | 796,600 |
| 2024-01-15 | $30.80 | $31.02 | $30.25 | $30.59 | $30.59 | 527,950 |
| 2024-01-12 | $31.10 | $31.58 | $30.57 | $30.72 | $30.72 | 576,750 |
| 2024-01-11 | $30.58 | $31.11 | $30.58 | $31.10 | $31.10 | 609,800 |
| 2024-01-10 | $30.98 | $31.80 | $30.26 | $30.58 | $30.58 | 823,100 |
| 2024-01-09 | $30.97 | $31.84 | $30.80 | $31.08 | $31.08 | 992,400 |
| 2024-01-08 | $31.64 | $31.88 | $30.87 | $30.97 | $30.97 | 756,050 |
| 2024-01-05 | $32.15 | $32.65 | $31.39 | $31.64 | $31.64 | 942,300 |
| 2024-01-04 | $32.73 | $32.73 | $31.98 | $32.07 | $32.07 | 845,700 |
| 2024-01-03 | $33.42 | $33.47 | $32.42 | $32.54 | $32.54 | 657,400 |
| 2024-01-02 | $33.04 | $33.73 | $33.04 | $33.42 | $33.42 | 774,450 |
| 2024-01-01 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 0 |
| 2023-12-29 | $32.39 | $33.11 | $31.70 | $33.01 | $33.01 | 1,312,200 |
| 2023-12-28 | $32.48 | $32.48 | $31.44 | $32.25 | $32.25 | 734,300 |
| 2023-12-27 | $31.90 | $32.49 | $31.66 | $32.19 | $32.19 | 865,150 |
| 2023-12-26 | $31.89 | $31.98 | $31.54 | $31.67 | $31.67 | 622,000 |
| 2023-12-25 | $32.49 | $32.49 | $31.57 | $31.77 | $31.77 | 975,750 |
| 2023-12-22 | $33.05 | $33.05 | $32.19 | $32.49 | $32.49 | 758,250 |
| 2023-12-21 | $32.41 | $33.10 | $32.10 | $32.79 | $32.79 | 796,370 |
| 2023-12-20 | $32.60 | $33.66 | $32.21 | $32.43 | $32.43 | 1,722,170 |
| 2023-12-19 | $32.17 | $32.39 | $31.74 | $32.30 | $32.30 | 573,050 |
| 2023-12-18 | $32.26 | $32.92 | $32.06 | $32.11 | $32.11 | 895,780 |
| 2023-12-15 | $32.65 | $32.65 | $32.12 | $32.26 | $32.26 | 471,500 |
| 2023-12-14 | $32.59 | $32.77 | $32.01 | $32.44 | $32.44 | 892,990 |
| 2023-12-13 | $32.35 | $32.64 | $32.07 | $32.40 | $32.40 | 643,490 |
| 2023-12-12 | $33.09 | $33.09 | $32.26 | $32.35 | $32.35 | 952,440 |
| 2023-12-11 | $32.36 | $33.41 | $32.06 | $33.08 | $33.08 | 1,403,750 |
| 2023-12-08 | $32.87 | $33.32 | $32.35 | $32.64 | $32.64 | 1,425,300 |
| 2023-12-07 | $32.74 | $33.66 | $32.16 | $32.87 | $32.87 | 2,035,020 |
| 2023-12-06 | $31.11 | $33.83 | $31.08 | $33.00 | $33.00 | 2,719,880 |
| 2023-12-05 | $32.08 | $32.10 | $31.01 | $31.41 | $31.41 | 912,000 |
| 2023-12-04 | $31.90 | $32.27 | $31.31 | $31.73 | $31.73 | 1,292,200 |
| 2023-12-01 | $30.48 | $32.79 | $30.48 | $31.81 | $31.81 | 2,395,240 |
| 2023-11-30 | $30.59 | $31.00 | $30.05 | $30.63 | $30.63 | 587,490 |
| 2023-11-29 | $30.91 | $31.33 | $30.31 | $30.46 | $30.46 | 619,050 |
| 2023-11-28 | $30.64 | $31.39 | $30.59 | $30.90 | $30.90 | 559,030 |
| 2023-11-27 | $29.99 | $30.84 | $29.91 | $30.71 | $30.71 | 667,730 |
| 2023-11-24 | $30.56 | $30.64 | $30.10 | $30.30 | $30.30 | 472,850 |
| 2023-11-23 | $29.86 | $30.88 | $29.67 | $30.56 | $30.56 | 948,450 |
| 2023-11-22 | $30.53 | $30.77 | $29.81 | $29.83 | $29.83 | 685,550 |
| 2023-11-21 | $31.15 | $31.41 | $30.41 | $30.45 | $30.45 | 655,700 |
| 2023-11-20 | $30.27 | $31.29 | $30.04 | $31.28 | $31.28 | 900,450 |
| 2023-11-17 | $30.03 | $30.30 | $29.46 | $30.20 | $30.20 | 471,990 |
| 2023-11-16 | $30.65 | $30.84 | $29.95 | $29.98 | $29.98 | 675,700 |
| 2023-11-15 | $30.03 | $30.88 | $29.77 | $30.64 | $30.64 | 1,074,300 |
| 2023-11-14 | $29.45 | $29.74 | $29.20 | $29.69 | $29.69 | 761,800 |
| 2023-11-13 | $29.13 | $29.52 | $28.87 | $29.48 | $29.48 | 561,250 |
| 2023-11-10 | $29.48 | $29.52 | $28.43 | $29.28 | $29.28 | 799,040 |
| 2023-11-09 | $29.03 | $29.56 | $28.93 | $29.05 | $29.05 | 764,570 |
| 2023-11-08 | $29.29 | $29.56 | $28.86 | $29.18 | $29.18 | 741,850 |
| 2023-11-07 | $29.71 | $29.78 | $29.10 | $29.19 | $29.19 | 900,300 |
| 2023-11-06 | $29.50 | $29.80 | $28.47 | $29.65 | $29.65 | 1,246,950 |
| 2023-11-03 | $29.18 | $29.70 | $29.04 | $29.44 | $29.44 | 624,950 |
| 2023-11-02 | $29.82 | $30.06 | $29.05 | $29.14 | $29.14 | 1,276,500 |
| 2023-11-01 | $29.21 | $29.98 | $28.73 | $29.88 | $29.88 | 1,648,600 |
| 2023-10-31 | $28.90 | $29.60 | $28.87 | $29.21 | $29.21 | 872,600 |
| 2023-10-30 | $28.60 | $29.18 | $28.22 | $28.99 | $28.99 | 1,071,310 |
| 2023-10-27 | $28.28 | $29.10 | $28.11 | $28.60 | $28.60 | 721,700 |
| 2023-10-26 | $28.28 | $28.98 | $28.24 | $28.85 | $28.85 | 799,150 |
| 2023-10-25 | $28.23 | $28.80 | $27.92 | $28.63 | $28.63 | 996,450 |
| 2023-10-24 | $27.72 | $28.77 | $27.58 | $28.30 | $28.30 | 955,850 |
| 2023-10-23 | $27.90 | $27.90 | $26.93 | $27.48 | $27.48 | 850,050 |
| 2023-10-20 | $27.52 | $28.60 | $27.52 | $27.90 | $27.90 | 782,390 |
| 2023-10-19 | $27.79 | $28.37 | $27.05 | $27.69 | $27.69 | 1,091,650 |
| 2023-10-18 | $27.56 | $28.48 | $26.88 | $27.97 | $27.97 | 1,118,640 |
| 2023-10-17 | $27.00 | $27.85 | $26.68 | $27.59 | $27.59 | 1,052,160 |
| 2023-10-16 | $27.34 | $27.50 | $26.67 | $27.01 | $27.01 | 1,108,800 |
| 2023-10-13 | $28.28 | $28.44 | $27.00 | $27.10 | $27.10 | 1,235,590 |
| 2023-10-12 | $28.74 | $29.02 | $28.16 | $28.17 | $28.17 | 740,350 |
| 2023-10-11 | $28.21 | $28.84 | $27.90 | $28.54 | $28.54 | 759,450 |
| 2023-10-10 | $28.72 | $28.90 | $27.98 | $28.18 | $28.18 | 747,000 |
| 2023-10-09 | $29.42 | $29.80 | $28.09 | $28.51 | $28.51 | 1,346,400 |
| 2023-09-28 | $29.17 | $29.46 | $28.85 | $29.43 | $29.43 | 737,250 |
| 2023-09-27 | $28.58 | $29.55 | $28.49 | $29.03 | $29.03 | 978,800 |
| 2023-09-26 | $28.98 | $29.14 | $28.23 | $28.58 | $28.58 | 1,443,720 |
| 2023-09-25 | $29.05 | $29.38 | $28.91 | $29.18 | $29.18 | 416,900 |
| 2023-09-22 | $28.29 | $29.12 | $28.03 | $29.05 | $29.05 | 620,250 |
| 2023-09-21 | $28.74 | $28.88 | $28.11 | $28.30 | $28.30 | 549,800 |
| 2023-09-20 | $28.83 | $29.05 | $28.65 | $28.74 | $28.74 | 359,400 |
| 2023-09-19 | $29.13 | $29.38 | $28.77 | $28.97 | $28.97 | 508,900 |
| 2023-09-18 | $28.82 | $29.65 | $28.50 | $29.13 | $29.13 | 648,500 |
| 2023-09-15 | $28.80 | $29.26 | $28.63 | $28.77 | $28.77 | 478,400 |
| 2023-09-14 | $28.81 | $29.03 | $28.47 | $28.59 | $28.59 | 442,250 |
| 2023-09-13 | $29.10 | $29.12 | $28.28 | $28.93 | $28.93 | 661,550 |
| 2023-09-12 | $29.18 | $29.37 | $28.90 | $29.10 | $29.10 | 410,250 |
| 2023-09-11 | $29.10 | $29.45 | $28.43 | $29.18 | $29.18 | 737,990 |
| 2023-09-08 | $29.19 | $29.28 | $28.58 | $29.16 | $29.16 | 648,500 |
| 2023-09-07 | $29.30 | $29.50 | $28.62 | $28.62 | $28.62 | 669,980 |
| 2023-09-06 | $29.00 | $29.40 | $28.80 | $29.16 | $29.16 | 824,500 |
| 2023-09-05 | $29.45 | $29.90 | $29.01 | $29.27 | $29.27 | 580,000 |
| 2023-09-04 | $29.56 | $29.80 | $29.06 | $29.30 | $29.30 | 872,780 |
| 2023-09-01 | $29.05 | $29.57 | $28.81 | $29.35 | $29.35 | 1,195,100 |
| 2023-08-31 | $28.79 | $29.15 | $28.31 | $29.03 | $29.03 | 1,052,150 |
| 2023-08-30 | $28.16 | $29.29 | $28.10 | $28.69 | $28.69 | 1,242,450 |
| 2023-08-29 | $26.40 | $28.16 | $26.37 | $28.01 | $28.01 | 1,478,050 |
| 2023-08-28 | $28.30 | $28.30 | $26.25 | $26.29 | $26.29 | 1,134,300 |
| 2023-08-25 | $27.43 | $27.62 | $26.71 | $26.98 | $26.98 | 736,450 |
| 2023-08-24 | $27.41 | $27.99 | $27.02 | $27.43 | $27.43 | 931,550 |
| 2023-08-23 | $27.69 | $27.98 | $27.02 | $27.72 | $27.72 | 851,450 |
| 2023-08-22 | $27.37 | $27.81 | $27.09 | $27.69 | $27.69 | 982,750 |
| 2023-08-21 | $28.08 | $28.58 | $27.38 | $27.47 | $27.47 | 923,250 |
| 2023-08-18 | $28.62 | $28.87 | $28.08 | $28.13 | $28.13 | 920,650 |
| 2023-08-17 | $27.59 | $28.50 | $27.14 | $28.08 | $28.08 | 774,490 |
| 2023-08-16 | $27.78 | $28.08 | $27.41 | $27.57 | $27.57 | 824,700 |
| 2023-08-15 | $28.54 | $28.87 | $27.88 | $28.01 | $28.01 | 770,280 |
| 2023-08-14 | $28.44 | $28.75 | $27.79 | $28.51 | $28.51 | 1,419,850 |
| 2023-08-11 | $29.20 | $29.39 | $28.12 | $28.40 | $28.40 | 1,659,450 |
| 2023-08-10 | $29.42 | $29.60 | $28.42 | $28.91 | $28.91 | 2,045,750 |
| 2023-08-09 | $29.49 | $29.96 | $29.08 | $29.60 | $29.60 | 2,101,100 |
| 2023-08-08 | $27.15 | $30.56 | $27.13 | $29.57 | $29.57 | 3,750,890 |
| 2023-08-07 | $26.80 | $27.23 | $26.43 | $27.04 | $27.04 | 1,663,010 |
| 2023-08-04 | $27.40 | $27.50 | $25.41 | $26.49 | $26.49 | 2,888,950 |
| 2023-08-03 | $27.83 | $27.98 | $27.31 | $27.41 | $27.41 | 874,100 |
| 2023-08-02 | $27.10 | $27.98 | $27.04 | $27.96 | $27.96 | 876,640 |
| 2023-08-01 | $27.43 | $27.68 | $26.83 | $27.13 | $27.13 | 778,300 |
| 2023-07-31 | $27.42 | $27.48 | $26.64 | $27.32 | $27.32 | 887,450 |
| 2023-07-28 | $27.23 | $27.64 | $27.14 | $27.25 | $27.25 | 687,000 |
| 2023-07-27 | $27.36 | $27.78 | $27.15 | $27.49 | $27.49 | 877,470 |
| 2023-07-26 | $27.74 | $27.92 | $27.29 | $27.36 | $27.36 | 1,288,070 |
| 2023-07-25 | $28.11 | $28.37 | $27.40 | $27.72 | $27.72 | 2,102,990 |
| 2023-07-24 | $27.87 | $28.88 | $27.66 | $28.32 | $28.32 | 2,313,680 |
| 2023-07-21 | $27.10 | $28.98 | $27.00 | $28.15 | $28.15 | 4,276,390 |
| 2023-07-20 | $27.08 | $27.30 | $26.50 | $26.67 | $26.67 | 1,052,700 |
| 2023-07-19 | $27.11 | $27.49 | $26.58 | $27.06 | $27.06 | 1,605,200 |
| 2023-07-18 | $27.07 | $27.48 | $26.85 | $27.14 | $27.14 | 1,119,550 |
| 2023-07-17 | $26.53 | $27.39 | $26.45 | $27.14 | $27.14 | 2,129,440 |
| 2023-07-14 | $26.70 | $27.31 | $26.50 | $26.85 | $26.85 | 2,108,270 |
| 2023-07-13 | $26.01 | $27.99 | $26.01 | $26.97 | $26.97 | 3,897,800 |
| 2023-07-12 | $26.51 | $26.90 | $25.80 | $26.01 | $26.01 | 2,871,750 |
| 2023-07-11 | $25.49 | $27.09 | $25.15 | $26.80 | $26.80 | 5,193,200 |
| 2023-07-10 | $24.37 | $26.19 | $23.99 | $25.66 | $25.66 | 4,444,390 |
| 2023-07-07 | $23.91 | $24.68 | $23.62 | $23.93 | $23.93 | 1,456,650 |
| 2023-07-06 | $23.59 | $24.29 | $23.41 | $23.91 | $23.91 | 1,118,950 |
| 2023-07-05 | $23.68 | $23.88 | $23.50 | $23.61 | $23.61 | 836,240 |
| 2023-07-04 | $23.90 | $24.08 | $23.47 | $23.70 | $23.70 | 1,144,900 |
| 2023-07-03 | $23.70 | $24.12 | $23.49 | $23.79 | $23.79 | 1,437,150 |
| 2023-06-30 | $23.52 | $23.88 | $23.00 | $23.75 | $23.75 | 1,268,850 |
| 2023-06-29 | $23.37 | $23.88 | $23.35 | $23.52 | $23.52 | 2,030,200 |
| 2023-06-28 | $23.44 | $23.80 | $22.95 | $23.41 | $23.41 | 2,680,590 |
| 2023-06-27 | $24.08 | $24.97 | $23.02 | $23.45 | $23.45 | 3,582,610 |
| 2023-06-26 | $23.00 | $23.10 | $22.19 | $22.75 | $22.75 | 1,774,010 |
| 2023-06-21 | $22.85 | $23.46 | $22.26 | $23.19 | $23.19 | 2,158,770 |
| 2023-06-20 | $22.12 | $22.97 | $22.00 | $22.86 | $22.86 | 1,526,540 |
| 2023-06-19 | $21.80 | $22.20 | $21.75 | $22.13 | $22.13 | 627,140 |
| 2023-06-16 | $22.10 | $22.23 | $21.81 | $21.99 | $21.99 | 884,850 |
| 2023-06-15 | $22.02 | $22.19 | $21.67 | $22.10 | $22.10 | 642,050 |
| 2023-06-14 | $22.15 | $22.23 | $21.82 | $22.12 | $22.12 | 604,250 |
| 2023-06-13 | $22.25 | $22.58 | $22.18 | $22.22 | $22.22 | 599,250 |
| 2023-06-12 | $22.00 | $22.52 | $21.80 | $22.33 | $22.33 | 866,510 |
| 2023-06-09 | $21.99 | $22.34 | $21.80 | $22.01 | $22.01 | 827,650 |
| 2023-06-08 | $22.20 | $22.76 | $21.77 | $21.96 | $21.96 | 1,128,600 |
| 2023-06-07 | $22.00 | $22.29 | $21.63 | $22.07 | $22.07 | 751,250 |
| 2023-06-06 | $22.25 | $22.44 | $21.70 | $21.73 | $21.73 | 1,153,450 |
| 2023-06-05 | $22.61 | $22.79 | $22.27 | $22.35 | $22.35 | 653,700 |
| 2023-06-02 | $22.39 | $22.58 | $22.14 | $22.39 | $22.39 | 586,350 |
| 2023-06-01 | $22.28 | $22.50 | $22.01 | $22.35 | $22.35 | 772,150 |
| 2023-05-31 | $22.77 | $22.81 | $22.12 | $22.28 | $22.28 | 1,427,650 |
| 2023-05-30 | $22.99 | $23.00 | $22.52 | $22.82 | $22.82 | 866,740 |
| 2023-05-29 | $23.32 | $23.50 | $22.69 | $22.71 | $22.71 | 893,450 |
| 2023-05-26 | $23.29 | $23.52 | $22.78 | $23.44 | $23.44 | 1,001,570 |
| 2023-05-25 | $23.20 | $23.40 | $22.78 | $23.25 | $23.25 | 912,450 |
| 2023-05-24 | $22.73 | $23.38 | $22.27 | $23.12 | $23.12 | 1,289,900 |
| 2023-05-23 | $23.92 | $24.03 | $22.46 | $22.58 | $22.58 | 2,418,610 |
| 2023-05-22 | $23.70 | $23.99 | $23.40 | $23.92 | $23.92 | 1,149,700 |
| 2023-05-19 | $24.07 | $24.42 | $23.56 | $23.70 | $23.70 | 1,136,270 |
| 2023-05-18 | $23.89 | $24.69 | $23.80 | $24.07 | $24.07 | 1,915,860 |
| 2023-05-17 | $22.84 | $24.29 | $22.55 | $24.05 | $24.05 | 2,558,920 |
| 2023-05-16 | $23.08 | $23.42 | $22.71 | $22.89 | $22.89 | 1,136,300 |
| 2023-05-15 | $22.42 | $23.08 | $22.40 | $23.08 | $23.08 | 1,100,310 |
| 2023-05-12 | $22.65 | $22.89 | $22.30 | $22.75 | $22.75 | 1,021,850 |
| 2023-05-11 | $23.10 | $23.20 | $22.55 | $22.75 | $22.75 | 1,015,500 |
| 2023-05-10 | $23.12 | $23.95 | $22.84 | $23.17 | $23.17 | 1,646,450 |
| 2023-05-09 | $23.85 | $24.80 | $23.01 | $23.11 | $23.11 | 1,975,000 |
| 2023-05-08 | $24.46 | $24.58 | $23.41 | $24.16 | $24.16 | 2,139,000 |
| 2023-05-05 | $25.28 | $25.40 | $24.10 | $24.40 | $24.40 | 2,703,600 |
| 2023-05-04 | $22.58 | $25.36 | $22.21 | $25.03 | $25.03 | 5,935,500 |
| 2023-05-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-05-02 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2023-04-28 | $21.88 | $22.61 | $21.88 | $22.45 | $22.45 | 1,472,100 |
| 2023-04-27 | $21.59 | $22.52 | $21.10 | $22.10 | $22.10 | 1,480,720 |
| 2023-04-26 | $22.39 | $22.68 | $21.93 | $22.28 | $22.28 | 1,455,700 |
| 2023-04-25 | $23.02 | $23.18 | $22.11 | $22.55 | $22.55 | 2,077,400 |
| 2023-04-24 | $21.99 | $23.51 | $21.70 | $22.96 | $22.96 | 3,605,150 |
| 2023-04-21 | $22.50 | $23.48 | $21.65 | $21.88 | $21.88 | 3,192,450 |
| 2023-04-20 | $21.07 | $22.69 | $21.07 | $22.33 | $22.33 | 3,562,000 |
| 2023-04-19 | $20.49 | $21.58 | $20.49 | $21.25 | $21.25 | 1,910,600 |
| 2023-04-18 | $20.71 | $20.95 | $20.50 | $20.55 | $20.55 | 1,553,000 |
| 2023-04-17 | $21.61 | $21.89 | $20.40 | $20.99 | $20.99 | 4,100,800 |
| 2023-04-14 | $22.79 | $23.15 | $22.50 | $22.89 | $22.89 | 1,293,850 |
| 2023-04-13 | $23.59 | $23.66 | $22.73 | $22.78 | $22.78 | 1,611,800 |
| 2023-04-12 | $23.26 | $23.85 | $23.19 | $23.59 | $23.59 | 1,339,570 |
| 2023-04-11 | $23.60 | $23.60 | $23.18 | $23.27 | $23.27 | 895,750 |
| 2023-04-10 | $24.24 | $24.24 | $23.35 | $23.60 | $23.60 | 1,922,920 |
| 2023-04-07 | $24.07 | $24.29 | $23.64 | $24.24 | $24.24 | 2,481,400 |
| 2023-04-06 | $22.90 | $24.50 | $22.88 | $24.26 | $24.26 | 4,665,870 |
| 2023-04-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2023-04-04 | $22.43 | $23.50 | $21.70 | $23.21 | $23.21 | 4,055,000 |
| 2023-04-03 | $22.94 | $22.97 | $22.29 | $22.48 | $22.48 | 2,700,100 |
| 2023-03-31 | $21.32 | $23.33 | $21.12 | $22.86 | $22.86 | 4,466,210 |
| 2023-03-30 | $21.49 | $21.72 | $21.00 | $21.20 | $21.20 | 999,000 |
| 2023-03-29 | $21.32 | $21.55 | $21.03 | $21.49 | $21.49 | 967,400 |
| 2023-03-28 | $33.21 | $33.27 | $32.70 | $32.70 | $21.54 | 958,600 |
| 2023-03-27 | $32.89 | $33.37 | $32.88 | $33.31 | $21.94 | 1,264,650 |
| 2023-03-24 | $32.70 | $33.29 | $32.69 | $33.16 | $21.84 | 1,374,800 |
| 2023-03-23 | $33.07 | $33.07 | $32.46 | $32.55 | $21.44 | 943,350 |
| 2023-03-22 | $33.29 | $33.30 | $32.81 | $33.15 | $21.83 | 1,176,580 |
| 2023-03-21 | $32.50 | $32.88 | $32.29 | $32.83 | $21.62 | 734,300 |
| 2023-03-20 | $32.44 | $32.51 | $31.91 | $32.40 | $21.34 | 485,700 |
| 2023-03-17 | $32.57 | $32.57 | $32.26 | $32.51 | $21.41 | 616,700 |
| 2023-03-16 | $32.34 | $32.60 | $32.02 | $32.10 | $21.14 | 702,900 |
| 2023-03-15 | $32.22 | $32.83 | $32.08 | $32.48 | $21.39 | 760,660 |
| 2023-03-14 | $32.30 | $32.53 | $31.61 | $32.01 | $21.08 | 748,390 |
| 2023-03-13 | $32.85 | $32.87 | $32.09 | $32.53 | $21.42 | 895,690 |
| 2023-03-10 | $33.01 | $33.42 | $32.90 | $32.90 | $21.67 | 917,370 |
| 2023-03-09 | $33.71 | $33.71 | $33.06 | $33.22 | $21.88 | 1,212,100 |
| 2023-03-08 | $31.72 | $33.78 | $31.63 | $33.29 | $33.29 | 2,536,020 |
| 2023-03-07 | $32.59 | $32.59 | $31.68 | $31.72 | $31.72 | 1,120,150 |
| 2023-03-06 | $32.48 | $32.68 | $32.28 | $32.53 | $32.53 | 829,000 |
| 2023-03-03 | $32.81 | $32.98 | $32.22 | $32.42 | $32.42 | 1,340,270 |
| 2023-03-02 | $33.15 | $33.38 | $32.75 | $32.78 | $32.78 | 1,887,650 |
| 2023-03-01 | $33.74 | $33.76 | $33.05 | $33.31 | $33.31 | 2,716,720 |
| 2023-02-28 | $33.08 | $34.18 | $32.81 | $33.91 | $33.91 | 4,578,160 |
| 2023-02-27 | $36.37 | $37.52 | $35.61 | $37.21 | $37.21 | 2,562,200 |
| 2023-02-24 | $36.25 | $36.82 | $36.02 | $36.60 | $36.60 | 1,088,200 |
| 2023-02-23 | $36.30 | $36.65 | $36.12 | $36.32 | $36.32 | 986,300 |
| 2023-02-22 | $36.00 | $36.39 | $35.80 | $36.16 | $36.16 | 794,400 |
| 2023-02-21 | $37.00 | $37.23 | $35.74 | $36.13 | $36.13 | 2,190,130 |
| 2023-02-20 | $36.70 | $37.60 | $36.53 | $37.16 | $37.16 | 1,577,700 |
| 2023-02-17 | $36.69 | $37.49 | $36.49 | $36.59 | $36.59 | 1,582,350 |
| 2023-02-16 | $37.90 | $38.29 | $36.35 | $36.58 | $36.58 | 1,715,730 |
| 2023-02-15 | $37.22 | $38.45 | $37.07 | $38.00 | $38.00 | 1,611,320 |
| 2023-02-14 | $36.85 | $37.58 | $36.75 | $37.13 | $37.13 | 1,660,630 |
| 2023-02-13 | $36.99 | $37.50 | $36.37 | $36.99 | $36.99 | 2,320,920 |
| 2023-02-10 | $35.55 | $37.08 | $35.20 | $36.60 | $36.60 | 3,236,920 |
| 2023-02-09 | $34.37 | $36.37 | $33.91 | $35.45 | $35.45 | 3,115,990 |
| 2023-02-08 | $33.78 | $33.87 | $33.54 | $33.60 | $33.60 | 752,800 |
| 2023-02-07 | $33.20 | $33.72 | $33.16 | $33.70 | $33.70 | 876,900 |
| 2023-02-06 | $33.54 | $33.75 | $33.10 | $33.18 | $33.18 | 902,900 |
| 2023-02-03 | $33.87 | $33.97 | $33.48 | $33.71 | $33.71 | 987,800 |
| 2023-02-02 | $33.72 | $33.75 | $33.37 | $33.62 | $33.62 | 790,700 |
| 2023-02-01 | $33.65 | $33.85 | $33.41 | $33.78 | $33.78 | 1,209,000 |
| 2023-01-31 | $33.09 | $33.75 | $32.90 | $33.73 | $33.73 | 1,200,900 |
| 2023-01-30 | $32.48 | $33.30 | $32.48 | $33.01 | $33.01 | 1,006,400 |
| 2023-01-20 | $32.20 | $32.79 | $32.20 | $32.38 | $32.38 | 478,900 |
| 2023-01-19 | $31.87 | $32.72 | $31.80 | $32.36 | $32.36 | 638,500 |
| 2023-01-18 | $31.90 | $32.17 | $31.81 | $31.93 | $31.93 | 503,600 |
| 2023-01-17 | $31.68 | $32.30 | $31.42 | $32.23 | $32.23 | 745,600 |
| 2023-01-16 | $31.15 | $31.69 | $31.06 | $31.66 | $31.66 | 496,300 |
| 2023-01-13 | $31.30 | $31.37 | $31.04 | $31.15 | $31.15 | 324,230 |
| 2023-01-12 | $30.91 | $31.43 | $30.91 | $31.18 | $31.18 | 426,900 |
| 2023-01-11 | $31.15 | $31.36 | $30.81 | $30.89 | $30.89 | 444,000 |
| 2023-01-10 | $31.46 | $31.48 | $31.02 | $31.14 | $31.14 | 405,300 |
| 2023-01-09 | $30.85 | $31.69 | $30.83 | $31.33 | $31.33 | 708,000 |
| 2023-01-06 | $30.74 | $31.11 | $30.62 | $30.87 | $30.87 | 492,700 |
| 2023-01-05 | $30.79 | $30.93 | $30.66 | $30.84 | $30.84 | 462,200 |
| 2023-01-04 | $30.98 | $31.07 | $30.46 | $30.78 | $30.78 | 673,000 |
| 2023-01-03 | $29.18 | $30.85 | $29.17 | $30.75 | $30.75 | 1,165,400 |
| 2023-01-02 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2022-12-30 | $29.50 | $29.50 | $29.10 | $29.19 | $29.19 | 213,800 |
| 2022-12-29 | $29.32 | $29.60 | $29.10 | $29.14 | $29.14 | 216,600 |
| 2022-12-28 | $29.45 | $29.77 | $29.22 | $29.30 | $29.30 | 237,100 |
| 2022-12-27 | $29.65 | $29.87 | $29.32 | $29.74 | $29.74 | 234,400 |
| 2022-12-26 | $28.97 | $29.72 | $28.56 | $29.65 | $29.65 | 397,130 |
| 2022-12-23 | $28.96 | $29.06 | $28.57 | $28.84 | $28.84 | 423,530 |
| 2022-12-22 | $29.48 | $29.65 | $28.80 | $28.99 | $28.99 | 461,860 |
| 2022-12-21 | $29.89 | $29.89 | $29.37 | $29.46 | $29.46 | 244,100 |
| 2022-12-20 | $29.50 | $29.97 | $29.05 | $29.77 | $29.77 | 335,100 |
| 2022-12-19 | $30.42 | $30.55 | $29.48 | $29.70 | $29.70 | 508,900 |
| 2022-12-16 | $30.99 | $31.10 | $30.07 | $30.21 | $30.21 | 479,700 |
| 2022-12-15 | $30.80 | $31.21 | $30.63 | $31.00 | $31.00 | 327,100 |
| 2022-12-14 | $31.12 | $31.34 | $30.76 | $30.79 | $30.79 | 426,600 |
| 2022-12-13 | $31.71 | $31.77 | $31.02 | $31.05 | $31.05 | 552,700 |
| 2022-12-12 | $31.70 | $31.87 | $31.48 | $31.71 | $31.71 | 326,400 |
| 2022-12-09 | $32.03 | $32.10 | $31.67 | $31.75 | $31.75 | 496,800 |
| 2022-12-08 | $31.88 | $32.28 | $31.61 | $32.03 | $32.03 | 515,400 |
| 2022-12-07 | $31.83 | $32.06 | $31.64 | $31.86 | $31.86 | 348,600 |
| 2022-12-06 | $31.91 | $32.30 | $31.80 | $31.85 | $31.85 | 426,400 |
| 2022-12-05 | $32.38 | $32.38 | $31.86 | $32.15 | $32.15 | 424,500 |
| 2022-12-01 | $31.29 | $31.75 | $31.29 | $31.60 | $31.60 | 473,900 |
| 2022-11-30 | $31.28 | $31.37 | $30.92 | $31.21 | $31.21 | 395,800 |
| 2022-11-29 | $30.85 | $31.38 | $30.71 | $31.27 | $31.27 | 427,300 |
| 2022-11-28 | $31.18 | $31.35 | $30.52 | $30.73 | $30.73 | 592,000 |
| 2022-11-25 | $32.02 | $32.03 | $31.28 | $31.28 | $31.28 | 554,300 |
| 2022-11-24 | $31.83 | $32.29 | $31.77 | $32.00 | $32.00 | 410,100 |
| 2022-11-23 | $32.23 | $32.43 | $31.10 | $31.83 | $31.83 | 955,500 |
| 2022-11-22 | $32.90 | $32.96 | $32.04 | $32.38 | $32.38 | 688,700 |
| 2022-11-21 | $32.41 | $32.80 | $32.10 | $32.79 | $32.79 | 637,800 |
| 2022-11-18 | $33.00 | $33.16 | $32.36 | $32.41 | $32.41 | 958,300 |
| 2022-11-17 | $32.78 | $32.78 | $32.34 | $32.70 | $32.70 | 696,830 |
| 2022-11-16 | $32.37 | $33.08 | $32.20 | $32.68 | $32.68 | 1,243,300 |
| 2022-11-15 | $31.68 | $32.39 | $31.58 | $32.39 | $32.39 | 962,550 |
| 2022-11-14 | $31.65 | $32.17 | $31.26 | $31.74 | $31.74 | 664,600 |
| 2022-11-11 | $32.04 | $32.14 | $31.60 | $31.60 | $31.60 | 822,300 |
| 2022-11-10 | $31.78 | $31.96 | $31.50 | $31.50 | $31.50 | 569,200 |
| 2022-11-09 | $31.84 | $32.06 | $31.65 | $31.95 | $31.95 | 547,730 |
| 2022-11-08 | $32.31 | $32.31 | $31.63 | $31.84 | $31.84 | 571,700 |
| 2022-11-07 | $32.04 | $32.34 | $31.85 | $32.11 | $32.11 | 835,900 |
| 2022-11-04 | $31.70 | $32.12 | $31.51 | $32.04 | $32.04 | 962,100 |
| 2022-11-03 | $31.26 | $31.71 | $31.10 | $31.68 | $31.68 | 873,260 |
| 2022-11-02 | $31.13 | $31.55 | $31.01 | $31.44 | $31.44 | 773,400 |
| 2022-11-01 | $30.69 | $31.17 | $30.51 | $31.10 | $31.10 | 768,360 |
| 2022-10-31 | $29.80 | $30.76 | $29.77 | $30.45 | $30.45 | 1,027,000 |
| 2022-10-28 | $31.66 | $31.80 | $29.67 | $29.80 | $29.80 | 1,493,530 |
| 2022-10-27 | $32.00 | $32.18 | $31.55 | $31.59 | $31.59 | 1,535,100 |
| 2022-10-26 | $32.40 | $32.82 | $31.70 | $32.45 | $32.45 | 1,861,490 |
| 2022-10-25 | $31.26 | $31.88 | $30.41 | $31.63 | $31.63 | 1,311,200 |
| 2022-10-24 | $30.80 | $31.98 | $30.76 | $31.22 | $31.22 | 1,103,900 |
| 2022-10-21 | $31.11 | $31.48 | $30.80 | $31.13 | $31.13 | 619,500 |
| 2022-10-20 | $31.32 | $31.47 | $30.80 | $31.12 | $31.12 | 705,340 |
| 2022-10-19 | $31.79 | $31.81 | $31.38 | $31.51 | $31.51 | 617,650 |
| 2022-10-18 | $31.71 | $32.29 | $31.23 | $31.94 | $31.94 | 1,279,350 |
| 2022-10-17 | $30.62 | $31.79 | $30.52 | $31.53 | $31.53 | 1,002,000 |
| 2022-10-14 | $30.50 | $30.97 | $30.45 | $30.79 | $30.79 | 764,330 |
| 2022-10-13 | $30.08 | $31.14 | $29.88 | $30.29 | $30.29 | 774,100 |
| 2022-10-12 | $29.38 | $30.27 | $28.91 | $30.22 | $30.22 | 678,460 |
| 2022-10-11 | $29.20 | $29.48 | $28.72 | $29.38 | $29.38 | 622,200 |
| 2022-10-10 | $30.06 | $30.58 | $29.38 | $29.43 | $29.43 | 459,800 |
| 2022-09-30 | $30.30 | $30.81 | $29.84 | $30.00 | $30.00 | 630,330 |
| 2022-09-29 | $31.00 | $31.27 | $30.27 | $30.61 | $30.61 | 573,700 |
| 2022-09-28 | $31.35 | $31.58 | $30.54 | $30.58 | $30.58 | 829,200 |
| 2022-09-27 | $30.69 | $31.36 | $30.69 | $31.35 | $31.35 | 617,960 |
| 2022-09-26 | $30.60 | $31.16 | $30.44 | $30.70 | $30.70 | 612,470 |
| 2022-09-23 | $31.52 | $31.68 | $30.40 | $30.83 | $30.83 | 762,890 |
| 2022-09-22 | $31.15 | $31.83 | $31.12 | $31.65 | $31.65 | 675,180 |
| 2022-09-21 | $31.04 | $31.61 | $30.74 | $31.44 | $31.44 | 767,400 |
| 2022-09-20 | $30.87 | $31.37 | $30.74 | $31.30 | $31.30 | 949,300 |
| 2022-09-19 | $31.15 | $31.27 | $30.33 | $30.51 | $30.51 | 885,480 |
| 2022-09-16 | $31.95 | $32.27 | $31.10 | $31.13 | $31.13 | 1,037,800 |
| 2022-09-15 | $33.33 | $33.46 | $31.73 | $32.13 | $32.13 | 1,584,900 |
| 2022-09-14 | $33.57 | $34.06 | $32.90 | $33.30 | $33.30 | 1,421,800 |
| 2022-09-13 | $33.67 | $34.33 | $33.64 | $34.03 | $34.03 | 1,860,980 |
| 2022-09-12 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 0 |
| 2022-09-09 | $33.33 | $35.85 | $33.33 | $34.32 | $34.32 | 4,060,280 |
| 2022-09-08 | $33.34 | $33.34 | $32.64 | $32.82 | $32.82 | 1,443,200 |
| 2022-09-07 | $33.18 | $33.88 | $33.00 | $33.63 | $33.63 | 1,508,670 |
| 2022-09-06 | $32.77 | $33.34 | $32.76 | $33.23 | $33.23 | 1,111,100 |
| 2022-09-05 | $33.19 | $33.30 | $32.59 | $32.85 | $32.85 | 848,000 |
| 2022-09-02 | $32.98 | $33.24 | $32.62 | $33.08 | $33.08 | 923,880 |
| 2022-09-01 | $33.00 | $33.38 | $32.54 | $32.80 | $32.80 | 1,013,730 |
| 2022-08-31 | $34.10 | $34.19 | $32.75 | $32.94 | $32.94 | 1,444,750 |
| 2022-08-30 | $34.10 | $34.49 | $33.92 | $34.24 | $34.24 | 1,452,600 |
| 2022-08-29 | $34.10 | $34.50 | $33.69 | $34.24 | $34.24 | 1,460,470 |
| 2022-08-26 | $35.90 | $36.40 | $34.42 | $34.62 | $34.62 | 3,637,500 |
| 2022-08-25 | $40.60 | $41.50 | $35.88 | $36.70 | $36.70 | 5,180,000 |
| 2022-08-24 | $43.66 | $43.68 | $41.12 | $41.64 | $41.64 | 1,733,300 |
| 2022-08-23 | $41.96 | $43.35 | $41.58 | $43.17 | $43.17 | 1,862,400 |
| 2022-08-22 | $40.83 | $41.94 | $40.83 | $41.61 | $41.61 | 1,222,200 |
| 2022-08-19 | $42.30 | $42.68 | $40.70 | $40.84 | $40.84 | 1,102,400 |
| 2022-08-18 | $42.02 | $42.58 | $41.86 | $42.30 | $42.30 | 837,400 |
| 2022-08-17 | $42.87 | $43.20 | $41.95 | $42.10 | $42.10 | 1,156,050 |
| 2022-08-16 | $42.33 | $43.30 | $42.20 | $42.77 | $42.77 | 1,207,400 |
| 2022-08-15 | $41.96 | $42.75 | $41.49 | $42.30 | $42.30 | 973,330 |
| 2022-08-12 | $42.10 | $42.97 | $41.81 | $41.87 | $41.87 | 1,104,400 |
| 2022-08-11 | $42.30 | $42.58 | $41.56 | $42.27 | $42.27 | 1,252,100 |
| 2022-08-10 | $41.55 | $42.29 | $41.02 | $41.90 | $41.90 | 1,132,500 |
| 2022-08-09 | $41.59 | $42.61 | $41.30 | $41.40 | $41.40 | 1,373,100 |
| 2022-08-08 | $39.58 | $41.82 | $39.13 | $41.62 | $41.62 | 1,909,000 |
| 2022-08-05 | $39.31 | $40.17 | $39.06 | $39.63 | $39.63 | 1,404,600 |
| 2022-08-04 | $39.65 | $40.21 | $38.64 | $39.40 | $39.40 | 1,197,100 |
| 2022-08-03 | $39.45 | $41.14 | $39.14 | $39.28 | $39.28 | 2,186,200 |
| 2022-08-02 | $41.50 | $42.00 | $38.56 | $39.28 | $39.28 | 2,441,230 |
| 2022-08-01 | $42.55 | $42.88 | $41.97 | $42.26 | $42.26 | 1,362,200 |
| 2022-07-29 | $43.40 | $43.40 | $42.61 | $42.67 | $42.67 | 1,411,500 |
| 2022-07-28 | $43.72 | $43.83 | $42.80 | $43.29 | $43.29 | 1,833,630 |
| 2022-07-27 | $42.53 | $43.84 | $42.00 | $43.57 | $43.57 | 2,584,700 |
| 2022-07-26 | $41.05 | $42.73 | $40.79 | $42.40 | $42.40 | 2,933,500 |
| 2022-07-25 | $41.48 | $41.88 | $40.44 | $40.79 | $40.79 | 1,526,600 |
| 2022-07-22 | $41.30 | $41.98 | $40.86 | $41.48 | $41.48 | 1,391,900 |
| 2022-07-21 | $41.80 | $42.02 | $41.17 | $41.26 | $41.26 | 1,509,820 |
| 2022-07-20 | $41.13 | $42.22 | $40.93 | $41.80 | $41.80 | 1,934,620 |
| 2022-07-19 | $41.24 | $41.45 | $40.75 | $40.99 | $40.99 | 1,599,160 |
| 2022-07-18 | $41.03 | $41.63 | $40.60 | $41.30 | $41.30 | 1,643,100 |
| 2022-07-15 | $41.80 | $42.38 | $41.01 | $41.20 | $41.20 | 1,899,100 |
| 2022-07-14 | $40.11 | $41.94 | $39.97 | $41.38 | $41.38 | 2,498,730 |
| 2022-07-13 | $39.70 | $40.43 | $39.30 | $40.12 | $40.12 | 1,547,830 |
| 2022-07-12 | $40.63 | $40.63 | $39.33 | $39.41 | $39.41 | 2,021,440 |
| 2022-07-11 | $40.60 | $41.50 | $39.94 | $40.67 | $40.67 | 1,906,000 |
| 2022-07-08 | $41.12 | $41.45 | $40.20 | $40.37 | $40.37 | 1,692,100 |
| 2022-07-07 | $40.99 | $41.48 | $40.38 | $40.70 | $40.70 | 1,898,280 |
| 2022-07-06 | $41.70 | $41.95 | $40.56 | $41.13 | $41.13 | 2,406,430 |
| 2022-07-05 | $41.82 | $42.76 | $41.12 | $42.02 | $42.02 | 2,837,340 |
| 2022-07-04 | $42.00 | $42.76 | $41.11 | $41.80 | $41.80 | 3,390,730 |
| 2022-07-01 | $40.52 | $42.36 | $40.21 | $41.99 | $41.99 | 3,248,770 |
| 2022-06-30 | $41.31 | $41.68 | $40.41 | $40.56 | $40.56 | 2,208,100 |
| 2022-06-29 | $40.78 | $42.15 | $40.60 | $41.11 | $41.11 | 2,840,700 |
| 2022-06-28 | $40.73 | $41.49 | $39.90 | $41.10 | $41.10 | 2,155,200 |
| 2022-06-27 | $40.60 | $40.84 | $39.70 | $40.73 | $40.73 | 2,384,500 |
| 2022-06-24 | $40.65 | $41.10 | $40.12 | $40.29 | $40.29 | 2,448,400 |
| 2022-06-23 | $39.80 | $41.19 | $39.32 | $40.65 | $40.65 | 3,766,900 |
| 2022-06-22 | $40.93 | $41.30 | $39.21 | $39.40 | $39.40 | 4,130,700 |
| 2022-06-21 | $40.88 | $44.20 | $40.51 | $41.10 | $41.10 | 6,656,280 |
| 2022-06-20 | $37.82 | $38.55 | $37.66 | $38.15 | $38.15 | 1,577,900 |
| 2022-06-17 | $37.19 | $38.33 | $37.00 | $37.79 | $37.79 | 1,782,090 |
| 2022-06-16 | $36.45 | $38.05 | $36.20 | $37.44 | $37.44 | 2,183,400 |
| 2022-06-15 | $36.99 | $37.36 | $36.26 | $36.39 | $36.39 | 1,579,500 |
| 2022-06-14 | $36.41 | $36.97 | $35.69 | $36.91 | $36.91 | 2,121,270 |
| 2022-06-13 | $35.10 | $36.93 | $34.80 | $36.61 | $36.61 | 2,388,060 |
| 2022-06-10 | $34.20 | $35.40 | $34.13 | $35.20 | $35.20 | 1,158,800 |
| 2022-06-09 | $35.45 | $35.47 | $34.35 | $34.60 | $34.60 | 1,182,300 |
| 2022-06-08 | $36.29 | $36.29 | $34.72 | $35.44 | $35.44 | 1,619,200 |
| 2022-06-07 | $36.30 | $36.43 | $35.50 | $36.05 | $36.05 | 1,599,400 |
| 2022-06-06 | $35.18 | $36.66 | $35.01 | $36.23 | $36.23 | 2,024,200 |
| 2022-06-02 | $34.66 | $35.29 | $34.46 | $35.15 | $35.15 | 1,877,300 |
| 2022-06-01 | $34.01 | $35.27 | $33.76 | $34.82 | $34.82 | 1,996,770 |
| 2022-05-31 | $33.68 | $34.40 | $33.06 | $34.04 | $34.04 | 1,935,070 |
| 2022-05-30 | $34.40 | $34.42 | $33.23 | $33.84 | $33.84 | 1,449,700 |
| 2022-05-27 | $33.55 | $34.57 | $33.46 | $34.08 | $34.08 | 2,072,100 |
| 2022-05-26 | $33.50 | $34.14 | $32.36 | $33.55 | $33.55 | 1,865,900 |
| 2022-05-25 | $33.21 | $34.02 | $33.02 | $33.42 | $33.42 | 1,720,700 |
| 2022-05-24 | $35.32 | $35.34 | $33.16 | $33.17 | $33.17 | 1,943,800 |
| 2022-05-23 | $34.75 | $35.50 | $34.46 | $35.36 | $35.36 | 1,882,610 |
| 2022-05-20 | $34.65 | $35.12 | $34.19 | $34.71 | $34.71 | 1,777,540 |
| 2022-05-19 | $33.10 | $34.46 | $32.98 | $34.39 | $34.39 | 2,000,920 |
| 2022-05-18 | $33.64 | $34.31 | $33.37 | $33.76 | $33.76 | 1,457,640 |
| 2022-05-17 | $34.06 | $34.06 | $32.90 | $33.64 | $33.64 | 1,745,800 |
| 2022-05-16 | $34.36 | $35.00 | $33.75 | $33.86 | $33.86 | 1,930,500 |
| 2022-05-13 | $34.50 | $35.08 | $34.03 | $34.31 | $34.31 | 2,079,000 |
| 2022-05-12 | $34.35 | $35.05 | $33.83 | $34.21 | $34.21 | 1,858,700 |
| 2022-05-11 | $34.55 | $35.60 | $34.25 | $34.38 | $34.38 | 2,663,800 |
| 2022-05-10 | $33.68 | $34.65 | $33.21 | $34.49 | $34.49 | 2,222,800 |
| 2022-05-09 | $33.33 | $34.69 | $33.02 | $33.96 | $33.96 | 2,301,400 |
| 2022-05-06 | $33.13 | $34.24 | $32.81 | $33.45 | $33.45 | 2,291,100 |
| 2022-05-05 | $32.74 | $34.62 | $32.55 | $34.23 | $34.23 | 2,783,840 |
| 2022-05-04 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2022-05-03 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 0 |
| 2022-04-29 | $32.19 | $33.08 | $31.65 | $32.72 | $32.72 | 2,807,300 |
| 2022-04-28 | $33.34 | $33.34 | $31.20 | $31.53 | $31.53 | 3,038,300 |
| 2022-04-27 | $31.13 | $34.21 | $30.57 | $33.76 | $33.76 | 3,093,070 |
| 2022-04-26 | $32.22 | $32.85 | $30.90 | $31.31 | $31.31 | 1,972,370 |
| 2022-04-25 | $34.57 | $34.79 | $31.81 | $31.88 | $31.88 | 2,138,400 |
| 2022-04-22 | $35.16 | $36.00 | $34.50 | $35.08 | $35.08 | 2,004,300 |
| 2022-04-21 | $38.26 | $38.35 | $35.26 | $35.40 | $35.40 | 2,648,000 |
| 2022-04-20 | $38.77 | $39.39 | $37.70 | $38.13 | $38.13 | 1,784,600 |
| 2022-04-19 | $38.86 | $39.85 | $38.43 | $38.81 | $38.81 | 1,727,300 |
| 2022-04-18 | $39.48 | $40.08 | $38.39 | $39.34 | $39.34 | 1,763,100 |
| 2022-04-15 | $40.46 | $41.49 | $38.64 | $39.80 | $39.80 | 2,521,940 |
| 2022-04-14 | $40.40 | $41.50 | $40.07 | $40.51 | $40.51 | 2,591,700 |
| 2022-04-13 | $39.69 | $42.59 | $39.25 | $41.10 | $41.10 | 4,184,600 |
| 2022-04-12 | $39.40 | $40.73 | $38.18 | $40.17 | $40.17 | 2,884,300 |
| 2022-04-11 | $40.08 | $40.17 | $38.72 | $39.37 | $39.37 | 2,181,240 |
| 2022-04-08 | $41.30 | $41.68 | $40.01 | $40.14 | $40.14 | 2,291,300 |
| 2022-04-07 | $42.78 | $42.97 | $40.87 | $41.30 | $41.30 | 3,170,400 |
| 2022-04-06 | $44.00 | $44.42 | $42.23 | $43.23 | $43.23 | 4,905,300 |
| 2022-04-05 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2022-04-04 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 0 |
| 2022-04-01 | $46.78 | $48.20 | $44.00 | $44.05 | $44.05 | 5,927,500 |
| 2022-03-31 | $48.50 | $52.85 | $46.28 | $46.32 | $46.32 | 9,230,580 |
| 2022-03-30 | $39.81 | $45.89 | $39.81 | $45.89 | $45.89 | 5,553,900 |
| 2022-03-29 | $40.15 | $40.70 | $38.00 | $38.24 | $38.24 | 4,217,800 |
| 2022-03-28 | $43.78 | $44.40 | $42.80 | $43.80 | $43.80 | 1,995,410 |
| 2022-03-25 | $43.67 | $45.16 | $43.53 | $44.22 | $44.22 | 1,848,000 |
| 2022-03-24 | $43.57 | $44.30 | $43.34 | $43.79 | $43.79 | 1,345,300 |
| 2022-03-23 | $43.72 | $44.78 | $43.24 | $43.79 | $43.79 | 1,396,350 |
| 2022-03-22 | $43.75 | $43.98 | $42.90 | $43.60 | $43.60 | 1,768,700 |
| 2022-03-21 | $41.30 | $43.96 | $40.61 | $43.18 | $43.18 | 2,406,350 |
| 2022-03-18 | $39.94 | $41.43 | $39.50 | $40.98 | $40.98 | 964,190 |
| 2022-03-17 | $39.58 | $41.20 | $39.30 | $40.07 | $40.07 | 1,095,900 |
| 2022-03-16 | $38.61 | $39.64 | $37.90 | $39.20 | $39.20 | 1,070,150 |
| 2022-03-15 | $39.45 | $40.09 | $38.00 | $38.13 | $38.13 | 1,313,400 |
| 2022-03-14 | $39.90 | $40.45 | $39.00 | $39.61 | $39.61 | 1,582,800 |
| 2022-03-11 | $39.88 | $40.28 | $38.52 | $40.04 | $40.04 | 1,443,400 |
| 2022-03-10 | $40.70 | $41.50 | $40.34 | $40.39 | $40.39 | 1,104,900 |
| 2022-03-09 | $40.86 | $41.75 | $38.50 | $39.70 | $39.70 | 1,293,800 |
| 2022-03-08 | $41.85 | $42.46 | $40.80 | $40.86 | $40.86 | 1,143,700 |
| 2022-03-07 | $43.60 | $43.60 | $41.61 | $42.04 | $42.04 | 1,174,700 |
| 2022-03-04 | $43.39 | $44.02 | $42.89 | $43.05 | $43.05 | 1,110,400 |
| 2022-03-03 | $44.00 | $44.09 | $43.03 | $43.60 | $43.60 | 1,280,100 |
| 2022-03-02 | $42.48 | $44.26 | $42.15 | $43.84 | $43.84 | 1,518,300 |
| 2022-03-01 | $42.93 | $43.40 | $42.40 | $42.65 | $42.65 | 1,066,200 |
| 2022-02-28 | $43.13 | $43.60 | $42.20 | $43.02 | $43.02 | 1,320,400 |
| 2022-02-25 | $42.19 | $44.38 | $42.19 | $43.34 | $43.34 | 2,119,400 |
| 2022-02-24 | $43.90 | $44.00 | $41.00 | $41.74 | $41.74 | 2,273,200 |
| 2022-02-23 | $42.38 | $44.38 | $42.38 | $44.12 | $44.12 | 2,143,190 |
| 2022-02-22 | $42.40 | $43.28 | $42.14 | $42.37 | $42.37 | 1,250,800 |
| 2022-02-21 | $42.88 | $43.08 | $42.25 | $42.80 | $42.80 | 1,039,300 |
| 2022-02-18 | $42.12 | $43.20 | $41.63 | $43.01 | $43.01 | 1,229,400 |
| 2022-02-17 | $42.08 | $43.25 | $41.96 | $42.59 | $42.59 | 1,408,000 |
| 2022-02-16 | $42.01 | $42.59 | $41.58 | $42.25 | $42.25 | 1,110,500 |
| 2022-02-15 | $41.20 | $42.10 | $41.01 | $41.80 | $41.80 | 1,218,300 |
| 2022-02-14 | $40.50 | $41.87 | $40.03 | $41.19 | $41.19 | 1,210,400 |
| 2022-02-11 | $41.28 | $41.52 | $40.29 | $40.58 | $40.58 | 1,491,400 |
| 2022-02-10 | $42.50 | $42.50 | $41.51 | $41.59 | $41.59 | 1,282,900 |
| 2022-02-09 | $42.79 | $42.79 | $41.58 | $42.60 | $42.60 | 1,870,580 |
| 2022-02-08 | $42.60 | $42.98 | $41.91 | $42.92 | $42.92 | 1,758,300 |
| 2022-02-07 | $41.88 | $43.60 | $40.90 | $42.62 | $42.62 | 3,247,500 |
| 2022-02-04 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-02-03 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-02-02 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-02-01 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 0 |
| 2022-01-28 | $39.76 | $41.74 | $38.97 | $40.80 | $40.80 | 3,222,000 |
| 2022-01-27 | $41.72 | $41.87 | $38.14 | $38.14 | $38.14 | 2,433,800 |
| 2022-01-26 | $41.99 | $42.40 | $40.79 | $41.86 | $41.86 | 2,651,600 |
| 2022-01-25 | $41.00 | $42.85 | $39.51 | $42.35 | $42.35 | 3,688,700 |
| 2022-01-24 | $40.79 | $41.64 | $40.00 | $41.30 | $41.30 | 1,706,600 |
| 2022-01-21 | $40.92 | $41.95 | $40.40 | $41.15 | $41.15 | 2,574,900 |
| 2022-01-20 | $43.59 | $43.90 | $40.51 | $40.73 | $40.73 | 3,831,800 |
| 2022-01-19 | $43.65 | $44.41 | $42.21 | $43.70 | $43.70 | 3,719,110 |
| 2022-01-18 | $49.50 | $49.50 | $44.28 | $44.50 | $44.50 | 5,047,500 |
| 2022-01-17 | $46.50 | $49.80 | $45.51 | $49.30 | $49.30 | 6,314,000 |
| 2022-01-14 | $45.77 | $47.50 | $44.71 | $46.55 | $46.55 | 4,851,000 |
| 2022-01-13 | $44.78 | $46.58 | $44.03 | $46.07 | $46.07 | 5,085,200 |
| 2022-01-12 | $47.00 | $47.07 | $43.80 | $45.40 | $45.40 | 5,708,250 |
| 2022-01-11 | $45.80 | $48.01 | $45.11 | $47.85 | $47.85 | 5,230,480 |
| 2022-01-10 | $45.54 | $46.98 | $45.22 | $46.45 | $46.45 | 4,408,410 |
| 2022-01-07 | $48.68 | $50.44 | $45.23 | $45.86 | $45.86 | 7,067,970 |
| 2022-01-06 | $48.03 | $50.48 | $47.53 | $49.01 | $49.01 | 6,710,890 |
| 2022-01-05 | $53.54 | $54.48 | $48.80 | $48.98 | $48.98 | 9,779,440 |
| 2022-01-04 | $55.00 | $58.00 | $52.28 | $56.00 | $56.00 | 13,108,850 |
| 2022-01-03 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 0 |
| 2021-12-31 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 2,770,000 |
| 2021-12-30 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 1,897,600 |
| 2021-12-29 | $34.24 | $34.50 | $33.76 | $34.31 | $34.31 | 410,650 |
| 2021-12-28 | $34.05 | $34.49 | $33.73 | $34.02 | $34.02 | 410,500 |
| 2021-12-27 | $33.01 | $34.25 | $33.01 | $34.02 | $34.02 | 558,900 |
| 2021-12-24 | $34.44 | $34.63 | $32.99 | $33.04 | $33.04 | 669,900 |
| 2021-12-23 | $34.84 | $34.84 | $34.08 | $34.21 | $34.21 | 504,500 |
| 2021-12-22 | $35.38 | $35.46 | $34.64 | $34.69 | $34.69 | 390,500 |
| 2021-12-21 | $34.40 | $35.26 | $34.19 | $35.25 | $35.25 | 548,700 |
| 2021-12-20 | $35.40 | $35.40 | $34.23 | $34.26 | $34.26 | 617,700 |
| 2021-12-17 | $35.99 | $36.59 | $35.25 | $35.54 | $35.54 | 789,000 |
| 2021-12-16 | $34.97 | $36.10 | $34.95 | $36.00 | $36.00 | 748,700 |
| 2021-12-15 | $35.55 | $35.60 | $34.91 | $34.91 | $34.91 | 515,400 |
| 2021-12-14 | $35.42 | $35.69 | $35.18 | $35.34 | $35.34 | 446,300 |
| 2021-12-13 | $35.34 | $35.77 | $35.11 | $35.72 | $35.72 | 592,150 |
| 2021-12-10 | $34.90 | $35.53 | $34.74 | $35.34 | $35.34 | 561,160 |
| 2021-12-09 | $34.46 | $35.02 | $34.17 | $34.91 | $34.91 | 508,050 |
| 2021-12-08 | $34.48 | $34.88 | $34.23 | $34.46 | $34.46 | 586,850 |
| 2021-12-07 | $34.26 | $34.92 | $34.11 | $34.45 | $34.45 | 676,500 |
| 2021-12-06 | $35.88 | $36.01 | $34.12 | $34.22 | $34.22 | 1,150,000 |
| 2021-12-03 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 715,500 |
| 2021-12-02 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 946,600 |
| 2021-12-01 | $35.47 | $36.46 | $35.31 | $36.30 | $36.30 | 828,680 |
| 2021-11-30 | $35.94 | $36.48 | $35.57 | $35.81 | $35.81 | 893,900 |
| 2021-11-29 | $35.51 | $36.20 | $35.20 | $35.65 | $35.65 | 824,300 |
| 2021-11-26 | $36.25 | $36.81 | $35.82 | $35.93 | $35.93 | 880,200 |
| 2021-11-25 | $36.48 | $37.30 | $36.46 | $36.58 | $36.58 | 996,600 |
| 2021-11-24 | $38.02 | $38.06 | $36.93 | $37.07 | $37.07 | 1,126,500 |
| 2021-11-23 | $38.08 | $38.77 | $37.66 | $37.97 | $37.97 | 1,392,500 |
| 2021-11-22 | $38.18 | $38.70 | $37.25 | $38.08 | $38.08 | 1,674,400 |
| 2021-11-19 | $38.00 | $39.80 | $37.70 | $37.91 | $37.91 | 2,406,900 |
| 2021-11-18 | $37.93 | $39.00 | $37.00 | $37.69 | $37.69 | 1,654,390 |
| 2021-11-17 | $36.90 | $38.47 | $36.71 | $38.32 | $38.32 | 1,962,000 |
| 2021-11-16 | $38.26 | $39.00 | $36.61 | $36.68 | $36.68 | 1,893,000 |
| 2021-11-15 | $37.74 | $38.70 | $37.42 | $38.26 | $38.26 | 1,870,400 |
| 2021-11-12 | $37.02 | $38.14 | $36.80 | $37.70 | $37.70 | 1,892,700 |
| 2021-11-11 | $37.11 | $37.65 | $36.54 | $37.17 | $37.17 | 1,791,100 |
| 2021-11-10 | $36.76 | $37.50 | $36.00 | $37.32 | $37.32 | 2,521,920 |
| 2021-11-09 | $34.54 | $38.96 | $34.50 | $36.76 | $36.76 | 4,062,180 |
| 2021-11-08 | $35.04 | $35.41 | $33.21 | $34.30 | $34.30 | 1,711,200 |
| 2021-11-05 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 1,760,900 |
| 2021-11-04 | $34.60 | $35.17 | $34.00 | $35.07 | $35.07 | 1,647,500 |
| 2021-11-03 | $35.78 | $35.80 | $34.06 | $34.35 | $34.35 | 1,882,200 |
| 2021-11-02 | $35.07 | $36.50 | $34.81 | $36.04 | $36.04 | 3,531,400 |
| 2021-11-01 | $32.53 | $38.50 | $32.25 | $35.57 | $35.57 | 5,324,530 |
| 2021-10-29 | $34.00 | $34.00 | $30.88 | $32.11 | $32.11 | 2,240,800 |
| 2021-10-28 | $35.03 | $35.49 | $34.27 | $34.50 | $34.50 | 1,494,210 |
| 2021-10-27 | $37.15 | $37.33 | $35.02 | $35.29 | $35.29 | 2,443,500 |
| 2021-10-26 | $35.89 | $36.88 | $35.31 | $36.10 | $36.10 | 1,232,200 |
| 2021-10-25 | $36.01 | $36.20 | $35.20 | $35.86 | $35.86 | 1,177,200 |
| 2021-10-22 | $35.40 | $36.36 | $35.10 | $35.82 | $35.82 | 998,300 |
| 2021-10-21 | $35.28 | $36.14 | $34.97 | $35.51 | $35.51 | 1,276,200 |
| 2021-10-20 | $35.95 | $36.00 | $35.11 | $35.47 | $35.47 | 1,186,300 |
| 2021-10-19 | $35.68 | $35.98 | $34.62 | $35.97 | $35.97 | 1,692,600 |
| 2021-10-18 | $34.00 | $35.88 | $33.80 | $35.32 | $35.32 | 1,936,500 |
| 2021-10-15 | $34.11 | $35.18 | $33.55 | $34.00 | $34.00 | 1,793,000 |
| 2021-10-14 | $33.88 | $36.45 | $33.16 | $34.34 | $34.34 | 2,347,100 |
| 2021-10-13 | $31.21 | $31.70 | $31.07 | $31.48 | $31.48 | 336,400 |
| 2021-10-12 | $31.55 | $31.97 | $30.95 | $31.37 | $31.37 | 538,400 |
| 2021-10-11 | $32.61 | $32.66 | $31.39 | $31.88 | $31.88 | 543,600 |
| 2021-10-08 | $31.50 | $32.48 | $31.50 | $32.30 | $32.30 | 564,800 |
| 2021-10-07 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2021-10-06 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 0 |
| 2021-09-30 | $30.46 | $31.65 | $30.44 | $31.45 | $31.45 | 451,400 |
| 2021-09-29 | $32.00 | $32.00 | $30.33 | $30.44 | $30.44 | 637,100 |
| 2021-09-28 | $31.19 | $32.05 | $31.19 | $31.99 | $31.99 | 492,800 |
| 2021-09-27 | $33.11 | $33.50 | $31.04 | $31.56 | $31.56 | 1,205,290 |
| 2021-09-24 | $34.88 | $34.88 | $33.17 | $33.55 | $33.55 | 1,002,990 |
| 2021-09-23 | $32.65 | $35.30 | $32.32 | $34.46 | $34.46 | 1,625,080 |
| 2021-09-22 | $32.01 | $33.01 | $32.01 | $32.57 | $32.57 | 858,720 |
| 2021-09-21 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2021-09-20 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 0 |
| 2021-09-17 | $34.60 | $35.77 | $31.94 | $32.51 | $32.51 | 2,111,500 |
| 2021-09-16 | $35.28 | $36.69 | $34.85 | $34.96 | $34.96 | 1,936,150 |
| 2021-09-15 | $34.00 | $36.90 | $33.70 | $35.69 | $35.69 | 2,616,000 |
| 2021-09-14 | $34.59 | $35.11 | $33.82 | $34.12 | $34.12 | 1,038,200 |
| 2021-09-13 | $34.26 | $35.20 | $33.40 | $34.90 | $34.90 | 1,862,300 |
| 2021-09-10 | $35.80 | $35.80 | $34.20 | $34.69 | $34.69 | 1,465,400 |
| 2021-09-09 | $35.40 | $35.71 | $34.69 | $35.46 | $35.46 | 1,700,490 |
| 2021-09-08 | $36.00 | $36.37 | $35.02 | $35.28 | $35.28 | 2,205,110 |
| 2021-09-07 | $37.66 | $37.66 | $35.72 | $36.39 | $36.39 | 3,001,920 |
| 2021-09-06 | $34.26 | $39.88 | $34.26 | $37.76 | $37.76 | 4,388,040 |
| 2021-09-03 | $35.66 | $36.88 | $33.80 | $34.26 | $34.26 | 1,739,590 |
| 2021-09-02 | $34.55 | $35.68 | $33.51 | $35.49 | $35.49 | 1,519,580 |
| 2021-09-01 | $34.89 | $36.52 | $33.93 | $34.44 | $34.44 | 1,969,590 |
| 2021-08-31 | $35.90 | $36.35 | $34.46 | $34.93 | $34.93 | 1,732,300 |
| 2021-08-30 | $37.50 | $37.65 | $35.52 | $36.50 | $36.50 | 2,263,050 |
| 2021-08-27 | $36.32 | $38.67 | $36.10 | $36.44 | $36.44 | 3,281,200 |
| 2021-08-26 | $36.33 | $37.44 | $35.92 | $36.35 | $36.35 | 3,964,120 |
| 2021-08-25 | $32.66 | $37.82 | $32.35 | $36.78 | $36.78 | 4,844,300 |
| 2021-08-24 | $31.96 | $33.32 | $31.93 | $32.38 | $32.38 | 1,481,680 |
| 2021-08-23 | $30.00 | $32.37 | $30.00 | $32.09 | $32.09 | 1,455,600 |
| 2021-08-20 | $29.53 | $30.60 | $29.52 | $30.02 | $30.02 | 881,800 |
| 2021-08-19 | $30.40 | $30.40 | $29.36 | $29.53 | $29.53 | 917,800 |
| 2021-08-18 | $30.02 | $31.00 | $30.02 | $30.21 | $30.21 | 771,200 |
| 2021-08-17 | $32.65 | $32.72 | $30.09 | $30.20 | $30.20 | 1,708,600 |
| 2021-08-16 | $32.67 | $32.76 | $31.89 | $32.63 | $32.63 | 1,221,400 |
| 2021-08-13 | $31.86 | $32.78 | $31.60 | $32.57 | $32.57 | 1,352,200 |
| 2021-08-12 | $32.10 | $32.50 | $31.54 | $32.16 | $32.16 | 1,144,400 |
| 2021-08-11 | $32.60 | $33.05 | $31.86 | $32.54 | $32.54 | 1,440,600 |
| 2021-08-10 | $32.50 | $33.42 | $31.58 | $33.05 | $33.05 | 2,392,000 |
| 2021-08-09 | $32.30 | $33.10 | $31.82 | $32.58 | $32.58 | 2,817,020 |
| 2021-08-06 | $29.37 | $34.87 | $29.37 | $33.72 | $33.72 | 4,524,820 |
| 2021-08-05 | $29.26 | $29.48 | $28.72 | $29.06 | $29.06 | 762,400 |
| 2021-08-04 | $29.26 | $29.88 | $28.91 | $29.36 | $29.36 | 918,100 |
| 2021-08-03 | $29.50 | $30.44 | $29.18 | $29.26 | $29.26 | 1,322,120 |
| 2021-08-02 | $28.83 | $30.26 | $28.67 | $29.55 | $29.55 | 1,409,320 |
| 2021-07-30 | $28.80 | $29.07 | $28.40 | $28.97 | $28.97 | 1,124,120 |
| 2021-07-29 | $28.99 | $29.29 | $28.30 | $29.20 | $29.20 | 1,730,520 |
| 2021-07-28 | $27.74 | $29.49 | $26.94 | $28.79 | $28.79 | 2,071,200 |
| 2021-07-27 | $27.39 | $27.78 | $26.90 | $26.91 | $26.91 | 626,910 |
| 2021-07-26 | $28.19 | $28.19 | $26.88 | $27.36 | $27.36 | 764,500 |
| 2021-07-23 | $27.95 | $28.68 | $27.71 | $27.91 | $27.91 | 871,400 |
| 2021-07-22 | $27.54 | $28.27 | $27.54 | $27.95 | $27.95 | 765,400 |
| 2021-07-21 | $27.55 | $27.78 | $27.29 | $27.46 | $27.46 | 575,700 |
| 2021-07-20 | $26.96 | $27.82 | $26.61 | $27.62 | $27.62 | 629,200 |
| 2021-07-19 | $26.50 | $27.10 | $26.10 | $26.94 | $26.94 | 521,200 |
| 2021-07-16 | $26.99 | $27.07 | $26.61 | $26.66 | $26.66 | 352,800 |
| 2021-07-15 | $27.55 | $27.70 | $26.71 | $27.01 | $27.01 | 659,800 |
| 2021-07-14 | $27.61 | $27.87 | $27.38 | $27.55 | $27.55 | 341,220 |
| 2021-07-13 | $27.60 | $27.80 | $27.23 | $27.62 | $27.62 | 498,100 |
| 2021-07-12 | $27.50 | $27.76 | $27.00 | $27.52 | $27.52 | 601,100 |
| 2021-07-09 | $26.94 | $27.46 | $26.63 | $27.31 | $27.31 | 523,200 |
| 2021-07-08 | $27.65 | $27.65 | $26.85 | $27.02 | $27.02 | 605,400 |
| 2021-07-07 | $27.44 | $27.65 | $27.11 | $27.44 | $27.44 | 702,700 |
| 2021-07-06 | $27.17 | $28.29 | $27.06 | $27.49 | $27.49 | 1,054,450 |
| 2021-07-05 | $28.33 | $28.44 | $27.30 | $27.31 | $27.31 | 1,525,640 |
| 2021-07-02 | $26.48 | $26.48 | $25.41 | $26.00 | $26.00 | 353,300 |
| 2021-07-01 | $26.10 | $26.78 | $26.10 | $26.19 | $26.19 | 643,100 |
| 2021-06-30 | $26.01 | $26.19 | $25.87 | $26.01 | $26.01 | 340,400 |
| 2021-06-29 | $26.46 | $26.58 | $25.88 | $25.93 | $25.93 | 504,120 |
| 2021-06-28 | $26.44 | $26.46 | $26.07 | $26.22 | $26.22 | 337,920 |
| 2021-06-25 | $26.61 | $26.65 | $26.03 | $26.17 | $26.17 | 529,300 |
| 2021-06-24 | $27.04 | $27.15 | $26.50 | $26.52 | $26.52 | 502,200 |
| 2021-06-23 | $27.33 | $27.49 | $26.97 | $27.06 | $27.06 | 434,750 |
| 2021-06-22 | $27.31 | $27.58 | $27.16 | $27.40 | $27.40 | 427,600 |
| 2021-06-21 | $26.99 | $27.39 | $26.73 | $27.27 | $27.27 | 425,800 |
| 2021-06-18 | $27.25 | $27.25 | $26.69 | $26.90 | $26.90 | 380,000 |
| 2021-06-17 | $27.04 | $27.34 | $26.80 | $26.94 | $26.94 | 356,200 |
| 2021-06-16 | $28.50 | $28.50 | $26.73 | $27.04 | $27.04 | 795,650 |
| 2021-06-15 | $28.18 | $28.61 | $27.94 | $28.53 | $28.53 | 360,830 |
| 2021-06-14 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2021-06-11 | $28.20 | $28.69 | $28.15 | $28.18 | $28.18 | 339,790 |
| 2021-06-10 | $28.78 | $28.78 | $28.20 | $28.33 | $28.33 | 323,690 |
| 2021-06-09 | $28.00 | $28.59 | $27.81 | $28.44 | $28.44 | 414,000 |
| 2021-06-08 | $28.26 | $28.30 | $27.84 | $27.98 | $27.98 | 336,800 |
| 2021-06-07 | $28.00 | $28.16 | $27.92 | $28.11 | $28.11 | 258,300 |
| 2021-06-04 | $28.23 | $28.50 | $27.93 | $28.06 | $28.06 | 384,420 |
| 2021-06-03 | $28.71 | $28.95 | $28.10 | $28.23 | $28.23 | 544,720 |
| 2021-06-02 | $29.05 | $29.38 | $28.62 | $28.78 | $28.71 | 540,800 |
| 2021-06-01 | $29.20 | $29.20 | $28.70 | $28.83 | $28.76 | 487,480 |
| 2021-05-31 | $29.10 | $29.49 | $28.43 | $29.19 | $29.12 | 536,400 |
| 2021-05-28 | $29.45 | $29.81 | $29.01 | $29.16 | $29.09 | 675,000 |
| 2021-05-27 | $29.51 | $30.47 | $29.30 | $29.45 | $29.38 | 778,300 |
| 2021-05-26 | $29.06 | $30.75 | $28.86 | $29.98 | $29.91 | 1,147,200 |
| 2021-05-25 | $29.45 | $29.70 | $28.91 | $29.06 | $28.99 | 801,200 |
| 2021-05-24 | $30.00 | $30.78 | $29.36 | $29.45 | $29.38 | 1,145,010 |
| 2021-05-21 | $28.59 | $31.28 | $28.48 | $30.31 | $30.24 | 1,830,110 |
| 2021-05-20 | $28.07 | $28.75 | $27.97 | $28.58 | $28.51 | 614,620 |
| 2021-05-19 | $29.00 | $29.00 | $27.87 | $28.08 | $28.01 | 813,220 |
| 2021-05-18 | $28.10 | $28.90 | $28.06 | $28.70 | $28.63 | 581,200 |
| 2021-05-17 | $29.58 | $29.58 | $28.06 | $28.48 | $28.41 | 1,061,410 |
| 2021-05-14 | $29.19 | $30.50 | $29.18 | $29.52 | $29.45 | 1,105,850 |
| 2021-05-13 | $30.00 | $30.39 | $29.06 | $29.19 | $29.12 | 960,100 |
| 2021-05-12 | $30.16 | $30.98 | $29.37 | $30.18 | $30.11 | 1,251,370 |
| 2021-05-11 | $30.79 | $31.37 | $29.20 | $30.19 | $30.12 | 2,079,730 |
| 2021-05-10 | $28.38 | $31.37 | $27.77 | $31.30 | $31.22 | 2,338,050 |
| 2021-05-07 | $28.64 | $29.77 | $27.68 | $29.26 | $29.19 | 2,062,100 |
| 2021-05-06 | $27.55 | $28.45 | $27.49 | $28.09 | $28.02 | 1,030,500 |
| 2021-05-05 | $27.50 | $27.50 | $27.50 | $27.50 | $27.43 | 0 |
| 2021-05-04 | $27.50 | $27.50 | $27.50 | $27.50 | $27.43 | 0 |
| 2021-04-30 | $28.20 | $28.21 | $27.21 | $27.50 | $27.43 | 942,800 |
| 2021-04-29 | $27.00 | $28.57 | $26.81 | $28.20 | $28.13 | 1,546,610 |
| 2021-04-28 | $26.88 | $27.55 | $26.60 | $27.30 | $27.23 | 729,890 |
| 2021-04-27 | $26.90 | $27.22 | $26.70 | $26.80 | $26.73 | 401,910 |
| 2021-04-26 | $26.60 | $27.47 | $26.28 | $27.22 | $27.15 | 891,800 |
| 2021-04-23 | $26.52 | $26.84 | $26.28 | $26.55 | $26.48 | 418,100 |
| 2021-04-22 | $27.03 | $27.29 | $26.70 | $26.85 | $26.78 | 402,300 |
| 2021-04-21 | $26.80 | $27.10 | $26.65 | $26.69 | $26.62 | 434,500 |
| 2021-04-20 | $26.92 | $27.29 | $26.84 | $26.95 | $26.88 | 459,000 |
| 2021-04-19 | $26.49 | $27.07 | $26.10 | $27.04 | $26.97 | 494,100 |
| 2021-04-16 | $26.25 | $26.50 | $26.11 | $26.44 | $26.37 | 280,600 |
| 2021-04-15 | $25.81 | $26.33 | $25.75 | $26.05 | $25.99 | 359,570 |
| 2021-04-14 | $25.65 | $26.38 | $25.50 | $26.09 | $26.03 | 321,400 |
| 2021-04-13 | $26.50 | $26.51 | $25.17 | $25.65 | $25.59 | 942,600 |
| 2021-04-12 | $27.30 | $27.43 | $26.67 | $26.99 | $26.92 | 443,700 |
| 2021-04-09 | $27.14 | $27.38 | $27.06 | $27.24 | $27.17 | 348,800 |
| 2021-04-08 | $27.76 | $27.77 | $26.91 | $27.15 | $27.08 | 613,800 |
| 2021-04-07 | $27.30 | $27.69 | $27.12 | $27.51 | $27.44 | 435,700 |
| 2021-04-06 | $26.88 | $27.48 | $26.70 | $27.33 | $27.26 | 435,500 |
| 2021-04-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.81 | 0 |
| 2021-04-02 | $26.35 | $27.09 | $26.35 | $26.88 | $26.81 | 375,800 |
| 2021-04-01 | $26.82 | $27.05 | $26.32 | $26.50 | $26.43 | 386,600 |
| 2021-03-31 | $25.80 | $26.97 | $25.80 | $26.87 | $26.80 | 523,750 |
| 2021-03-30 | $26.85 | $26.85 | $25.89 | $25.96 | $25.90 | 424,600 |
| 2021-03-29 | $26.89 | $27.10 | $26.60 | $26.70 | $26.63 | 274,300 |
| 2021-03-26 | $26.90 | $27.03 | $26.59 | $26.81 | $26.74 | 398,900 |
| 2021-03-25 | $26.85 | $27.32 | $26.53 | $26.87 | $26.80 | 320,200 |
| 2021-03-24 | $26.77 | $27.32 | $26.77 | $27.08 | $27.01 | 325,000 |
| 2021-03-23 | $27.52 | $27.64 | $26.74 | $27.02 | $26.95 | 452,350 |
| 2021-03-22 | $27.38 | $27.97 | $27.38 | $27.70 | $27.63 | 538,300 |
| 2021-03-19 | $26.86 | $27.81 | $26.76 | $27.63 | $27.56 | 728,900 |
| 2021-03-18 | $26.84 | $28.24 | $26.84 | $27.33 | $27.26 | 978,950 |
| 2021-03-17 | $26.45 | $27.05 | $26.04 | $26.79 | $26.72 | 523,650 |
| 2021-03-16 | $25.65 | $26.30 | $25.44 | $26.21 | $26.15 | 538,650 |
| 2021-03-15 | $25.76 | $26.01 | $25.11 | $25.41 | $25.35 | 372,900 |
| 2021-03-12 | $25.87 | $26.12 | $25.40 | $25.53 | $25.47 | 335,050 |
| 2021-03-11 | $25.52 | $25.98 | $25.08 | $25.87 | $25.81 | 387,600 |
| 2021-03-10 | $26.50 | $26.68 | $25.46 | $25.47 | $25.41 | 469,000 |
| 2021-03-09 | $27.07 | $27.19 | $25.53 | $26.17 | $26.11 | 741,300 |
| 2021-03-08 | $27.94 | $27.94 | $26.91 | $27.07 | $27.00 | 563,000 |
| 2021-03-05 | $26.99 | $27.47 | $26.80 | $27.43 | $27.36 | 459,500 |
| 2021-03-04 | $27.19 | $27.78 | $26.86 | $27.11 | $27.04 | 655,600 |
| 2021-03-03 | $26.81 | $27.40 | $26.81 | $27.25 | $27.18 | 548,800 |
| 2021-03-02 | $27.49 | $27.64 | $26.80 | $27.00 | $26.93 | 569,700 |
| 2021-03-01 | $26.88 | $27.63 | $26.88 | $27.49 | $27.42 | 549,400 |
| 2021-02-26 | $26.85 | $27.40 | $26.02 | $26.75 | $26.68 | 669,800 |
| 2021-02-25 | $27.88 | $27.89 | $26.60 | $26.85 | $26.78 | 727,900 |
| 2021-02-24 | $27.47 | $27.96 | $27.11 | $27.56 | $27.49 | 831,500 |
| 2021-02-23 | $28.30 | $28.60 | $27.45 | $27.50 | $27.43 | 1,081,100 |
| 2021-02-22 | $27.95 | $29.02 | $27.60 | $28.21 | $28.14 | 2,106,300 |
| 2021-02-19 | $25.22 | $27.28 | $25.13 | $26.98 | $26.91 | 934,100 |
| 2021-02-18 | $24.01 | $25.77 | $24.00 | $25.22 | $25.16 | 1,092,100 |
| 2021-02-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.82 | 0 |
| 2021-02-16 | $23.88 | $23.88 | $23.88 | $23.88 | $23.82 | 0 |
| 2021-02-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.82 | 0 |
| 2021-02-12 | $23.88 | $23.88 | $23.88 | $23.88 | $23.82 | 0 |
| 2021-02-11 | $23.88 | $23.88 | $23.88 | $23.88 | $23.82 | 0 |
| 2021-02-10 | $23.87 | $24.70 | $23.80 | $23.88 | $23.82 | 760,400 |
| 2021-02-09 | $24.37 | $24.59 | $23.35 | $24.01 | $23.95 | 1,033,500 |
| 2021-02-08 | $24.99 | $25.15 | $24.34 | $24.34 | $24.28 | 689,700 |
| 2021-02-05 | $24.78 | $25.50 | $24.32 | $24.99 | $24.93 | 668,600 |
| 2021-02-04 | $26.00 | $26.00 | $24.40 | $24.96 | $24.90 | 1,134,000 |
| 2021-02-03 | $28.01 | $28.18 | $26.06 | $26.10 | $26.04 | 1,376,930 |
| 2021-02-02 | $26.60 | $28.60 | $26.02 | $28.01 | $27.94 | 1,920,020 |
| 2021-02-01 | $26.00 | $26.66 | $25.63 | $26.52 | $26.45 | 725,120 |
| 2021-01-29 | $26.60 | $26.93 | $25.41 | $25.99 | $25.93 | 782,300 |
| 2021-01-28 | $26.30 | $27.19 | $25.94 | $26.53 | $26.46 | 706,500 |
| 2021-01-27 | $26.39 | $27.20 | $25.55 | $26.48 | $26.41 | 698,420 |
| 2021-01-26 | $25.83 | $26.69 | $25.41 | $25.86 | $25.80 | 531,300 |
| 2021-01-25 | $26.70 | $26.75 | $25.50 | $25.83 | $25.77 | 679,100 |
| 2021-01-22 | $27.44 | $27.57 | $26.51 | $26.85 | $26.78 | 783,100 |
| 2021-01-21 | $27.20 | $27.66 | $26.85 | $27.30 | $27.23 | 962,700 |
| 2021-01-20 | $27.80 | $28.38 | $27.00 | $27.55 | $27.48 | 1,189,200 |
| 2021-01-19 | $27.99 | $28.58 | $27.53 | $28.00 | $27.93 | 1,496,400 |
| 2021-01-18 | $28.03 | $29.20 | $27.89 | $28.05 | $27.98 | 2,151,600 |
| 2021-01-15 | $24.94 | $28.86 | $24.86 | $27.38 | $27.31 | 2,265,770 |
| 2021-01-14 | $24.60 | $25.60 | $24.31 | $24.92 | $24.86 | 1,163,300 |
| 2021-01-13 | $25.75 | $26.07 | $24.41 | $24.58 | $24.52 | 1,171,100 |
| 2021-01-12 | $25.89 | $26.86 | $25.66 | $25.76 | $25.70 | 886,000 |
| 2021-01-11 | $27.44 | $27.61 | $25.78 | $25.92 | $25.86 | 1,090,100 |
| 2021-01-08 | $27.42 | $27.95 | $26.10 | $27.35 | $27.28 | 963,000 |
| 2021-01-07 | $28.63 | $28.97 | $27.30 | $27.42 | $27.35 | 1,396,200 |
| 2021-01-06 | $31.20 | $31.57 | $28.79 | $28.98 | $28.91 | 1,758,300 |
| 2021-01-05 | $31.76 | $31.97 | $31.05 | $31.07 | $30.99 | 777,000 |
| 2021-01-04 | $31.44 | $32.00 | $31.02 | $31.85 | $31.77 | 562,700 |
| 2021-01-01 | $31.50 | $31.50 | $31.50 | $31.50 | $31.42 | 0 |
| 2020-12-31 | $30.81 | $31.59 | $30.70 | $31.50 | $31.42 | 641,910 |
| 2020-12-30 | $31.20 | $31.28 | $30.68 | $30.84 | $30.76 | 542,100 |
| 2020-12-29 | $30.97 | $32.12 | $30.68 | $30.95 | $30.87 | 561,590 |
| 2020-12-28 | $32.06 | $32.31 | $30.80 | $30.98 | $30.90 | 698,090 |
| 2020-12-25 | $31.60 | $32.65 | $30.96 | $32.04 | $31.96 | 721,200 |
| 2020-12-24 | $32.61 | $32.89 | $31.06 | $31.15 | $31.07 | 996,300 |
| 2020-12-23 | $32.83 | $33.79 | $32.35 | $32.58 | $32.50 | 650,400 |
| 2020-12-22 | $34.20 | $34.22 | $32.50 | $32.66 | $32.58 | 790,100 |
| 2020-12-21 | $33.89 | $34.63 | $33.01 | $34.17 | $34.09 | 618,100 |
| 2020-12-18 | $34.47 | $35.50 | $33.88 | $34.05 | $33.97 | 851,800 |
| 2020-12-17 | $33.95 | $34.93 | $32.93 | $34.54 | $34.45 | 995,400 |
| 2020-12-16 | $35.41 | $35.65 | $33.62 | $33.85 | $33.77 | 1,016,200 |
| 2020-12-15 | $35.95 | $36.10 | $35.16 | $35.36 | $35.27 | 463,700 |
| 2020-12-14 | $36.31 | $36.32 | $35.58 | $35.76 | $35.67 | 574,200 |
| 2020-12-11 | $35.72 | $36.48 | $34.76 | $36.30 | $36.21 | 1,121,900 |
| 2020-12-10 | $36.21 | $36.72 | $35.58 | $35.70 | $35.61 | 790,900 |
| 2020-12-09 | $38.15 | $38.56 | $36.40 | $36.46 | $36.37 | 1,071,920 |
| 2020-12-08 | $38.96 | $39.10 | $38.01 | $38.10 | $38.01 | 712,390 |
| 2020-12-07 | $38.80 | $39.30 | $38.05 | $38.76 | $38.66 | 796,890 |
| 2020-12-04 | $38.00 | $38.89 | $37.50 | $38.77 | $38.67 | 874,300 |
| 2020-12-03 | $38.92 | $39.39 | $38.20 | $38.30 | $38.21 | 1,241,200 |
| 2020-12-02 | $37.99 | $39.40 | $37.28 | $38.96 | $38.86 | 1,901,890 |
| 2020-12-01 | $37.05 | $37.94 | $37.02 | $37.74 | $37.65 | 935,700 |
| 2020-11-30 | $37.30 | $37.71 | $36.85 | $37.31 | $37.22 | 917,990 |
| 2020-11-27 | $39.36 | $39.49 | $36.75 | $37.40 | $37.31 | 2,076,070 |
| 2020-11-26 | $39.11 | $39.79 | $38.88 | $39.10 | $39.00 | 1,063,500 |
| 2020-11-25 | $40.60 | $40.70 | $39.00 | $39.11 | $39.01 | 1,564,600 |
| 2020-11-24 | $41.57 | $41.57 | $39.70 | $40.45 | $40.35 | 2,371,900 |
| 2020-11-23 | $42.95 | $43.13 | $41.26 | $42.25 | $42.15 | 2,938,900 |
| 2020-11-20 | $45.36 | $45.64 | $42.35 | $42.84 | $42.73 | 4,794,620 |
| 2020-11-19 | $42.51 | $48.99 | $41.60 | $45.96 | $45.85 | 5,437,990 |
| 2020-11-18 | $41.49 | $43.49 | $41.16 | $42.15 | $42.05 | 2,408,600 |
| 2020-11-17 | $42.33 | $42.58 | $40.54 | $41.15 | $41.05 | 1,432,700 |
| 2020-11-16 | $40.00 | $42.35 | $39.30 | $42.32 | $42.22 | 2,000,600 |
| 2020-11-13 | $40.01 | $40.44 | $39.26 | $39.91 | $39.81 | 861,900 |
| 2020-11-12 | $38.68 | $40.30 | $38.30 | $39.91 | $39.81 | 1,484,000 |
| 2020-11-11 | $40.01 | $40.30 | $38.50 | $38.60 | $38.50 | 1,198,210 |
| 2020-11-10 | $41.66 | $41.80 | $39.92 | $40.30 | $40.20 | 1,157,100 |
| 2020-11-09 | $40.27 | $42.28 | $40.27 | $41.41 | $41.31 | 1,793,680 |
| 2020-11-06 | $43.20 | $43.20 | $39.98 | $40.22 | $40.12 | 1,875,650 |
| 2020-11-05 | $43.43 | $43.60 | $41.88 | $42.55 | $42.44 | 2,455,000 |
| 2020-11-04 | $42.09 | $43.36 | $41.01 | $43.17 | $43.06 | 3,002,170 |
| 2020-11-03 | $40.02 | $41.97 | $39.95 | $41.46 | $41.36 | 1,857,300 |
| 2020-11-02 | $39.01 | $40.03 | $38.20 | $39.66 | $39.56 | 1,292,500 |
| 2020-10-30 | $41.03 | $41.09 | $38.51 | $38.51 | $38.41 | 1,874,900 |
| 2020-10-29 | $39.55 | $41.55 | $39.09 | $40.34 | $40.24 | 2,284,220 |
| 2020-10-28 | $38.57 | $40.94 | $38.57 | $40.53 | $40.43 | 3,229,970 |
| 2020-10-27 | $40.30 | $41.95 | $39.50 | $39.77 | $39.67 | 2,833,500 |
| 2020-10-26 | $40.70 | $42.35 | $39.68 | $40.95 | $40.85 | 3,434,800 |
| 2020-10-23 | $44.57 | $44.86 | $40.00 | $40.39 | $40.29 | 5,354,810 |
| 2020-10-22 | $42.10 | $50.00 | $42.10 | $44.86 | $44.75 | 6,636,090 |
| 2020-10-21 | $39.00 | $45.90 | $38.50 | $41.81 | $41.71 | 6,172,960 |
| 2020-10-20 | $37.18 | $39.88 | $36.00 | $38.26 | $38.17 | 2,342,800 |
| 2020-10-19 | $37.59 | $38.52 | $36.80 | $36.97 | $36.88 | 1,478,640 |
| 2020-10-16 | $37.12 | $37.94 | $36.61 | $37.48 | $37.39 | 1,577,800 |
| 2020-10-15 | $36.53 | $37.49 | $36.50 | $37.05 | $36.96 | 1,474,070 |
| 2020-10-14 | $36.43 | $37.42 | $36.01 | $36.83 | $36.74 | 1,441,700 |
| 2020-10-13 | $36.08 | $36.35 | $35.70 | $36.25 | $36.16 | 562,300 |
| 2020-10-12 | $35.19 | $36.25 | $35.19 | $36.06 | $35.97 | 671,700 |
| 2020-10-09 | $34.25 | $35.18 | $34.25 | $35.18 | $35.09 | 443,700 |
| 2020-10-08 | $34.09 | $34.09 | $34.09 | $34.09 | $34.01 | 0 |
| 2020-10-07 | $34.09 | $34.09 | $34.09 | $34.09 | $34.01 | 0 |
| 2020-10-06 | $34.09 | $34.09 | $34.09 | $34.09 | $34.01 | 0 |
| 2020-10-05 | $34.09 | $34.09 | $34.09 | $34.09 | $34.01 | 0 |
| 2020-10-02 | $34.09 | $34.09 | $34.09 | $34.09 | $34.01 | 0 |
| 2020-10-01 | $34.09 | $34.09 | $34.09 | $34.09 | $34.01 | 0 |
| 2020-09-30 | $34.30 | $34.51 | $33.98 | $34.09 | $34.01 | 314,400 |
| 2020-09-29 | $33.65 | $34.63 | $33.56 | $34.28 | $34.20 | 455,100 |
| 2020-09-28 | $35.50 | $35.50 | $33.55 | $33.56 | $33.48 | 501,300 |
| 2020-09-25 | $35.02 | $35.78 | $34.45 | $34.90 | $34.81 | 615,000 |
| 2020-09-24 | $35.88 | $36.67 | $34.94 | $35.02 | $34.93 | 993,700 |
| 2020-09-23 | $35.62 | $36.33 | $35.61 | $36.02 | $35.93 | 793,300 |
| 2020-09-22 | $35.93 | $36.73 | $35.55 | $35.99 | $35.90 | 1,121,500 |
| 2020-09-21 | $35.81 | $36.80 | $35.42 | $36.35 | $36.26 | 1,063,600 |
| 2020-09-18 | $35.45 | $36.36 | $35.01 | $35.93 | $35.84 | 1,289,510 |
| 2020-09-17 | $35.15 | $36.26 | $34.82 | $35.50 | $35.41 | 1,635,000 |
| 2020-09-16 | $34.50 | $35.34 | $34.01 | $35.15 | $35.06 | 1,222,700 |
| 2020-09-15 | $34.99 | $35.39 | $34.35 | $34.50 | $34.41 | 1,171,800 |
| 2020-09-14 | $33.89 | $35.29 | $33.66 | $34.86 | $34.77 | 1,325,500 |
| 2020-09-11 | $33.12 | $34.13 | $32.83 | $33.70 | $33.62 | 1,474,600 |
| 2020-09-10 | $38.50 | $38.53 | $33.50 | $33.71 | $33.63 | 3,230,820 |
| 2020-09-09 | $37.10 | $40.46 | $36.82 | $38.59 | $38.49 | 4,218,020 |
| 2020-09-08 | $38.23 | $38.48 | $36.45 | $37.79 | $37.70 | 2,843,120 |
| 2020-09-07 | $38.02 | $39.14 | $37.55 | $38.71 | $38.61 | 4,050,400 |
| 2020-09-04 | $36.66 | $40.17 | $36.66 | $39.18 | $39.08 | 5,149,350 |
| 2020-09-03 | $35.72 | $38.29 | $35.72 | $36.52 | $36.43 | 3,299,900 |
| 2020-09-02 | $35.30 | $35.99 | $35.06 | $35.69 | $35.60 | 1,405,900 |
| 2020-09-01 | $34.46 | $35.24 | $34.46 | $35.24 | $35.15 | 979,900 |
| 2020-08-31 | $35.09 | $35.69 | $34.75 | $34.75 | $34.66 | 1,072,600 |
| 2020-08-28 | $35.08 | $35.35 | $34.55 | $35.17 | $35.08 | 1,072,500 |
| 2020-08-27 | $34.31 | $35.33 | $34.11 | $35.04 | $34.95 | 1,075,500 |
| 2020-08-26 | $35.27 | $35.40 | $34.11 | $34.32 | $34.24 | 1,400,610 |
| 2020-08-25 | $34.26 | $35.64 | $34.04 | $35.30 | $35.21 | 1,595,200 |
| 2020-08-24 | $34.00 | $34.40 | $33.36 | $34.27 | $34.19 | 818,510 |
| 2020-08-21 | $33.18 | $33.91 | $33.18 | $33.50 | $33.42 | 473,000 |
| 2020-08-20 | $33.75 | $33.75 | $33.11 | $33.24 | $33.16 | 563,300 |
| 2020-08-19 | $34.33 | $34.33 | $33.71 | $33.84 | $33.76 | 638,500 |
| 2020-08-18 | $34.50 | $34.80 | $34.21 | $34.37 | $34.28 | 636,700 |
| 2020-08-17 | $33.92 | $34.60 | $33.92 | $34.50 | $34.41 | 657,600 |
| 2020-08-14 | $34.07 | $34.27 | $33.65 | $34.02 | $33.94 | 697,700 |
| 2020-08-13 | $33.84 | $34.33 | $33.77 | $34.05 | $33.97 | 810,600 |
| 2020-08-12 | $34.46 | $34.46 | $33.08 | $33.88 | $33.80 | 1,165,400 |
| 2020-08-11 | $35.30 | $35.70 | $34.30 | $34.50 | $34.41 | 1,194,370 |
| 2020-08-10 | $35.80 | $35.83 | $34.63 | $35.00 | $34.91 | 1,256,270 |
| 2020-08-07 | $35.80 | $36.65 | $35.16 | $35.63 | $35.54 | 1,758,900 |
| 2020-08-06 | $36.60 | $36.60 | $34.93 | $35.79 | $35.70 | 3,003,280 |
| 2020-08-05 | $33.27 | $36.90 | $33.27 | $36.77 | $36.68 | 4,014,160 |
| 2020-08-04 | $33.79 | $33.96 | $33.36 | $33.58 | $33.50 | 603,200 |
| 2020-08-03 | $33.24 | $33.77 | $33.18 | $33.68 | $33.60 | 534,000 |
| 2020-07-31 | $32.98 | $33.29 | $32.70 | $33.10 | $33.02 | 547,200 |
| 2020-07-30 | $33.22 | $33.25 | $32.86 | $32.96 | $32.88 | 515,100 |
| 2020-07-29 | $32.74 | $33.17 | $32.46 | $33.15 | $33.07 | 647,000 |
| 2020-07-28 | $32.44 | $33.01 | $32.31 | $32.70 | $32.62 | 565,000 |
| 2020-07-27 | $32.60 | $32.77 | $31.86 | $32.25 | $32.17 | 489,630 |
| 2020-07-24 | $33.39 | $34.07 | $32.36 | $32.50 | $32.42 | 929,410 |
| 2020-07-23 | $33.71 | $33.85 | $32.86 | $33.30 | $33.22 | 573,310 |
| 2020-07-22 | $33.67 | $34.20 | $33.60 | $33.83 | $33.75 | 738,800 |
| 2020-07-21 | $33.56 | $33.97 | $33.26 | $33.60 | $33.52 | 420,700 |
| 2020-07-20 | $32.65 | $33.39 | $32.65 | $33.39 | $33.31 | 616,980 |
| 2020-07-17 | $32.70 | $33.10 | $32.27 | $32.49 | $32.41 | 591,100 |
| 2020-07-16 | $34.43 | $34.65 | $32.66 | $32.66 | $32.58 | 1,072,100 |
| 2020-07-15 | $34.88 | $35.20 | $34.25 | $34.39 | $34.30 | 847,500 |
| 2020-07-14 | $35.47 | $35.49 | $34.05 | $34.74 | $34.65 | 1,315,450 |
| 2020-07-13 | $34.73 | $35.41 | $34.73 | $35.27 | $35.18 | 1,089,180 |
| 2020-07-10 | $35.00 | $35.60 | $34.71 | $34.72 | $34.63 | 1,206,360 |
| 2020-07-09 | $34.60 | $35.70 | $34.32 | $35.20 | $35.11 | 1,684,900 |
| 2020-07-08 | $34.36 | $34.66 | $34.02 | $34.51 | $34.42 | 1,235,760 |
| 2020-07-07 | $33.58 | $35.00 | $33.58 | $34.36 | $34.28 | 1,803,200 |
| 2020-07-06 | $32.69 | $33.65 | $32.54 | $33.56 | $33.48 | 1,087,350 |
| 2020-07-03 | $32.48 | $32.88 | $32.31 | $32.69 | $32.61 | 549,520 |
| 2020-07-02 | $32.29 | $32.49 | $32.16 | $32.41 | $32.33 | 438,960 |
| 2020-07-01 | $32.71 | $32.90 | $32.14 | $32.25 | $32.17 | 493,100 |
| 2020-06-30 | $32.16 | $32.50 | $32.16 | $32.33 | $32.25 | 352,500 |
| 2020-06-29 | $32.65 | $32.85 | $31.98 | $32.07 | $31.99 | 522,200 |
| 2020-06-26 | $33.05 | $33.05 | $33.05 | $33.05 | $32.97 | 0 |
| 2020-06-25 | $33.05 | $33.05 | $33.05 | $33.05 | $32.97 | 0 |
| 2020-06-24 | $33.02 | $33.59 | $32.15 | $33.05 | $32.97 | 861,100 |
| 2020-06-23 | $33.04 | $33.24 | $32.91 | $33.00 | $32.92 | 317,400 |
| 2020-06-22 | $33.19 | $33.36 | $33.01 | $33.04 | $32.96 | 408,700 |
| 2020-06-19 | $33.52 | $33.64 | $33.02 | $33.20 | $33.12 | 555,100 |
| 2020-06-18 | $33.12 | $33.97 | $33.12 | $33.50 | $33.42 | 737,400 |
| 2020-06-17 | $33.07 | $33.44 | $32.71 | $33.30 | $33.22 | 688,700 |
| 2020-06-16 | $32.55 | $33.00 | $32.55 | $32.93 | $32.85 | 429,100 |
| 2020-06-15 | $32.23 | $32.75 | $32.09 | $32.38 | $32.30 | 409,100 |
| 2020-06-12 | $32.11 | $32.50 | $31.78 | $32.22 | $32.14 | 602,300 |
| 2020-06-11 | $32.73 | $33.07 | $32.42 | $32.65 | $32.57 | 651,860 |
| 2020-06-10 | $33.33 | $33.50 | $32.71 | $32.84 | $32.76 | 617,500 |
| 2020-06-09 | $34.45 | $34.45 | $33.30 | $33.53 | $33.24 | 885,300 |
| 2020-06-08 | $34.64 | $34.73 | $33.95 | $34.31 | $34.02 | 967,900 |
| 2020-06-05 | $33.61 | $34.45 | $33.61 | $34.25 | $33.96 | 1,451,720 |
| 2020-06-04 | $33.56 | $33.93 | $33.21 | $33.75 | $33.46 | 840,980 |
| 2020-06-03 | $33.85 | $34.15 | $33.35 | $33.36 | $33.08 | 894,500 |
| 2020-06-02 | $33.15 | $33.88 | $33.15 | $33.80 | $33.51 | 1,242,030 |
| 2020-06-01 | $32.69 | $33.35 | $32.29 | $33.21 | $32.93 | 944,260 |
| 2020-05-29 | $32.91 | $33.09 | $32.46 | $32.50 | $32.22 | 894,480 |
| 2020-05-28 | $34.03 | $34.68 | $32.83 | $33.28 | $33.00 | 1,595,680 |
| 2020-05-27 | $33.43 | $34.47 | $33.14 | $34.01 | $33.72 | 1,858,530 |
| 2020-05-26 | $33.32 | $33.51 | $32.47 | $33.43 | $33.15 | 1,420,320 |
| 2020-05-25 | $31.88 | $33.65 | $31.71 | $33.53 | $33.24 | 1,903,420 |
| 2020-05-22 | $32.65 | $33.40 | $31.35 | $31.98 | $31.71 | 1,274,600 |
| 2020-05-21 | $32.67 | $33.78 | $32.65 | $32.93 | $32.65 | 1,323,800 |
| 2020-05-20 | $32.80 | $33.19 | $32.20 | $32.63 | $32.35 | 921,280 |
| 2020-05-19 | $32.35 | $33.17 | $32.20 | $32.81 | $32.53 | 993,600 |
| 2020-05-18 | $32.20 | $32.69 | $32.01 | $32.33 | $32.05 | 736,600 |
| 2020-05-15 | $32.68 | $33.11 | $32.20 | $32.26 | $31.99 | 867,000 |
| 2020-05-14 | $32.91 | $33.49 | $32.55 | $32.67 | $32.39 | 1,216,100 |
| 2020-05-13 | $33.40 | $33.90 | $32.52 | $32.71 | $32.43 | 1,801,710 |
| 2020-05-12 | $32.23 | $33.88 | $32.05 | $33.65 | $33.36 | 2,275,070 |
| 2020-05-11 | $31.50 | $32.99 | $31.50 | $32.23 | $31.96 | 1,408,760 |
| 2020-05-08 | $30.95 | $31.57 | $30.00 | $31.30 | $31.03 | 1,119,130 |
| 2020-05-07 | $30.20 | $31.39 | $30.20 | $31.16 | $30.89 | 999,170 |
| 2020-05-06 | $29.90 | $30.55 | $29.72 | $30.41 | $30.15 | 693,660 |
| 2020-05-05 | $30.12 | $30.12 | $30.12 | $30.12 | $29.86 | 0 |
| 2020-05-04 | $30.12 | $30.12 | $30.12 | $30.12 | $29.86 | 0 |
| 2020-05-01 | $30.12 | $30.12 | $30.12 | $30.12 | $29.86 | 0 |
| 2020-04-30 | $30.35 | $30.69 | $29.90 | $30.12 | $29.86 | 1,020,040 |
| 2020-04-29 | $28.61 | $29.49 | $28.51 | $29.28 | $29.03 | 898,140 |
| 2020-04-28 | $31.00 | $31.00 | $28.32 | $28.89 | $28.64 | 1,551,150 |
| 2020-04-27 | $31.96 | $32.06 | $31.18 | $31.19 | $30.92 | 682,690 |
| 2020-04-24 | $31.88 | $32.25 | $31.68 | $32.15 | $31.88 | 761,380 |
| 2020-04-23 | $31.90 | $32.24 | $31.83 | $31.88 | $31.61 | 572,460 |
| 2020-04-22 | $31.51 | $31.95 | $31.41 | $31.95 | $31.68 | 446,490 |
| 2020-04-21 | $31.68 | $31.96 | $31.55 | $31.74 | $31.47 | 370,500 |
| 2020-04-20 | $31.40 | $31.88 | $31.31 | $31.88 | $31.61 | 548,410 |
| 2020-04-17 | $31.60 | $31.94 | $31.40 | $31.43 | $31.16 | 596,060 |
| 2020-04-16 | $31.70 | $31.80 | $31.18 | $31.42 | $31.15 | 726,450 |
| 2020-04-15 | $32.25 | $32.35 | $31.82 | $31.90 | $31.63 | 927,520 |
| 2020-04-14 | $32.34 | $32.49 | $32.21 | $32.36 | $32.08 | 737,540 |
| 2020-04-13 | $31.95 | $32.55 | $31.70 | $32.37 | $32.09 | 667,400 |
| 2020-04-10 | $33.33 | $33.79 | $32.02 | $32.24 | $31.97 | 2,021,740 |
| 2020-04-09 | $34.16 | $34.77 | $33.88 | $34.65 | $34.36 | 1,729,710 |
| 2020-04-08 | $32.79 | $33.87 | $32.70 | $33.79 | $33.50 | 1,204,400 |
| 2020-04-07 | $32.70 | $33.10 | $32.54 | $33.02 | $32.74 | 949,520 |
| 2020-04-06 | $32.36 | $32.36 | $32.36 | $32.36 | $32.08 | 0 |
| 2020-04-03 | $32.52 | $32.86 | $32.29 | $32.36 | $32.08 | 811,100 |
| 2020-04-02 | $31.99 | $32.60 | $31.67 | $32.59 | $32.31 | 749,140 |
| 2020-04-01 | $31.91 | $32.61 | $31.83 | $32.04 | $31.77 | 685,800 |
| 2020-03-31 | $32.40 | $32.81 | $31.92 | $31.93 | $31.66 | 731,500 |
| 2020-03-30 | $33.02 | $33.18 | $31.88 | $32.29 | $32.02 | 925,900 |
| 2020-03-27 | $33.65 | $33.71 | $33.38 | $33.41 | $33.13 | 742,810 |
| 2020-03-26 | $33.95 | $33.95 | $33.30 | $33.35 | $33.07 | 982,710 |
| 2020-03-25 | $34.66 | $34.85 | $34.04 | $34.28 | $33.99 | 1,069,080 |
| 2020-03-24 | $33.45 | $34.08 | $33.01 | $33.99 | $33.70 | 1,155,680 |
| 2020-03-23 | $33.43 | $33.58 | $32.83 | $32.99 | $32.71 | 894,700 |
| 2020-03-20 | $33.80 | $34.36 | $33.39 | $34.17 | $33.88 | 1,004,500 |
| 2020-03-19 | $33.67 | $33.95 | $32.83 | $33.51 | $33.22 | 1,273,600 |
| 2020-03-18 | $34.50 | $35.10 | $33.70 | $33.70 | $33.41 | 944,140 |
| 2020-03-17 | $34.34 | $34.99 | $33.02 | $34.30 | $34.01 | 1,097,270 |
| 2020-03-16 | $35.89 | $36.32 | $34.23 | $34.31 | $34.02 | 1,020,040 |
| 2020-03-13 | $34.80 | $35.88 | $34.00 | $35.59 | $35.29 | 1,447,710 |
| 2020-03-12 | $37.15 | $37.44 | $36.45 | $36.63 | $36.32 | 1,338,300 |
| 2020-03-11 | $38.74 | $38.80 | $37.75 | $37.75 | $37.43 | 1,509,660 |
| 2020-03-10 | $37.05 | $38.84 | $37.02 | $38.75 | $38.42 | 1,705,100 |
| 2020-03-09 | $38.35 | $38.95 | $37.55 | $37.72 | $37.40 | 1,878,270 |
| 2020-03-06 | $39.94 | $39.94 | $38.81 | $39.25 | $38.92 | 2,391,470 |
| 2020-03-05 | $41.37 | $41.99 | $40.19 | $40.43 | $40.09 | 3,372,970 |
| 2020-03-04 | $38.00 | $42.38 | $37.80 | $41.64 | $41.29 | 4,612,710 |
| 2020-03-03 | $39.68 | $40.17 | $38.50 | $38.82 | $38.49 | 2,657,680 |
| 2020-03-02 | $37.94 | $39.13 | $37.52 | $38.62 | $38.29 | 2,257,020 |
| 2020-02-28 | $37.96 | $38.36 | $36.88 | $36.96 | $36.65 | 2,654,060 |
| 2020-02-27 | $40.60 | $40.94 | $39.04 | $39.37 | $39.03 | 2,920,200 |
| 2020-02-26 | $41.74 | $42.30 | $40.62 | $40.74 | $40.39 | 3,761,070 |
| 2020-02-25 | $41.09 | $43.55 | $41.09 | $43.00 | $42.63 | 4,906,790 |
| 2020-02-24 | $40.81 | $41.60 | $40.60 | $41.49 | $41.14 | 3,297,000 |
| 2020-02-21 | $42.70 | $42.90 | $41.50 | $41.75 | $41.39 | 5,251,440 |
| 2020-02-20 | $45.14 | $45.59 | $43.22 | $43.51 | $43.14 | 6,706,820 |
| 2020-02-19 | $49.01 | $49.01 | $45.94 | $47.14 | $46.74 | 10,705,360 |
| 2020-02-18 | $44.56 | $44.56 | $44.56 | $44.56 | $44.18 | 129,900 |
| 2020-02-17 | $40.51 | $40.51 | $40.51 | $40.51 | $40.17 | 40,000 |
| 2020-02-14 | $36.83 | $36.83 | $36.83 | $36.83 | $36.52 | 30,710 |
| 2020-02-13 | $33.48 | $33.48 | $33.48 | $33.48 | $33.20 | 30,510 |
| 2020-02-12 | $25.37 | $30.44 | $25.37 | $30.44 | $30.18 | 75,540 |