Sihui Fuji Electronics Technology Co Ltd (300852) Exchange: SHE
Data as of July 17, 2025
$32.29 ($0.20) 0.62%
Sihui Fuji Electronics Technology Co Ltd - Daily Information
Click for more stock information on Sihui Fuji Electronics Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $32.09 |
| Previous Close | $32.29 |
| High | $33.05 |
| Low | $31.75 |
| Adjusted Open | $32.09 |
| Previous Adjusted Close | $32.29 |
| Adjusted High | $33.05 |
| Adjusted Low | $31.75 |
Invest in Sihui Fuji Electronics Technology Co Ltd (300852)
Historical Stock Data for Sihui Fuji Electronics Technology Co Ltd (300852)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $32.09 | $33.05 | $31.75 | $32.29 | $32.29 | 3,873,130 |
| 2025-07-14 | $31.78 | $32.48 | $31.75 | $32.09 | $32.09 | 2,154,310 |
| 2025-07-11 | $32.10 | $32.23 | $31.27 | $31.68 | $31.68 | 3,319,440 |
| 2025-07-10 | $32.87 | $33.27 | $31.90 | $32.23 | $32.23 | 3,285,840 |
| 2025-07-09 | $32.90 | $33.65 | $32.73 | $32.95 | $32.95 | 4,212,630 |
| 2025-07-08 | $32.21 | $33.78 | $31.97 | $33.13 | $33.13 | 5,579,040 |
| 2025-07-07 | $32.90 | $32.95 | $31.82 | $32.16 | $32.16 | 3,766,450 |
| 2025-07-04 | $32.56 | $33.55 | $32.23 | $32.96 | $32.96 | 7,724,020 |
| 2025-07-03 | $31.23 | $32.43 | $31.11 | $32.42 | $32.42 | 4,163,840 |
| 2025-07-02 | $31.82 | $32.01 | $30.95 | $31.24 | $31.24 | 2,320,460 |
| 2025-06-30 | $31.80 | $32.38 | $31.80 | $32.27 | $32.27 | 2,890,250 |
| 2025-06-27 | $31.71 | $32.28 | $31.25 | $31.85 | $31.85 | 3,336,250 |
| 2025-06-26 | $31.37 | $33.40 | $31.33 | $31.82 | $31.82 | 4,731,950 |
| 2025-06-25 | $31.45 | $31.65 | $30.83 | $31.33 | $31.33 | 2,572,680 |
| 2025-06-24 | $30.88 | $31.79 | $30.81 | $31.48 | $31.48 | 3,027,860 |
| 2025-06-23 | $30.00 | $30.98 | $29.80 | $30.90 | $30.90 | 2,307,760 |
| 2025-06-20 | $30.88 | $31.37 | $30.00 | $30.23 | $30.23 | 2,478,040 |
| 2025-06-19 | $31.59 | $32.06 | $30.78 | $30.88 | $30.88 | 3,889,320 |
| 2025-06-18 | $29.71 | $31.74 | $29.65 | $31.42 | $31.42 | 5,356,160 |
| 2025-06-17 | $30.10 | $30.39 | $29.36 | $29.68 | $29.68 | 1,362,660 |
| 2025-06-13 | $30.30 | $30.87 | $29.40 | $29.53 | $29.53 | 1,539,360 |
| 2025-06-12 | $30.05 | $31.66 | $30.00 | $30.52 | $30.52 | 1,854,680 |
| 2025-06-11 | $29.86 | $30.78 | $29.86 | $30.19 | $30.19 | 1,553,260 |
| 2025-06-10 | $30.45 | $30.49 | $29.38 | $29.86 | $29.86 | 1,754,540 |
| 2025-06-09 | $30.45 | $31.88 | $30.32 | $30.49 | $30.49 | 2,075,080 |
| 2025-06-06 | $30.54 | $30.56 | $30.00 | $30.27 | $30.27 | 1,282,060 |
| 2025-06-05 | $30.22 | $30.88 | $29.82 | $30.71 | $30.71 | 1,884,960 |
| 2025-06-04 | $29.88 | $30.54 | $29.85 | $30.29 | $30.29 | 1,423,960 |
| 2025-06-03 | $29.75 | $30.15 | $29.65 | $29.89 | $29.89 | 1,012,920 |
| 2025-05-30 | $30.68 | $30.68 | $29.80 | $29.93 | $29.93 | 1,830,630 |
| 2025-05-29 | $30.80 | $31.24 | $30.73 | $30.85 | $30.85 | 1,796,090 |
| 2025-05-28 | $30.86 | $31.32 | $30.56 | $30.68 | $30.68 | 1,140,920 |
| 2025-05-27 | $31.58 | $31.78 | $30.62 | $30.86 | $30.86 | 2,059,580 |
| 2025-05-26 | $31.68 | $32.78 | $31.33 | $31.70 | $31.70 | 2,359,000 |
| 2025-05-23 | $31.71 | $31.95 | $31.25 | $31.70 | $31.70 | 2,395,860 |
| 2025-05-22 | $32.31 | $32.83 | $31.77 | $31.85 | $31.85 | 2,169,600 |
| 2025-05-21 | $32.90 | $33.32 | $32.27 | $32.68 | $32.68 | 3,106,140 |
| 2025-05-20 | $31.89 | $33.99 | $31.33 | $33.12 | $33.12 | 5,427,100 |
| 2025-05-19 | $32.43 | $32.43 | $31.21 | $31.87 | $31.87 | 3,294,360 |
| 2025-05-16 | $31.50 | $33.55 | $31.21 | $32.40 | $32.40 | 6,300,880 |
| 2025-05-15 | $32.85 | $32.96 | $31.51 | $31.58 | $31.58 | 4,912,010 |
| 2025-05-14 | $32.60 | $33.37 | $31.71 | $32.84 | $32.84 | 10,177,860 |
| 2025-05-13 | $31.48 | $35.21 | $31.48 | $33.37 | $33.37 | 16,005,600 |
| 2025-05-12 | $29.29 | $29.40 | $28.62 | $29.35 | $29.35 | 4,923,010 |
| 2025-05-09 | $28.59 | $30.40 | $28.32 | $29.05 | $29.05 | 6,806,500 |
| 2025-05-08 | $27.72 | $28.80 | $27.66 | $28.61 | $28.61 | 2,660,460 |
| 2025-05-07 | $28.62 | $28.95 | $27.64 | $27.91 | $27.91 | 2,608,020 |
| 2025-05-06 | $27.56 | $28.18 | $27.39 | $28.18 | $28.18 | 2,356,550 |
| 2025-04-30 | $27.10 | $27.56 | $27.01 | $27.30 | $27.30 | 1,722,970 |
| 2025-04-29 | $26.69 | $27.44 | $26.55 | $27.09 | $27.09 | 1,659,360 |
| 2025-04-28 | $26.90 | $27.15 | $26.45 | $26.74 | $26.74 | 1,309,460 |
| 2025-04-25 | $27.00 | $27.35 | $26.60 | $26.96 | $26.96 | 2,188,520 |
| 2025-04-24 | $27.67 | $27.78 | $26.84 | $27.09 | $27.09 | 2,477,550 |
| 2025-04-23 | $27.00 | $27.99 | $26.92 | $27.63 | $27.63 | 3,215,780 |
| 2025-04-22 | $27.15 | $27.15 | $26.61 | $26.75 | $26.75 | 2,312,900 |
| 2025-04-21 | $26.11 | $29.97 | $26.00 | $27.05 | $27.05 | 2,953,940 |
| 2025-04-18 | $25.98 | $26.50 | $25.70 | $26.18 | $26.18 | 1,417,700 |
| 2025-04-17 | $25.60 | $26.43 | $25.60 | $25.95 | $25.95 | 1,554,530 |
| 2025-04-16 | $26.40 | $26.59 | $25.45 | $25.88 | $25.88 | 1,698,710 |
| 2025-04-15 | $26.41 | $26.85 | $26.14 | $26.46 | $26.46 | 1,998,800 |
| 2025-04-14 | $27.01 | $27.38 | $26.45 | $26.57 | $26.57 | 2,598,000 |
| 2025-04-11 | $25.38 | $26.70 | $25.01 | $26.21 | $26.21 | 3,300,350 |
| 2025-04-10 | $25.82 | $26.50 | $25.42 | $25.46 | $25.46 | 3,576,850 |
| 2025-04-09 | $23.36 | $24.65 | $21.86 | $24.44 | $24.44 | 3,633,720 |
| 2025-04-08 | $23.83 | $25.24 | $23.39 | $24.06 | $24.06 | 4,111,830 |
| 2025-04-07 | $27.20 | $28.28 | $23.82 | $23.82 | $23.82 | 3,510,210 |
| 2025-04-03 | $30.45 | $30.94 | $29.41 | $29.77 | $29.77 | 2,106,590 |
| 2025-04-02 | $30.84 | $31.35 | $30.40 | $31.02 | $31.02 | 1,439,760 |
| 2025-04-01 | $31.00 | $31.26 | $30.61 | $30.66 | $30.66 | 2,002,350 |
| 2025-03-31 | $31.63 | $31.68 | $29.86 | $30.71 | $30.71 | 4,051,080 |
| 2025-03-28 | $32.72 | $32.98 | $32.24 | $32.24 | $32.24 | 1,159,970 |
| 2025-03-27 | $32.70 | $33.36 | $32.16 | $32.71 | $32.71 | 1,645,920 |
| 2025-03-26 | $32.71 | $33.52 | $32.51 | $32.76 | $32.76 | 1,342,440 |
| 2025-03-25 | $33.68 | $33.89 | $32.42 | $32.71 | $32.71 | 1,647,900 |
| 2025-03-24 | $33.77 | $34.39 | $32.50 | $33.60 | $33.60 | 2,240,920 |
| 2025-03-21 | $35.13 | $35.38 | $33.76 | $33.77 | $33.77 | 2,684,710 |
| 2025-03-20 | $35.21 | $35.69 | $34.75 | $35.08 | $35.08 | 2,260,040 |
| 2025-03-19 | $36.01 | $36.07 | $34.74 | $35.26 | $35.26 | 3,500,730 |
| 2025-03-18 | $35.09 | $36.99 | $35.09 | $36.29 | $36.29 | 4,897,280 |
| 2025-03-17 | $35.60 | $35.60 | $34.68 | $35.00 | $35.00 | 3,212,700 |
| 2025-03-14 | $34.61 | $36.16 | $34.15 | $35.78 | $35.78 | 4,091,120 |
| 2025-03-13 | $35.32 | $35.58 | $34.08 | $34.60 | $34.60 | 3,702,470 |
| 2025-03-12 | $36.60 | $36.67 | $35.22 | $35.58 | $35.58 | 4,374,140 |
| 2025-03-11 | $36.90 | $37.48 | $35.85 | $36.33 | $36.33 | 3,903,880 |
| 2025-03-10 | $37.41 | $38.04 | $36.63 | $37.27 | $37.27 | 2,765,620 |
| 2025-03-07 | $37.42 | $38.50 | $37.23 | $37.65 | $37.65 | 4,393,210 |
| 2025-03-06 | $38.15 | $38.55 | $37.35 | $37.68 | $37.68 | 5,232,800 |
| 2025-03-05 | $36.17 | $38.59 | $36.17 | $38.03 | $38.03 | 5,624,940 |
| 2025-03-04 | $35.30 | $36.76 | $35.02 | $36.26 | $36.26 | 3,211,000 |
| 2025-03-03 | $35.12 | $36.52 | $34.08 | $35.81 | $35.81 | 4,861,370 |
| 2025-02-28 | $37.39 | $37.39 | $34.36 | $35.06 | $35.06 | 10,167,520 |
| 2025-02-27 | $36.65 | $39.00 | $36.40 | $37.95 | $37.95 | 11,384,120 |
| 2025-02-26 | $36.11 | $37.28 | $36.05 | $36.83 | $36.83 | 6,562,540 |
| 2025-02-25 | $36.23 | $36.66 | $35.72 | $36.00 | $36.00 | 6,460,940 |
| 2025-02-24 | $37.63 | $37.63 | $36.26 | $37.05 | $37.05 | 6,667,170 |
| 2025-02-20 | $40.10 | $40.58 | $37.70 | $38.95 | $38.95 | 13,705,690 |
| 2025-02-19 | $38.73 | $41.40 | $38.20 | $41.19 | $41.19 | 12,961,520 |
| 2025-02-18 | $39.03 | $41.13 | $38.26 | $38.83 | $38.83 | 12,156,610 |
| 2025-02-17 | $38.60 | $41.81 | $37.37 | $38.92 | $38.92 | 10,664,370 |
| 2025-02-14 | $37.09 | $41.16 | $36.40 | $38.90 | $38.90 | 11,955,540 |
| 2025-02-13 | $37.54 | $40.30 | $37.17 | $37.26 | $37.26 | 11,446,220 |
| 2025-02-12 | $38.00 | $39.62 | $37.33 | $37.89 | $37.89 | 8,890,070 |
| 2025-02-11 | $35.47 | $40.58 | $34.91 | $38.50 | $38.50 | 14,653,700 |
| 2025-02-10 | $34.70 | $36.00 | $34.36 | $35.51 | $35.51 | 9,551,910 |
| 2025-02-07 | $36.69 | $38.66 | $34.61 | $35.76 | $35.76 | 18,767,720 |
| 2025-02-06 | $32.76 | $36.70 | $32.28 | $35.76 | $35.76 | 17,592,660 |
| 2025-02-05 | $30.30 | $33.99 | $28.70 | $32.81 | $32.81 | 14,730,880 |
| 2025-01-27 | $30.40 | $31.18 | $29.60 | $30.85 | $30.85 | 8,699,230 |
| 2025-01-24 | $28.68 | $31.23 | $28.32 | $30.70 | $30.70 | 10,216,100 |
| 2025-01-23 | $29.40 | $29.76 | $28.66 | $28.66 | $28.66 | 5,832,590 |
| 2025-01-22 | $29.00 | $29.99 | $28.82 | $29.50 | $29.50 | 7,665,830 |
| 2025-01-21 | $29.20 | $29.28 | $28.52 | $29.10 | $29.10 | 4,197,120 |
| 2025-01-20 | $29.18 | $29.65 | $28.82 | $29.27 | $29.27 | 6,640,430 |
| 2025-01-17 | $27.38 | $29.98 | $27.22 | $29.17 | $29.17 | 9,309,910 |
| 2025-01-16 | $28.03 | $28.49 | $27.15 | $27.51 | $27.51 | 3,428,910 |
| 2025-01-15 | $28.23 | $28.69 | $27.77 | $27.93 | $27.93 | 2,912,260 |
| 2025-01-14 | $27.08 | $28.43 | $26.92 | $28.42 | $28.42 | 4,486,160 |
| 2025-01-13 | $27.19 | $27.50 | $26.20 | $26.95 | $26.95 | 3,595,320 |
| 2025-01-09 | $26.11 | $28.88 | $26.11 | $28.40 | $28.40 | 9,114,280 |
| 2025-01-08 | $25.65 | $26.85 | $25.30 | $26.32 | $26.32 | 3,868,820 |
| 2025-01-07 | $24.51 | $25.90 | $24.48 | $25.85 | $25.85 | 2,680,660 |
| 2025-01-06 | $24.75 | $25.10 | $24.03 | $24.55 | $24.55 | 2,200,020 |
| 2025-01-03 | $26.03 | $26.43 | $24.57 | $24.70 | $24.70 | 3,353,070 |
| 2025-01-02 | $26.24 | $27.15 | $25.50 | $25.98 | $25.98 | 4,639,270 |
| 2024-12-31 | $28.46 | $28.48 | $26.21 | $26.22 | $26.22 | 5,686,500 |
| 2024-12-30 | $28.85 | $29.34 | $27.89 | $28.40 | $28.40 | 3,516,040 |
| 2024-12-27 | $29.45 | $29.49 | $28.65 | $28.97 | $28.97 | 4,463,880 |
| 2024-12-26 | $27.91 | $29.40 | $27.60 | $29.34 | $29.34 | 5,883,120 |
| 2024-12-25 | $28.80 | $28.99 | $27.72 | $28.14 | $28.14 | 3,664,110 |
| 2024-12-24 | $27.75 | $28.87 | $27.75 | $28.85 | $28.85 | 5,212,250 |
| 2024-12-23 | $29.21 | $29.41 | $27.45 | $27.67 | $27.67 | 5,131,180 |
| 2024-12-20 | $28.83 | $30.29 | $28.83 | $29.20 | $29.20 | 7,467,070 |
| 2024-12-19 | $28.80 | $29.07 | $28.03 | $28.82 | $28.82 | 6,496,940 |
| 2024-12-18 | $28.06 | $29.50 | $27.40 | $29.33 | $29.33 | 9,896,360 |
| 2024-12-17 | $27.51 | $29.23 | $27.30 | $28.42 | $28.42 | 8,605,860 |
| 2024-12-16 | $27.25 | $28.30 | $27.05 | $27.60 | $27.60 | 3,250,260 |
| 2024-12-13 | $27.78 | $28.48 | $27.42 | $27.42 | $27.42 | 2,507,880 |
| 2024-12-12 | $27.81 | $28.27 | $27.45 | $27.89 | $27.89 | 2,735,250 |
| 2024-12-11 | $27.82 | $28.00 | $27.50 | $27.91 | $27.91 | 2,964,150 |
| 2024-12-10 | $28.49 | $28.73 | $27.58 | $28.00 | $28.00 | 5,887,920 |
| 2024-12-09 | $27.40 | $28.38 | $27.03 | $27.80 | $27.80 | 5,622,240 |
| 2024-12-06 | $26.91 | $27.15 | $26.69 | $26.95 | $26.95 | 1,592,590 |
| 2024-12-05 | $26.59 | $27.16 | $26.30 | $26.97 | $26.97 | 1,934,870 |
| 2024-12-04 | $26.94 | $27.23 | $26.50 | $26.62 | $26.62 | 1,983,430 |
| 2024-12-03 | $26.88 | $27.16 | $26.55 | $26.96 | $26.96 | 1,485,680 |
| 2024-12-02 | $26.40 | $26.97 | $26.32 | $26.86 | $26.86 | 1,909,300 |
| 2024-11-29 | $25.94 | $26.50 | $25.62 | $26.34 | $26.34 | 1,783,550 |
| 2024-11-28 | $26.31 | $26.33 | $25.87 | $25.98 | $25.98 | 1,458,070 |
| 2024-11-27 | $25.25 | $26.26 | $24.65 | $26.20 | $26.20 | 2,083,480 |
| 2024-11-26 | $25.50 | $25.96 | $25.25 | $25.45 | $25.45 | 1,207,820 |
| 2024-11-25 | $25.10 | $25.57 | $24.88 | $25.56 | $25.56 | 1,754,690 |
| 2024-11-22 | $26.57 | $26.87 | $25.16 | $25.22 | $25.22 | 2,431,780 |
| 2024-11-21 | $26.81 | $26.86 | $26.06 | $26.47 | $26.47 | 1,956,080 |
| 2024-11-20 | $26.83 | $27.07 | $26.57 | $26.85 | $26.85 | 2,200,020 |
| 2024-11-19 | $25.82 | $27.00 | $25.80 | $26.98 | $26.98 | 2,378,960 |
| 2024-11-18 | $26.99 | $27.30 | $25.55 | $25.82 | $25.82 | 2,955,000 |
| 2024-11-15 | $27.17 | $28.33 | $27.00 | $27.16 | $27.16 | 3,454,520 |
| 2024-11-14 | $28.12 | $28.18 | $27.11 | $27.16 | $27.16 | 2,394,370 |
| 2024-11-13 | $27.73 | $28.14 | $27.28 | $28.12 | $28.12 | 2,431,400 |
| 2024-11-12 | $28.35 | $28.48 | $27.46 | $27.84 | $27.84 | 3,614,680 |
| 2024-11-11 | $27.06 | $28.23 | $27.06 | $28.14 | $28.14 | 3,859,830 |
| 2024-11-08 | $27.50 | $27.88 | $27.01 | $27.26 | $27.26 | 3,670,080 |
| 2024-11-07 | $26.71 | $27.18 | $26.50 | $27.18 | $27.18 | 2,371,640 |
| 2024-11-06 | $26.90 | $27.26 | $26.49 | $26.78 | $26.78 | 3,316,390 |
| 2024-11-05 | $26.12 | $26.96 | $26.01 | $26.83 | $26.83 | 2,571,430 |
| 2024-11-04 | $25.45 | $26.28 | $25.45 | $26.12 | $26.12 | 1,836,650 |
| 2024-11-01 | $26.60 | $26.97 | $25.33 | $25.46 | $25.46 | 3,534,940 |
| 2024-10-31 | $27.00 | $27.55 | $26.70 | $27.05 | $27.05 | 3,514,970 |
| 2024-10-30 | $27.06 | $27.86 | $26.62 | $27.16 | $27.16 | 3,793,390 |
| 2024-10-29 | $28.81 | $28.97 | $27.63 | $27.73 | $27.73 | 5,736,130 |
| 2024-10-28 | $27.84 | $29.80 | $27.66 | $29.18 | $29.18 | 8,355,260 |
| 2024-10-25 | $26.56 | $27.18 | $26.30 | $26.82 | $26.82 | 2,798,400 |
| 2024-10-24 | $26.52 | $26.85 | $26.11 | $26.57 | $26.57 | 2,206,420 |
| 2024-10-23 | $26.62 | $26.95 | $26.32 | $26.50 | $26.50 | 2,922,120 |
| 2024-10-22 | $27.00 | $27.12 | $26.20 | $26.62 | $26.62 | 4,920,280 |
| 2024-10-21 | $27.16 | $27.97 | $26.76 | $27.12 | $27.12 | 4,814,330 |
| 2024-10-18 | $25.24 | $27.39 | $25.01 | $26.76 | $26.76 | 5,002,750 |
| 2024-10-17 | $25.00 | $25.85 | $25.00 | $25.23 | $25.23 | 2,107,770 |
| 2024-10-16 | $25.00 | $25.29 | $24.70 | $25.00 | $25.00 | 1,907,470 |
| 2024-10-15 | $25.79 | $26.29 | $25.29 | $25.29 | $25.29 | 2,702,000 |
| 2024-10-14 | $25.42 | $25.98 | $24.87 | $25.93 | $25.93 | 2,756,770 |
| 2024-10-11 | $26.72 | $27.00 | $25.03 | $25.29 | $25.29 | 3,478,210 |
| 2024-10-10 | $27.32 | $28.16 | $26.52 | $27.00 | $27.00 | 3,292,400 |
| 2024-10-09 | $28.20 | $29.28 | $26.31 | $27.00 | $27.00 | 6,123,480 |
| 2024-10-08 | $31.54 | $31.60 | $27.30 | $30.38 | $30.38 | 9,167,170 |
| 2024-09-30 | $23.98 | $26.87 | $23.38 | $26.47 | $26.47 | 6,494,980 |
| 2024-09-27 | $21.95 | $23.37 | $21.89 | $22.96 | $22.96 | 3,171,580 |
| 2024-09-26 | $20.91 | $21.76 | $20.86 | $21.71 | $21.71 | 2,156,780 |
| 2024-09-25 | $21.31 | $21.68 | $20.89 | $21.06 | $21.06 | 2,741,080 |
| 2024-09-24 | $20.67 | $21.17 | $20.30 | $21.13 | $21.13 | 2,211,990 |
| 2024-09-23 | $20.44 | $20.80 | $20.20 | $20.58 | $20.58 | 1,027,940 |
| 2024-09-20 | $20.61 | $20.68 | $20.27 | $20.43 | $20.43 | 896,450 |
| 2024-09-19 | $20.25 | $20.70 | $20.13 | $20.55 | $20.55 | 1,185,500 |
| 2024-09-18 | $20.45 | $20.53 | $19.92 | $20.35 | $20.35 | 1,044,220 |
| 2024-09-13 | $20.80 | $21.04 | $20.45 | $20.45 | $20.45 | 935,040 |
| 2024-09-12 | $21.24 | $21.45 | $20.78 | $20.80 | $20.80 | 1,055,200 |
| 2024-09-11 | $21.40 | $21.46 | $21.06 | $21.13 | $21.13 | 662,620 |
| 2024-09-10 | $21.40 | $21.58 | $21.01 | $21.40 | $21.40 | 858,530 |
| 2024-09-09 | $21.05 | $21.44 | $21.05 | $21.30 | $21.30 | 858,540 |
| 2024-09-06 | $22.02 | $22.02 | $21.22 | $21.22 | $21.22 | 1,171,160 |
| 2024-09-05 | $21.65 | $22.40 | $21.65 | $21.95 | $21.95 | 1,370,900 |
| 2024-09-04 | $21.80 | $21.86 | $21.43 | $21.65 | $21.65 | 1,025,020 |
| 2024-09-03 | $21.65 | $22.14 | $21.53 | $21.98 | $21.98 | 923,390 |
| 2024-09-02 | $22.19 | $22.33 | $21.73 | $21.73 | $21.73 | 1,359,100 |
| 2024-08-30 | $21.58 | $22.46 | $21.41 | $22.13 | $22.13 | 1,980,220 |
| 2024-08-29 | $20.88 | $21.72 | $20.77 | $21.59 | $21.59 | 1,318,120 |
| 2024-08-28 | $21.06 | $21.30 | $20.89 | $21.04 | $21.04 | 809,600 |
| 2024-08-27 | $21.38 | $21.56 | $21.05 | $21.12 | $21.12 | 974,520 |
| 2024-08-26 | $21.60 | $21.68 | $21.18 | $21.53 | $21.53 | 979,420 |
| 2024-08-23 | $21.06 | $21.41 | $20.88 | $21.22 | $21.22 | 1,375,600 |
| 2024-08-22 | $21.64 | $21.96 | $20.96 | $21.05 | $21.05 | 1,933,940 |
| 2024-08-21 | $21.50 | $22.13 | $20.95 | $21.70 | $21.70 | 2,754,360 |
| 2024-08-20 | $22.54 | $22.84 | $22.15 | $22.30 | $22.30 | 1,309,900 |
| 2024-08-19 | $23.41 | $23.41 | $22.53 | $22.55 | $22.55 | 1,887,560 |
| 2024-08-16 | $22.93 | $23.57 | $22.93 | $23.30 | $23.30 | 2,351,600 |
| 2024-08-15 | $22.79 | $23.18 | $22.75 | $22.92 | $22.92 | 1,383,250 |
| 2024-08-14 | $22.92 | $23.06 | $22.75 | $22.92 | $22.92 | 1,235,680 |
| 2024-08-13 | $22.50 | $22.91 | $22.50 | $22.91 | $22.91 | 1,291,360 |
| 2024-08-12 | $22.33 | $22.69 | $22.12 | $22.41 | $22.41 | 1,061,860 |
| 2024-08-09 | $22.47 | $22.88 | $22.47 | $22.53 | $22.53 | 1,429,640 |
| 2024-08-08 | $22.43 | $22.62 | $21.88 | $22.33 | $22.33 | 1,404,920 |
| 2024-08-07 | $22.17 | $22.64 | $22.03 | $22.45 | $22.45 | 1,480,280 |
| 2024-08-06 | $22.05 | $22.33 | $21.94 | $22.19 | $22.19 | 1,541,520 |
| 2024-08-05 | $22.60 | $22.94 | $21.71 | $21.79 | $21.79 | 2,775,890 |
| 2024-08-02 | $23.83 | $23.88 | $22.97 | $23.03 | $23.03 | 3,298,340 |
| 2024-08-01 | $24.40 | $24.50 | $24.05 | $24.17 | $24.17 | 2,331,600 |
| 2024-07-31 | $23.65 | $24.50 | $23.34 | $24.37 | $24.37 | 2,872,560 |
| 2024-07-30 | $23.31 | $23.86 | $22.86 | $23.68 | $23.68 | 1,888,450 |
| 2024-07-29 | $23.68 | $24.10 | $23.34 | $23.39 | $23.39 | 1,864,110 |
| 2024-07-26 | $23.41 | $23.88 | $23.41 | $23.62 | $23.62 | 1,711,140 |
| 2024-07-25 | $23.22 | $23.77 | $22.90 | $23.50 | $23.50 | 2,150,700 |
| 2024-07-24 | $23.98 | $24.62 | $23.60 | $23.61 | $23.61 | 2,527,920 |
| 2024-07-23 | $24.72 | $24.98 | $24.10 | $24.19 | $24.19 | 2,406,200 |
| 2024-07-22 | $24.38 | $25.05 | $23.92 | $24.84 | $24.84 | 2,595,390 |
| 2024-07-19 | $24.43 | $25.13 | $24.32 | $24.52 | $24.52 | 2,876,970 |
| 2024-07-18 | $25.10 | $25.36 | $24.03 | $24.58 | $24.58 | 4,152,640 |
| 2024-07-17 | $26.90 | $27.08 | $25.55 | $25.55 | $25.55 | 5,062,820 |
| 2024-07-16 | $27.29 | $27.64 | $26.43 | $27.27 | $27.27 | 4,046,760 |
| 2024-07-15 | $28.15 | $28.17 | $26.83 | $27.25 | $27.25 | 3,843,220 |
| 2024-07-12 | $27.96 | $28.45 | $27.63 | $28.13 | $28.13 | 4,315,070 |
| 2024-07-11 | $28.45 | $28.88 | $27.65 | $28.53 | $28.53 | 6,822,600 |
| 2024-07-10 | $26.90 | $28.55 | $26.66 | $27.85 | $27.85 | 6,992,150 |
| 2024-07-09 | $26.01 | $27.30 | $25.55 | $27.26 | $27.26 | 7,032,890 |
| 2024-07-08 | $26.61 | $27.26 | $25.49 | $25.68 | $25.68 | 5,261,950 |
| 2024-07-05 | $27.86 | $27.90 | $26.31 | $26.91 | $26.91 | 6,765,150 |
| 2024-07-04 | $28.41 | $30.40 | $28.20 | $28.53 | $28.53 | 7,457,210 |
| 2024-07-03 | $28.81 | $29.46 | $28.29 | $28.29 | $28.29 | 5,587,900 |
| 2024-07-02 | $28.49 | $29.97 | $27.71 | $29.57 | $29.57 | 8,823,570 |
| 2024-07-01 | $28.65 | $28.95 | $27.50 | $28.75 | $28.75 | 6,791,250 |
| 2024-06-28 | $28.36 | $29.50 | $27.90 | $29.12 | $29.12 | 9,429,300 |
| 2024-06-27 | $29.13 | $29.40 | $28.21 | $28.36 | $28.36 | 10,281,890 |
| 2024-06-26 | $25.70 | $31.20 | $24.89 | $29.99 | $29.99 | 15,296,220 |
| 2024-06-25 | $27.60 | $27.81 | $25.38 | $26.04 | $26.04 | 6,691,750 |
| 2024-06-24 | $26.88 | $28.50 | $26.60 | $26.80 | $26.80 | 8,798,170 |
| 2024-06-21 | $25.41 | $28.88 | $24.61 | $27.65 | $27.65 | 10,056,330 |
| 2024-06-20 | $25.90 | $27.50 | $25.66 | $25.70 | $25.70 | 6,587,030 |
| 2024-06-19 | $26.77 | $26.98 | $25.91 | $26.01 | $26.01 | 5,193,160 |
| 2024-06-18 | $26.79 | $27.30 | $26.55 | $27.19 | $27.19 | 6,810,850 |
| 2024-06-17 | $25.08 | $27.41 | $25.03 | $27.41 | $27.41 | 9,729,820 |
| 2024-06-14 | $24.60 | $25.67 | $23.97 | $25.37 | $25.37 | 5,494,880 |
| 2024-06-13 | $26.41 | $26.41 | $25.00 | $25.00 | $25.00 | 6,031,740 |
| 2024-06-12 | $26.28 | $26.55 | $25.70 | $26.41 | $26.41 | 6,447,810 |
| 2024-06-11 | $25.92 | $26.97 | $24.75 | $26.94 | $26.94 | 7,886,930 |
| 2024-06-07 | $25.38 | $27.58 | $25.11 | $26.65 | $26.65 | 10,229,820 |
| 2024-06-06 | $24.20 | $27.89 | $24.20 | $25.72 | $25.72 | 10,502,310 |
| 2024-06-05 | $24.57 | $24.69 | $24.04 | $24.19 | $24.19 | 4,501,310 |
| 2024-06-04 | $23.61 | $25.10 | $23.37 | $25.10 | $25.10 | 7,144,690 |
| 2024-06-03 | $23.40 | $24.45 | $23.20 | $23.90 | $23.90 | 4,141,830 |
| 2024-05-31 | $23.00 | $23.98 | $23.00 | $23.38 | $23.38 | 2,167,840 |
| 2024-05-30 | $23.06 | $23.57 | $22.48 | $23.12 | $23.12 | 2,049,490 |
| 2024-05-29 | $22.45 | $23.39 | $22.45 | $23.07 | $23.07 | 2,151,200 |
| 2024-05-28 | $22.97 | $23.33 | $22.50 | $22.60 | $22.60 | 1,596,600 |
| 2024-05-27 | $23.43 | $23.57 | $22.20 | $23.04 | $23.04 | 2,507,820 |
| 2024-05-24 | $23.60 | $24.15 | $23.10 | $23.26 | $23.26 | 3,290,390 |
| 2024-05-23 | $23.69 | $24.50 | $23.51 | $23.85 | $23.85 | 4,615,500 |
| 2024-05-22 | $24.00 | $24.14 | $23.51 | $23.88 | $23.88 | 4,447,790 |
| 2024-05-21 | $22.99 | $24.28 | $22.63 | $24.27 | $24.27 | 5,657,220 |
| 2024-05-20 | $23.50 | $23.66 | $22.77 | $23.00 | $23.00 | 3,298,670 |
| 2024-05-17 | $22.48 | $24.30 | $22.25 | $23.59 | $23.59 | 4,145,160 |
| 2024-05-16 | $22.02 | $22.88 | $22.02 | $22.53 | $22.53 | 1,371,550 |
| 2024-05-15 | $22.36 | $22.63 | $22.10 | $22.24 | $22.24 | 1,122,860 |
| 2024-05-14 | $22.28 | $22.76 | $22.20 | $22.25 | $22.25 | 1,267,160 |
| 2024-05-13 | $22.31 | $22.78 | $22.03 | $22.39 | $22.39 | 1,303,260 |
| 2024-05-10 | $23.34 | $23.45 | $22.44 | $22.52 | $22.52 | 2,074,940 |
| 2024-05-09 | $22.63 | $23.60 | $22.63 | $23.46 | $23.46 | 1,922,680 |
| 2024-05-08 | $22.89 | $23.16 | $22.51 | $22.63 | $22.63 | 1,759,000 |
| 2024-05-07 | $32.28 | $32.78 | $32.21 | $32.49 | $32.49 | 1,345,130 |
| 2024-05-06 | $32.88 | $32.88 | $32.25 | $32.28 | $32.28 | 1,181,100 |
| 2024-04-30 | $32.55 | $32.65 | $32.03 | $32.28 | $32.28 | 976,040 |
| 2024-04-29 | $31.41 | $32.28 | $31.26 | $32.28 | $32.28 | 1,137,320 |
| 2024-04-26 | $30.86 | $31.65 | $30.86 | $31.41 | $31.41 | 1,091,480 |
| 2024-04-25 | $30.53 | $30.98 | $30.41 | $30.85 | $30.85 | 975,500 |
| 2024-04-24 | $29.59 | $31.40 | $29.20 | $30.83 | $30.83 | 1,547,700 |
| 2024-04-23 | $28.68 | $29.60 | $28.67 | $29.47 | $29.47 | 888,450 |
| 2024-04-22 | $28.15 | $29.00 | $27.30 | $28.68 | $28.68 | 753,250 |
| 2024-04-19 | $28.68 | $29.02 | $28.21 | $28.44 | $28.44 | 756,180 |
| 2024-04-18 | $28.65 | $29.28 | $28.45 | $28.90 | $28.90 | 834,760 |
| 2024-04-17 | $27.52 | $28.83 | $27.47 | $28.81 | $28.81 | 1,079,540 |
| 2024-04-16 | $28.01 | $28.16 | $26.67 | $26.91 | $26.91 | 1,444,700 |
| 2024-04-15 | $29.84 | $30.02 | $28.02 | $28.44 | $28.44 | 1,436,890 |
| 2024-04-12 | $29.74 | $30.45 | $29.65 | $29.82 | $29.82 | 912,880 |
| 2024-04-11 | $29.45 | $30.15 | $29.39 | $29.54 | $29.54 | 682,200 |
| 2024-04-10 | $30.47 | $30.47 | $29.21 | $29.45 | $29.45 | 916,250 |
| 2024-04-09 | $30.17 | $30.65 | $30.15 | $30.45 | $30.45 | 796,990 |
| 2024-04-08 | $31.40 | $31.40 | $30.30 | $30.30 | $30.30 | 1,031,480 |
| 2024-04-03 | $31.87 | $32.13 | $31.05 | $31.44 | $31.44 | 1,118,140 |
| 2024-04-02 | $32.38 | $32.38 | $31.71 | $31.94 | $31.94 | 1,173,570 |
| 2024-04-01 | $31.98 | $32.53 | $31.38 | $32.38 | $32.38 | 1,971,760 |
| 2024-03-29 | $31.38 | $31.98 | $30.68 | $31.91 | $31.91 | 1,265,320 |
| 2024-03-28 | $30.49 | $31.75 | $30.20 | $31.31 | $31.31 | 1,371,400 |
| 2024-03-27 | $31.03 | $31.40 | $30.44 | $30.55 | $30.55 | 961,500 |
| 2024-03-26 | $30.82 | $32.13 | $30.82 | $31.38 | $31.38 | 1,376,100 |
| 2024-03-25 | $32.23 | $32.43 | $30.80 | $30.80 | $30.80 | 1,169,800 |
| 2024-03-22 | $32.60 | $32.97 | $32.15 | $32.40 | $32.40 | 922,020 |
| 2024-03-21 | $32.99 | $33.25 | $32.20 | $32.71 | $32.71 | 1,037,040 |
| 2024-03-20 | $32.70 | $33.18 | $32.68 | $32.91 | $32.91 | 953,020 |
| 2024-03-19 | $32.99 | $33.12 | $32.55 | $32.88 | $32.88 | 963,200 |
| 2024-03-18 | $31.88 | $32.93 | $31.69 | $32.93 | $32.93 | 1,246,580 |
| 2024-03-15 | $31.02 | $32.08 | $31.02 | $31.89 | $31.89 | 1,231,360 |
| 2024-03-14 | $31.59 | $31.76 | $30.97 | $31.25 | $31.25 | 1,035,340 |
| 2024-03-13 | $31.76 | $32.00 | $31.51 | $31.59 | $31.59 | 1,046,200 |
| 2024-03-12 | $31.54 | $31.76 | $31.11 | $31.62 | $31.62 | 1,219,400 |
| 2024-03-11 | $31.39 | $31.44 | $30.80 | $31.44 | $31.44 | 1,575,960 |
| 2024-03-08 | $30.24 | $31.90 | $30.18 | $31.70 | $31.70 | 1,866,260 |
| 2024-03-07 | $30.43 | $31.38 | $30.18 | $30.19 | $30.19 | 1,338,980 |
| 2024-03-06 | $30.29 | $30.87 | $29.83 | $30.42 | $30.42 | 979,400 |
| 2024-03-05 | $30.71 | $30.89 | $30.08 | $30.28 | $30.28 | 1,145,340 |
| 2024-03-04 | $31.20 | $31.28 | $30.02 | $30.99 | $30.99 | 1,332,020 |
| 2024-03-01 | $30.24 | $30.90 | $30.11 | $30.78 | $30.78 | 1,156,100 |
| 2024-02-29 | $28.31 | $30.18 | $28.28 | $30.02 | $30.02 | 1,529,080 |
| 2024-02-28 | $31.90 | $31.98 | $28.63 | $28.73 | $28.73 | 2,823,740 |
| 2024-02-27 | $30.00 | $32.00 | $29.63 | $31.92 | $31.92 | 1,873,900 |
| 2024-02-26 | $30.09 | $30.76 | $29.49 | $30.10 | $30.10 | 1,615,880 |
| 2024-02-23 | $28.79 | $30.09 | $28.66 | $30.09 | $30.09 | 1,450,880 |
| 2024-02-22 | $28.00 | $28.65 | $27.92 | $28.50 | $28.50 | 999,500 |
| 2024-02-21 | $27.13 | $28.63 | $26.96 | $27.87 | $27.87 | 1,407,070 |
| 2024-02-20 | $27.35 | $27.53 | $26.81 | $27.38 | $27.38 | 1,357,270 |
| 2024-02-19 | $26.75 | $27.83 | $26.75 | $27.38 | $27.38 | 1,949,180 |
| 2024-02-08 | $23.71 | $26.38 | $23.49 | $26.20 | $26.20 | 2,080,220 |
| 2024-02-07 | $23.82 | $24.50 | $23.12 | $23.39 | $23.39 | 1,731,360 |
| 2024-02-06 | $22.65 | $24.49 | $21.55 | $23.82 | $23.82 | 1,971,280 |
| 2024-02-05 | $25.01 | $25.47 | $21.88 | $23.11 | $23.11 | 2,099,580 |
| 2024-02-02 | $27.25 | $27.48 | $24.58 | $25.64 | $25.64 | 1,595,600 |
| 2024-02-01 | $27.13 | $27.80 | $26.42 | $27.14 | $27.14 | 1,370,380 |
| 2024-01-31 | $28.99 | $29.15 | $27.40 | $27.70 | $27.70 | 1,001,840 |
| 2024-01-30 | $29.91 | $30.19 | $29.06 | $29.07 | $29.07 | 677,800 |
| 2024-01-29 | $31.65 | $31.65 | $30.00 | $30.00 | $30.00 | 811,180 |
| 2024-01-26 | $31.84 | $32.06 | $31.43 | $31.43 | $31.43 | 733,700 |
| 2024-01-25 | $30.56 | $31.84 | $30.43 | $31.81 | $31.81 | 1,219,240 |
| 2024-01-24 | $30.33 | $30.78 | $29.16 | $30.60 | $30.60 | 1,039,180 |
| 2024-01-23 | $30.55 | $30.56 | $29.70 | $30.33 | $30.33 | 962,530 |
| 2024-01-22 | $32.77 | $33.02 | $30.16 | $30.49 | $30.49 | 1,194,600 |
| 2024-01-19 | $33.31 | $33.67 | $32.81 | $32.84 | $32.84 | 611,060 |
| 2024-01-18 | $33.85 | $34.08 | $32.57 | $33.45 | $33.45 | 1,098,100 |
| 2024-01-17 | $34.67 | $34.92 | $34.00 | $34.00 | $34.00 | 680,520 |
| 2024-01-16 | $35.29 | $35.36 | $34.25 | $34.67 | $34.67 | 977,070 |
| 2024-01-15 | $35.28 | $36.00 | $35.08 | $35.26 | $35.26 | 707,460 |
| 2024-01-12 | $35.96 | $36.40 | $35.48 | $35.48 | $35.48 | 749,860 |
| 2024-01-11 | $35.18 | $36.26 | $35.05 | $36.02 | $36.02 | 789,080 |
| 2024-01-10 | $35.77 | $35.93 | $35.00 | $35.28 | $35.28 | 841,780 |
| 2024-01-09 | $35.77 | $36.46 | $35.63 | $36.00 | $36.00 | 970,240 |
| 2024-01-08 | $36.29 | $36.42 | $35.62 | $35.67 | $35.67 | 955,200 |
| 2024-01-05 | $37.42 | $37.72 | $36.26 | $36.55 | $36.55 | 992,620 |
| 2024-01-04 | $37.40 | $37.49 | $36.90 | $37.42 | $37.42 | 603,780 |
| 2024-01-03 | $38.29 | $38.30 | $37.21 | $37.62 | $37.62 | 1,088,720 |
| 2024-01-02 | $38.77 | $38.80 | $38.17 | $38.31 | $38.31 | 952,020 |
| 2024-01-01 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-12-29 | $36.77 | $38.56 | $36.62 | $38.54 | $38.54 | 1,665,280 |
| 2023-12-28 | $35.73 | $36.95 | $35.60 | $36.77 | $36.77 | 898,600 |
| 2023-12-27 | $35.57 | $35.97 | $35.42 | $35.92 | $35.92 | 812,120 |
| 2023-12-26 | $36.15 | $36.28 | $35.36 | $35.57 | $35.57 | 701,320 |
| 2023-12-25 | $36.31 | $36.78 | $35.99 | $36.31 | $36.31 | 673,030 |
| 2023-12-22 | $37.05 | $37.43 | $36.27 | $36.51 | $36.51 | 797,600 |
| 2023-12-21 | $37.25 | $37.40 | $36.04 | $37.31 | $37.31 | 1,141,300 |
| 2023-12-20 | $37.13 | $37.97 | $36.80 | $37.19 | $37.19 | 1,260,600 |
| 2023-12-19 | $36.18 | $37.08 | $36.01 | $36.87 | $36.87 | 1,026,650 |
| 2023-12-18 | $36.85 | $36.87 | $36.00 | $36.09 | $36.09 | 986,400 |
| 2023-12-15 | $37.20 | $37.41 | $36.85 | $36.85 | $36.85 | 818,200 |
| 2023-12-14 | $37.52 | $38.06 | $37.18 | $37.30 | $37.30 | 1,447,830 |
| 2023-12-13 | $38.12 | $38.22 | $36.70 | $37.13 | $37.13 | 2,067,700 |
| 2023-12-12 | $39.45 | $40.89 | $38.02 | $38.20 | $38.20 | 3,380,000 |
| 2023-12-11 | $38.56 | $38.56 | $36.88 | $38.36 | $38.36 | 2,451,780 |
| 2023-12-08 | $37.97 | $38.97 | $37.95 | $38.92 | $38.92 | 1,617,300 |
| 2023-12-07 | $37.68 | $38.18 | $37.57 | $38.00 | $38.00 | 837,540 |
| 2023-12-06 | $37.56 | $38.01 | $37.37 | $37.64 | $37.64 | 1,069,530 |
| 2023-12-05 | $38.79 | $38.90 | $37.48 | $37.48 | $37.48 | 1,052,680 |
| 2023-12-04 | $39.18 | $39.35 | $38.72 | $38.72 | $38.72 | 844,100 |
| 2023-12-01 | $38.90 | $39.29 | $38.63 | $39.13 | $39.13 | 959,660 |
| 2023-11-30 | $39.95 | $40.16 | $38.50 | $38.99 | $38.99 | 1,208,760 |
| 2023-11-29 | $39.79 | $40.45 | $39.70 | $39.87 | $39.87 | 950,110 |
| 2023-11-28 | $39.05 | $40.44 | $39.04 | $39.82 | $39.82 | 1,389,110 |
| 2023-11-27 | $38.34 | $39.55 | $38.34 | $39.05 | $39.05 | 1,037,690 |
| 2023-11-24 | $39.80 | $39.80 | $38.36 | $38.40 | $38.40 | 1,128,680 |
| 2023-11-23 | $38.70 | $39.84 | $38.70 | $39.80 | $39.80 | 930,080 |
| 2023-11-22 | $39.32 | $39.76 | $38.91 | $38.91 | $38.91 | 949,940 |
| 2023-11-21 | $40.15 | $40.37 | $39.50 | $39.59 | $39.59 | 1,408,260 |
| 2023-11-20 | $40.00 | $41.03 | $39.56 | $40.39 | $40.39 | 1,922,560 |
| 2023-11-17 | $39.09 | $40.05 | $39.09 | $40.00 | $40.00 | 1,144,040 |
| 2023-11-16 | $39.52 | $39.74 | $39.12 | $39.12 | $39.12 | 660,200 |
| 2023-11-15 | $39.99 | $40.11 | $39.32 | $39.47 | $39.47 | 504,100 |
| 2023-11-14 | $39.77 | $40.00 | $39.30 | $39.68 | $39.68 | 890,000 |
| 2023-11-13 | $39.30 | $39.79 | $38.85 | $39.77 | $39.77 | 1,256,250 |
| 2023-11-10 | $38.83 | $39.48 | $38.55 | $38.83 | $38.83 | 767,660 |
| 2023-11-09 | $39.39 | $39.67 | $38.56 | $38.83 | $38.83 | 869,440 |
| 2023-11-08 | $39.48 | $39.77 | $39.05 | $39.36 | $39.36 | 775,500 |
| 2023-11-07 | $39.46 | $39.94 | $39.21 | $39.72 | $39.72 | 724,080 |
| 2023-11-06 | $38.90 | $39.74 | $38.90 | $39.56 | $39.56 | 944,940 |
| 2023-11-03 | $38.20 | $39.10 | $38.19 | $38.90 | $38.90 | 810,300 |
| 2023-11-02 | $38.36 | $38.64 | $37.99 | $37.99 | $37.99 | 699,300 |
| 2023-11-01 | $38.38 | $38.80 | $38.11 | $38.35 | $38.35 | 615,100 |
| 2023-10-31 | $38.51 | $38.98 | $38.10 | $38.39 | $38.39 | 947,500 |
| 2023-10-30 | $37.40 | $38.88 | $37.24 | $38.70 | $38.70 | 1,150,540 |
| 2023-10-27 | $36.51 | $37.59 | $36.37 | $37.42 | $37.42 | 874,940 |
| 2023-10-26 | $36.72 | $36.87 | $36.17 | $36.80 | $36.80 | 811,900 |
| 2023-10-25 | $35.95 | $37.18 | $35.60 | $37.07 | $37.07 | 1,374,000 |
| 2023-10-24 | $35.00 | $36.14 | $34.36 | $35.78 | $35.78 | 894,600 |
| 2023-10-23 | $35.74 | $36.08 | $34.28 | $34.44 | $34.44 | 996,900 |
| 2023-10-20 | $37.14 | $37.66 | $35.78 | $35.82 | $35.82 | 1,208,340 |
| 2023-10-19 | $37.30 | $38.55 | $37.16 | $37.40 | $37.40 | 955,490 |
| 2023-10-18 | $38.40 | $38.40 | $37.41 | $37.47 | $37.47 | 750,330 |
| 2023-10-17 | $38.66 | $38.81 | $38.07 | $38.42 | $38.42 | 683,700 |
| 2023-10-16 | $39.90 | $39.90 | $38.31 | $38.59 | $38.59 | 983,660 |
| 2023-10-13 | $39.56 | $39.80 | $39.03 | $39.70 | $39.70 | 914,760 |
| 2023-10-12 | $39.37 | $39.80 | $39.00 | $39.32 | $39.32 | 819,000 |
| 2023-10-11 | $39.20 | $39.59 | $38.81 | $39.35 | $39.35 | 940,000 |
| 2023-10-10 | $39.03 | $39.44 | $38.63 | $39.18 | $39.18 | 1,299,870 |
| 2023-10-09 | $38.60 | $39.23 | $38.55 | $38.99 | $38.99 | 1,060,900 |
| 2023-09-28 | $37.55 | $38.91 | $37.55 | $38.62 | $38.62 | 1,394,340 |
| 2023-09-27 | $37.45 | $37.92 | $37.21 | $37.55 | $37.55 | 645,040 |
| 2023-09-26 | $38.55 | $38.55 | $37.37 | $37.46 | $37.46 | 1,171,700 |
| 2023-09-25 | $38.99 | $39.00 | $38.22 | $38.29 | $38.29 | 826,800 |
| 2023-09-22 | $37.58 | $39.07 | $37.53 | $39.02 | $39.02 | 1,456,280 |
| 2023-09-21 | $37.38 | $38.05 | $37.35 | $37.64 | $37.64 | 685,300 |
| 2023-09-20 | $38.06 | $38.47 | $37.43 | $37.43 | $37.43 | 807,160 |
| 2023-09-19 | $38.66 | $38.78 | $37.90 | $38.06 | $38.06 | 1,113,160 |
| 2023-09-18 | $38.60 | $39.84 | $38.08 | $38.99 | $38.99 | 1,273,600 |
| 2023-09-15 | $38.44 | $39.38 | $38.15 | $38.65 | $38.65 | 1,325,600 |
| 2023-09-14 | $38.78 | $38.80 | $37.96 | $38.29 | $38.29 | 741,360 |
| 2023-09-13 | $38.92 | $39.07 | $38.00 | $38.49 | $38.49 | 747,880 |
| 2023-09-12 | $39.01 | $39.16 | $38.58 | $38.95 | $38.95 | 660,800 |
| 2023-09-11 | $39.12 | $39.26 | $38.40 | $38.93 | $38.93 | 791,080 |
| 2023-09-08 | $38.30 | $39.36 | $38.26 | $38.93 | $38.93 | 855,760 |
| 2023-09-07 | $39.58 | $39.58 | $38.72 | $38.74 | $38.74 | 984,200 |
| 2023-09-06 | $38.41 | $39.59 | $38.41 | $39.58 | $39.58 | 1,516,580 |
| 2023-09-05 | $38.69 | $39.26 | $38.40 | $38.84 | $38.84 | 1,139,100 |
| 2023-09-04 | $38.84 | $39.05 | $38.11 | $38.70 | $38.70 | 1,275,500 |
| 2023-09-01 | $39.00 | $39.39 | $38.40 | $38.78 | $38.78 | 1,096,080 |
| 2023-08-31 | $38.40 | $39.28 | $38.20 | $39.03 | $39.03 | 1,755,460 |
| 2023-08-30 | $37.02 | $38.85 | $37.02 | $38.67 | $38.67 | 2,470,740 |
| 2023-08-29 | $36.09 | $37.80 | $35.77 | $37.80 | $37.80 | 1,748,800 |
| 2023-08-28 | $37.29 | $37.68 | $35.80 | $36.26 | $36.26 | 1,283,280 |
| 2023-08-25 | $36.90 | $37.30 | $35.92 | $35.93 | $35.93 | 1,284,220 |
| 2023-08-24 | $36.46 | $37.37 | $35.99 | $36.95 | $36.95 | 1,036,920 |
| 2023-08-23 | $36.63 | $36.83 | $36.11 | $36.29 | $36.29 | 788,620 |
| 2023-08-22 | $37.02 | $37.18 | $36.10 | $36.73 | $36.73 | 1,121,600 |
| 2023-08-21 | $36.74 | $37.05 | $36.46 | $36.73 | $36.73 | 602,780 |
| 2023-08-18 | $36.85 | $37.37 | $36.60 | $36.61 | $36.61 | 1,040,560 |
| 2023-08-17 | $36.49 | $37.18 | $36.08 | $36.95 | $36.95 | 1,104,900 |
| 2023-08-16 | $36.97 | $37.25 | $36.41 | $36.43 | $36.43 | 1,100,200 |
| 2023-08-15 | $37.27 | $37.65 | $36.90 | $37.15 | $37.15 | 716,780 |
| 2023-08-14 | $37.45 | $37.86 | $36.88 | $37.43 | $37.43 | 1,189,350 |
| 2023-08-11 | $37.96 | $38.03 | $37.46 | $37.55 | $37.55 | 1,075,800 |
| 2023-08-10 | $38.70 | $38.89 | $37.50 | $37.88 | $37.88 | 2,203,100 |
| 2023-08-09 | $38.54 | $39.12 | $38.45 | $38.66 | $38.66 | 1,498,140 |
| 2023-08-08 | $40.57 | $40.57 | $38.85 | $39.12 | $39.12 | 3,664,250 |
| 2023-08-07 | $41.70 | $42.58 | $41.46 | $42.36 | $42.36 | 3,090,010 |
| 2023-08-04 | $40.30 | $43.07 | $40.06 | $41.87 | $41.87 | 4,414,220 |
| 2023-08-03 | $39.45 | $39.87 | $39.05 | $39.41 | $39.41 | 824,340 |
| 2023-08-02 | $38.80 | $39.88 | $38.65 | $39.60 | $39.60 | 1,120,100 |
| 2023-08-01 | $39.76 | $39.77 | $38.97 | $39.03 | $39.03 | 941,800 |
| 2023-07-31 | $38.88 | $39.68 | $38.36 | $39.58 | $39.58 | 1,161,500 |
| 2023-07-28 | $38.52 | $39.64 | $38.52 | $39.00 | $39.00 | 1,397,600 |
| 2023-07-27 | $40.90 | $41.70 | $38.93 | $39.05 | $39.05 | 2,109,180 |
| 2023-07-26 | $40.39 | $40.56 | $39.68 | $39.80 | $39.80 | 1,256,860 |
| 2023-07-25 | $40.44 | $40.87 | $40.00 | $40.62 | $40.62 | 1,323,000 |
| 2023-07-24 | $39.38 | $40.68 | $39.16 | $39.88 | $39.88 | 1,332,460 |
| 2023-07-21 | $40.44 | $41.31 | $39.50 | $39.70 | $39.70 | 1,950,200 |
| 2023-07-20 | $42.60 | $42.67 | $40.24 | $40.30 | $40.30 | 3,319,120 |
| 2023-07-19 | $43.80 | $44.06 | $42.68 | $42.90 | $42.90 | 3,613,500 |
| 2023-07-18 | $42.85 | $45.97 | $42.74 | $44.57 | $44.57 | 4,850,950 |
| 2023-07-17 | $43.80 | $43.89 | $42.00 | $42.53 | $42.53 | 3,230,770 |
| 2023-07-14 | $42.65 | $44.69 | $42.65 | $44.21 | $44.21 | 3,870,470 |
| 2023-07-13 | $41.83 | $43.19 | $40.67 | $42.64 | $42.64 | 2,608,660 |
| 2023-07-12 | $41.48 | $43.22 | $41.11 | $41.54 | $41.54 | 2,000,200 |
| 2023-07-11 | $40.60 | $41.79 | $40.41 | $41.34 | $41.34 | 757,340 |
| 2023-07-10 | $41.40 | $41.49 | $40.30 | $40.64 | $40.64 | 804,900 |
| 2023-07-07 | $41.32 | $42.15 | $40.63 | $41.20 | $41.20 | 1,129,960 |
| 2023-07-06 | $41.20 | $42.60 | $41.17 | $41.78 | $41.78 | 1,040,980 |
| 2023-07-05 | $42.37 | $42.37 | $41.11 | $41.31 | $41.31 | 819,200 |
| 2023-07-04 | $41.10 | $42.20 | $40.85 | $41.88 | $41.88 | 1,063,700 |
| 2023-07-03 | $41.60 | $42.50 | $41.10 | $41.21 | $41.21 | 1,279,500 |
| 2023-06-30 | $40.01 | $41.62 | $39.99 | $41.46 | $41.46 | 1,251,920 |
| 2023-06-29 | $38.76 | $40.09 | $38.56 | $39.84 | $39.84 | 1,092,160 |
| 2023-06-28 | $39.30 | $39.61 | $38.11 | $39.00 | $39.00 | 919,900 |
| 2023-06-27 | $39.09 | $39.86 | $38.70 | $39.50 | $39.50 | 857,220 |
| 2023-06-26 | $40.04 | $40.29 | $38.54 | $38.73 | $38.73 | 1,193,840 |
| 2023-06-21 | $40.59 | $40.77 | $39.25 | $39.91 | $39.91 | 1,495,360 |
| 2023-06-20 | $41.27 | $41.60 | $40.30 | $40.57 | $40.57 | 1,503,180 |
| 2023-06-19 | $40.86 | $41.90 | $40.82 | $41.64 | $41.64 | 1,783,760 |
| 2023-06-16 | $40.67 | $40.75 | $39.93 | $40.64 | $40.64 | 963,500 |
| 2023-06-15 | $41.14 | $41.59 | $40.45 | $40.57 | $40.57 | 1,056,200 |
| 2023-06-14 | $41.21 | $41.50 | $40.21 | $41.15 | $41.15 | 1,199,380 |
| 2023-06-13 | $41.50 | $41.53 | $40.62 | $41.23 | $41.23 | 1,072,540 |
| 2023-06-12 | $41.01 | $41.69 | $40.75 | $41.01 | $41.01 | 1,125,600 |
| 2023-06-09 | $40.90 | $41.08 | $40.10 | $41.01 | $41.01 | 1,166,740 |
| 2023-06-08 | $41.72 | $41.99 | $40.53 | $40.97 | $40.97 | 810,240 |
| 2023-06-07 | $40.49 | $42.02 | $40.19 | $41.55 | $41.55 | 1,182,000 |
| 2023-06-06 | $42.49 | $42.49 | $40.45 | $40.76 | $40.76 | 1,128,080 |
| 2023-06-05 | $42.44 | $42.65 | $41.77 | $42.07 | $42.07 | 874,680 |
| 2023-06-02 | $43.64 | $44.06 | $42.00 | $42.21 | $42.21 | 1,554,740 |
| 2023-06-01 | $43.68 | $44.00 | $42.87 | $43.15 | $43.15 | 1,515,970 |
| 2023-05-31 | $43.36 | $44.18 | $43.28 | $43.37 | $43.37 | 1,511,880 |
| 2023-05-30 | $43.00 | $43.74 | $42.80 | $43.61 | $43.61 | 1,886,280 |
| 2023-05-29 | $42.19 | $44.44 | $42.06 | $43.61 | $43.61 | 3,119,420 |
| 2023-05-26 | $41.00 | $42.68 | $40.89 | $42.32 | $42.32 | 2,835,840 |
| 2023-05-25 | $40.99 | $42.48 | $40.08 | $40.90 | $40.90 | 2,701,540 |
| 2023-05-24 | $39.41 | $41.09 | $39.12 | $40.48 | $40.48 | 2,292,560 |
| 2023-05-23 | $39.56 | $39.96 | $39.11 | $39.20 | $39.20 | 1,662,160 |
| 2023-05-22 | $38.00 | $39.70 | $38.00 | $39.48 | $39.48 | 2,619,590 |
| 2023-05-19 | $36.61 | $38.47 | $36.61 | $38.09 | $38.09 | 1,980,820 |
| 2023-05-18 | $36.14 | $37.16 | $36.14 | $36.87 | $36.87 | 1,192,160 |
| 2023-05-17 | $35.80 | $36.39 | $35.77 | $36.21 | $36.21 | 709,300 |
| 2023-05-16 | $35.71 | $36.28 | $35.37 | $36.03 | $36.03 | 857,340 |
| 2023-05-15 | $35.14 | $35.83 | $34.52 | $35.71 | $35.71 | 833,450 |
| 2023-05-12 | $35.83 | $36.20 | $35.20 | $35.25 | $35.25 | 757,270 |
| 2023-05-11 | $35.84 | $36.48 | $35.70 | $35.84 | $35.84 | 878,560 |
| 2023-05-10 | $35.55 | $36.18 | $35.20 | $35.59 | $35.59 | 1,021,460 |
| 2023-05-09 | $36.00 | $36.48 | $35.42 | $35.85 | $35.85 | 1,321,940 |
| 2023-05-08 | $36.40 | $36.63 | $35.78 | $36.51 | $36.51 | 1,368,720 |
| 2023-05-05 | $37.68 | $37.76 | $36.28 | $36.30 | $36.30 | 2,164,600 |
| 2023-05-04 | $40.72 | $41.00 | $37.61 | $37.96 | $37.63 | 4,045,580 |
| 2023-05-03 | $41.21 | $41.21 | $41.21 | $41.21 | $40.85 | 0 |
| 2023-05-02 | $41.21 | $41.21 | $41.21 | $41.21 | $40.85 | 0 |
| 2023-04-28 | $39.99 | $41.58 | $39.77 | $41.21 | $40.85 | 2,475,700 |
| 2023-04-27 | $40.84 | $41.70 | $39.55 | $40.28 | $39.93 | 2,565,540 |
| 2023-04-26 | $41.02 | $42.47 | $39.74 | $40.88 | $40.52 | 3,209,300 |
| 2023-04-25 | $39.30 | $42.29 | $39.05 | $41.24 | $40.88 | 4,738,520 |
| 2023-04-24 | $40.30 | $40.37 | $38.12 | $38.40 | $38.06 | 2,284,100 |
| 2023-04-21 | $42.49 | $43.35 | $39.61 | $39.70 | $39.35 | 3,098,880 |
| 2023-04-20 | $41.41 | $42.81 | $41.23 | $42.79 | $42.42 | 3,166,950 |
| 2023-04-19 | $38.90 | $42.20 | $38.90 | $41.85 | $41.48 | 4,186,780 |
| 2023-04-18 | $38.99 | $39.88 | $38.40 | $39.26 | $38.92 | 1,342,100 |
| 2023-04-17 | $39.84 | $40.31 | $39.05 | $39.05 | $38.71 | 1,206,840 |
| 2023-04-14 | $39.70 | $40.19 | $38.80 | $40.02 | $39.67 | 1,437,900 |
| 2023-04-13 | $41.07 | $41.24 | $39.68 | $39.78 | $39.43 | 1,728,460 |
| 2023-04-12 | $40.09 | $41.49 | $39.60 | $41.36 | $41.00 | 1,802,220 |
| 2023-04-11 | $40.21 | $41.30 | $39.78 | $40.10 | $39.75 | 1,365,880 |
| 2023-04-10 | $41.01 | $41.58 | $39.83 | $39.96 | $39.61 | 2,056,260 |
| 2023-04-07 | $41.62 | $41.96 | $40.71 | $41.50 | $41.14 | 2,083,880 |
| 2023-04-06 | $40.45 | $42.48 | $40.22 | $41.88 | $41.51 | 3,126,990 |
| 2023-04-05 | $40.70 | $40.70 | $40.70 | $40.70 | $40.34 | 0 |
| 2023-04-04 | $40.35 | $41.30 | $40.10 | $40.70 | $40.34 | 1,956,940 |
| 2023-04-03 | $39.95 | $40.85 | $39.78 | $40.46 | $40.11 | 1,558,220 |
| 2023-03-31 | $39.88 | $39.90 | $38.77 | $39.84 | $39.49 | 1,863,400 |
| 2023-03-30 | $39.61 | $40.50 | $39.36 | $40.03 | $39.68 | 1,862,430 |
| 2023-03-29 | $39.18 | $40.10 | $39.11 | $39.60 | $39.25 | 1,550,640 |
| 2023-03-28 | $40.56 | $40.80 | $39.14 | $39.50 | $39.15 | 2,643,090 |
| 2023-03-27 | $41.83 | $42.53 | $40.70 | $40.86 | $40.50 | 2,762,200 |
| 2023-03-24 | $42.20 | $43.00 | $41.30 | $41.91 | $41.54 | 2,892,880 |
| 2023-03-23 | $41.00 | $43.38 | $40.66 | $42.49 | $42.12 | 4,491,270 |
| 2023-03-22 | $40.56 | $41.97 | $40.01 | $41.20 | $40.84 | 2,961,760 |
| 2023-03-21 | $40.50 | $40.80 | $39.96 | $40.56 | $40.21 | 2,116,330 |
| 2023-03-20 | $40.56 | $41.00 | $39.22 | $40.91 | $40.55 | 2,714,770 |
| 2023-03-17 | $40.75 | $41.23 | $40.13 | $40.71 | $40.35 | 3,527,650 |
| 2023-03-16 | $39.64 | $42.79 | $39.15 | $40.73 | $40.37 | 4,841,300 |
| 2023-03-15 | $39.98 | $40.40 | $39.03 | $39.03 | $38.69 | 2,655,840 |
| 2023-03-14 | $38.56 | $40.45 | $38.10 | $40.45 | $40.10 | 3,761,540 |
| 2023-03-13 | $39.20 | $39.66 | $38.30 | $38.74 | $38.40 | 2,692,820 |
| 2023-03-10 | $39.10 | $39.89 | $38.53 | $38.70 | $38.36 | 4,001,000 |
| 2023-03-09 | $37.00 | $42.89 | $37.00 | $40.38 | $40.03 | 6,482,700 |
| 2023-03-08 | $35.56 | $36.97 | $35.26 | $36.91 | $36.59 | 1,300,730 |
| 2023-03-07 | $36.54 | $36.92 | $35.42 | $35.49 | $35.18 | 1,128,410 |
| 2023-03-06 | $37.20 | $37.30 | $36.70 | $36.74 | $36.42 | 890,340 |
| 2023-03-03 | $37.65 | $38.46 | $36.60 | $37.21 | $36.88 | 1,666,460 |
| 2023-03-02 | $36.95 | $38.60 | $36.80 | $37.69 | $37.36 | 1,983,080 |
| 2023-03-01 | $36.68 | $36.99 | $36.26 | $36.93 | $36.61 | 1,057,220 |
| 2023-02-28 | $36.36 | $37.60 | $36.36 | $36.68 | $36.36 | 1,391,530 |
| 2023-02-27 | $37.27 | $37.52 | $36.11 | $36.27 | $35.95 | 1,829,690 |
| 2023-02-24 | $38.48 | $38.55 | $37.48 | $37.71 | $37.38 | 2,937,590 |
| 2023-02-23 | $37.50 | $39.41 | $37.20 | $39.26 | $38.92 | 3,238,010 |
| 2023-02-22 | $36.62 | $37.95 | $36.22 | $37.50 | $37.17 | 906,460 |
| 2023-02-21 | $36.51 | $37.16 | $36.31 | $36.64 | $36.32 | 637,300 |
| 2023-02-20 | $36.50 | $36.50 | $35.74 | $36.38 | $36.06 | 670,200 |
| 2023-02-17 | $36.40 | $36.96 | $35.90 | $35.90 | $35.59 | 636,040 |
| 2023-02-16 | $37.69 | $37.78 | $36.00 | $36.45 | $36.13 | 1,044,980 |
| 2023-02-15 | $37.60 | $37.86 | $37.01 | $37.66 | $37.33 | 760,480 |
| 2023-02-14 | $37.20 | $37.69 | $37.03 | $37.48 | $37.15 | 805,340 |
| 2023-02-13 | $37.15 | $37.36 | $36.85 | $37.12 | $36.80 | 590,380 |
| 2023-02-10 | $37.27 | $37.68 | $36.91 | $37.25 | $36.92 | 828,000 |
| 2023-02-09 | $36.10 | $37.60 | $35.83 | $37.45 | $37.12 | 1,258,900 |
| 2023-02-08 | $36.62 | $36.81 | $35.86 | $36.04 | $35.73 | 588,620 |
| 2023-02-07 | $36.30 | $36.57 | $35.98 | $36.54 | $36.22 | 758,980 |
| 2023-02-06 | $35.82 | $36.45 | $35.81 | $36.12 | $35.80 | 595,720 |
| 2023-02-03 | $36.20 | $36.48 | $35.57 | $36.15 | $35.83 | 638,200 |
| 2023-02-02 | $36.18 | $36.53 | $36.00 | $36.25 | $35.93 | 604,490 |
| 2023-02-01 | $35.77 | $36.30 | $35.50 | $36.18 | $35.86 | 688,960 |
| 2023-01-31 | $35.80 | $36.23 | $35.40 | $35.68 | $35.37 | 667,880 |
| 2023-01-30 | $35.73 | $36.25 | $35.58 | $35.80 | $35.49 | 651,240 |
| 2023-01-20 | $35.49 | $35.56 | $35.02 | $35.37 | $35.37 | 506,900 |
| 2023-01-19 | $34.86 | $35.35 | $34.65 | $35.32 | $35.32 | 622,780 |
| 2023-01-18 | $35.08 | $35.15 | $34.51 | $34.86 | $34.86 | 487,980 |
| 2023-01-17 | $34.50 | $35.08 | $34.10 | $34.76 | $34.76 | 722,800 |
| 2023-01-16 | $33.51 | $34.68 | $33.50 | $34.33 | $34.33 | 800,980 |
| 2023-01-13 | $33.90 | $34.10 | $33.34 | $33.48 | $33.48 | 609,080 |
| 2023-01-12 | $33.85 | $34.02 | $33.30 | $33.90 | $33.90 | 626,820 |
| 2023-01-11 | $33.60 | $34.30 | $33.35 | $33.37 | $33.37 | 885,960 |
| 2023-01-10 | $33.11 | $33.90 | $33.11 | $33.61 | $33.61 | 641,240 |
| 2023-01-09 | $33.20 | $33.95 | $33.03 | $33.37 | $33.37 | 590,620 |
| 2023-01-06 | $32.90 | $33.29 | $32.63 | $33.03 | $33.03 | 571,580 |
| 2023-01-05 | $32.94 | $32.96 | $32.40 | $32.80 | $32.80 | 431,880 |
| 2023-01-04 | $32.60 | $32.99 | $32.35 | $32.70 | $32.70 | 483,500 |
| 2023-01-03 | $31.59 | $32.65 | $31.12 | $32.60 | $32.60 | 737,900 |
| 2023-01-02 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 0 |
| 2022-12-30 | $31.66 | $31.83 | $31.31 | $31.47 | $31.47 | 380,460 |
| 2022-12-29 | $31.68 | $31.96 | $31.47 | $31.57 | $31.57 | 397,090 |
| 2022-12-28 | $32.40 | $32.40 | $31.45 | $31.61 | $31.61 | 551,720 |
| 2022-12-27 | $32.20 | $32.55 | $31.85 | $32.36 | $32.36 | 461,460 |
| 2022-12-26 | $31.60 | $32.56 | $31.60 | $32.35 | $32.35 | 607,220 |
| 2022-12-23 | $31.42 | $31.74 | $30.96 | $31.62 | $31.62 | 506,260 |
| 2022-12-22 | $32.61 | $32.74 | $31.50 | $31.57 | $31.57 | 845,000 |
| 2022-12-21 | $33.40 | $33.58 | $32.34 | $32.44 | $32.44 | 1,072,580 |
| 2022-12-20 | $33.51 | $34.58 | $33.20 | $33.59 | $33.59 | 1,236,760 |
| 2022-12-19 | $34.76 | $34.94 | $33.32 | $33.35 | $33.35 | 1,345,840 |
| 2022-12-16 | $36.11 | $36.41 | $34.53 | $34.82 | $34.82 | 1,740,420 |
| 2022-12-15 | $33.58 | $38.00 | $33.49 | $35.60 | $35.60 | 3,146,500 |
| 2022-12-14 | $33.65 | $34.20 | $33.50 | $33.68 | $33.68 | 1,136,770 |
| 2022-12-13 | $33.52 | $33.69 | $32.94 | $33.10 | $33.10 | 623,300 |
| 2022-12-12 | $33.54 | $34.00 | $33.00 | $33.81 | $33.81 | 702,840 |
| 2022-12-09 | $33.35 | $33.84 | $33.31 | $33.45 | $33.45 | 499,500 |
| 2022-12-08 | $33.89 | $33.89 | $33.40 | $33.50 | $33.50 | 625,300 |
| 2022-12-07 | $34.34 | $34.50 | $33.80 | $33.90 | $33.90 | 817,100 |
| 2022-12-06 | $34.17 | $34.70 | $34.02 | $34.58 | $34.58 | 928,610 |
| 2022-12-05 | $34.32 | $34.38 | $33.75 | $34.19 | $34.19 | 665,130 |
| 2022-12-01 | $34.56 | $34.87 | $33.77 | $33.95 | $33.95 | 1,005,280 |
| 2022-11-30 | $33.99 | $34.35 | $33.46 | $33.88 | $33.88 | 685,900 |
| 2022-11-29 | $33.50 | $34.28 | $33.38 | $33.98 | $33.98 | 623,810 |
| 2022-11-28 | $33.92 | $34.13 | $33.06 | $33.47 | $33.47 | 834,220 |
| 2022-11-25 | $35.06 | $35.39 | $34.10 | $34.15 | $34.15 | 1,115,280 |
| 2022-11-24 | $35.50 | $35.80 | $35.00 | $35.27 | $35.27 | 990,330 |
| 2022-11-23 | $36.91 | $37.38 | $34.79 | $35.51 | $35.51 | 2,037,710 |
| 2022-11-22 | $35.60 | $38.88 | $35.60 | $37.18 | $37.18 | 2,743,240 |
| 2022-11-21 | $35.48 | $35.96 | $35.08 | $35.76 | $35.76 | 671,140 |
| 2022-11-18 | $36.85 | $36.89 | $35.52 | $35.67 | $35.67 | 1,065,500 |
| 2022-11-17 | $35.81 | $36.93 | $35.15 | $36.85 | $36.85 | 1,084,080 |
| 2022-11-16 | $36.00 | $36.48 | $35.50 | $35.96 | $35.96 | 886,240 |
| 2022-11-15 | $33.93 | $35.84 | $33.74 | $35.78 | $35.78 | 1,312,960 |
| 2022-11-14 | $34.49 | $34.65 | $33.57 | $33.88 | $33.88 | 777,210 |
| 2022-11-11 | $34.99 | $35.28 | $34.19 | $34.20 | $34.20 | 869,630 |
| 2022-11-10 | $35.10 | $35.44 | $34.35 | $34.37 | $34.37 | 833,720 |
| 2022-11-09 | $35.41 | $35.69 | $35.10 | $35.51 | $35.51 | 672,480 |
| 2022-11-08 | $36.06 | $36.06 | $35.23 | $35.51 | $35.51 | 627,620 |
| 2022-11-07 | $36.37 | $36.38 | $35.66 | $35.95 | $35.95 | 722,200 |
| 2022-11-04 | $35.90 | $36.46 | $35.45 | $36.38 | $36.38 | 863,920 |
| 2022-11-03 | $35.10 | $36.06 | $34.76 | $35.80 | $35.80 | 828,380 |
| 2022-11-02 | $35.34 | $35.66 | $34.94 | $35.10 | $35.10 | 939,520 |
| 2022-11-01 | $34.20 | $35.00 | $34.01 | $34.99 | $34.99 | 918,010 |
| 2022-10-31 | $32.80 | $34.48 | $32.80 | $34.19 | $34.19 | 1,358,980 |
| 2022-10-28 | $34.80 | $35.00 | $32.88 | $32.92 | $32.92 | 1,426,660 |
| 2022-10-27 | $35.71 | $36.21 | $34.89 | $34.89 | $34.89 | 1,633,590 |
| 2022-10-26 | $34.55 | $36.76 | $34.53 | $36.46 | $36.46 | 1,306,750 |
| 2022-10-25 | $34.39 | $35.16 | $33.95 | $34.77 | $34.77 | 696,230 |
| 2022-10-24 | $34.98 | $35.57 | $34.50 | $34.54 | $34.54 | 831,800 |
| 2022-10-21 | $35.14 | $35.14 | $34.16 | $34.75 | $34.75 | 591,560 |
| 2022-10-20 | $34.10 | $35.42 | $33.85 | $34.91 | $34.91 | 996,570 |
| 2022-10-19 | $34.81 | $35.15 | $34.38 | $34.41 | $34.41 | 668,980 |
| 2022-10-18 | $35.01 | $35.50 | $34.30 | $34.83 | $34.83 | 900,730 |
| 2022-10-17 | $34.01 | $34.75 | $33.76 | $34.50 | $34.50 | 647,920 |
| 2022-10-14 | $33.20 | $34.06 | $33.08 | $33.99 | $33.99 | 694,950 |
| 2022-10-13 | $32.22 | $33.43 | $31.86 | $32.96 | $32.96 | 794,630 |
| 2022-10-12 | $30.99 | $32.25 | $30.58 | $32.18 | $32.18 | 669,520 |
| 2022-10-11 | $30.90 | $31.28 | $30.30 | $30.96 | $30.96 | 457,730 |
| 2022-10-10 | $31.70 | $32.30 | $30.98 | $30.99 | $30.99 | 599,430 |
| 2022-09-30 | $32.32 | $32.88 | $31.70 | $31.70 | $31.70 | 521,480 |
| 2022-09-29 | $33.10 | $33.13 | $32.30 | $32.51 | $32.51 | 457,630 |
| 2022-09-28 | $33.48 | $33.60 | $32.39 | $32.46 | $32.46 | 588,560 |
| 2022-09-27 | $32.61 | $33.47 | $32.61 | $33.45 | $33.45 | 599,440 |
| 2022-09-26 | $33.00 | $33.40 | $32.49 | $32.50 | $32.50 | 560,020 |
| 2022-09-23 | $34.15 | $34.62 | $32.80 | $33.22 | $33.22 | 869,470 |
| 2022-09-22 | $34.58 | $34.78 | $34.20 | $34.21 | $34.21 | 630,170 |
| 2022-09-21 | $34.50 | $34.74 | $34.01 | $34.42 | $34.42 | 490,100 |
| 2022-09-20 | $33.63 | $34.68 | $33.18 | $34.60 | $34.60 | 659,170 |
| 2022-09-19 | $34.21 | $34.62 | $33.40 | $33.63 | $33.63 | 561,900 |
| 2022-09-16 | $34.29 | $34.78 | $33.88 | $34.24 | $34.24 | 750,220 |
| 2022-09-15 | $36.31 | $36.50 | $33.92 | $34.30 | $34.30 | 1,193,600 |
| 2022-09-14 | $36.13 | $36.58 | $35.74 | $36.11 | $36.11 | 574,440 |
| 2022-09-13 | $36.60 | $37.44 | $36.52 | $36.78 | $36.78 | 546,000 |
| 2022-09-12 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2022-09-09 | $37.20 | $37.60 | $36.00 | $36.42 | $36.42 | 726,190 |
| 2022-09-08 | $37.57 | $38.46 | $37.13 | $37.13 | $37.13 | 854,110 |
| 2022-09-07 | $37.23 | $38.23 | $37.23 | $37.88 | $37.88 | 938,100 |
| 2022-09-06 | $37.02 | $37.36 | $36.45 | $37.23 | $37.23 | 698,290 |
| 2022-09-05 | $37.54 | $37.90 | $36.92 | $37.18 | $37.18 | 530,080 |
| 2022-09-02 | $36.91 | $37.71 | $36.36 | $37.54 | $37.54 | 629,160 |
| 2022-09-01 | $37.09 | $37.80 | $36.86 | $37.17 | $37.17 | 686,000 |
| 2022-08-31 | $38.66 | $38.93 | $36.68 | $36.89 | $36.89 | 1,167,020 |
| 2022-08-30 | $38.00 | $39.17 | $37.82 | $38.74 | $38.74 | 950,520 |
| 2022-08-29 | $37.89 | $39.08 | $37.43 | $38.53 | $38.53 | 712,540 |
| 2022-08-26 | $38.43 | $39.11 | $38.16 | $38.30 | $38.30 | 848,620 |
| 2022-08-25 | $39.55 | $40.04 | $37.94 | $38.43 | $38.43 | 1,545,940 |
| 2022-08-24 | $42.30 | $42.39 | $39.40 | $39.49 | $39.49 | 1,958,600 |
| 2022-08-23 | $41.35 | $42.36 | $40.90 | $42.11 | $42.11 | 1,015,220 |
| 2022-08-22 | $42.00 | $42.68 | $41.09 | $41.68 | $41.68 | 1,020,660 |
| 2022-08-19 | $43.70 | $44.10 | $41.55 | $41.56 | $41.56 | 1,890,260 |
| 2022-08-18 | $43.48 | $44.11 | $42.31 | $43.70 | $43.70 | 2,025,240 |
| 2022-08-17 | $43.59 | $44.28 | $43.07 | $43.39 | $43.39 | 1,529,290 |
| 2022-08-16 | $45.05 | $45.05 | $43.60 | $43.60 | $43.60 | 2,262,740 |
| 2022-08-15 | $44.19 | $45.50 | $43.59 | $45.10 | $45.10 | 2,733,720 |
| 2022-08-12 | $43.40 | $46.46 | $42.31 | $44.81 | $44.81 | 4,760,560 |
| 2022-08-11 | $42.60 | $43.78 | $42.30 | $43.56 | $43.56 | 2,337,940 |
| 2022-08-10 | $42.50 | $43.25 | $41.22 | $42.47 | $42.47 | 2,112,980 |
| 2022-08-09 | $41.86 | $42.50 | $41.14 | $42.50 | $42.50 | 2,113,720 |
| 2022-08-08 | $42.45 | $42.52 | $40.82 | $42.22 | $42.22 | 2,132,460 |
| 2022-08-05 | $42.79 | $43.19 | $41.74 | $42.53 | $42.53 | 2,509,440 |
| 2022-08-04 | $41.79 | $43.42 | $41.51 | $42.90 | $42.90 | 3,053,960 |
| 2022-08-03 | $42.82 | $44.13 | $40.88 | $41.50 | $41.50 | 4,600,840 |
| 2022-08-02 | $42.21 | $44.80 | $41.68 | $43.73 | $43.73 | 6,171,990 |
| 2022-08-01 | $40.50 | $44.98 | $40.32 | $43.03 | $43.03 | 6,034,290 |
| 2022-07-29 | $39.20 | $40.01 | $38.71 | $39.50 | $39.50 | 2,077,950 |
| 2022-07-28 | $38.20 | $41.15 | $38.08 | $39.46 | $39.46 | 3,031,340 |
| 2022-07-27 | $36.85 | $38.44 | $36.37 | $38.08 | $38.08 | 1,316,680 |
| 2022-07-26 | $36.80 | $37.17 | $35.83 | $36.76 | $36.76 | 749,690 |
| 2022-07-25 | $37.82 | $38.18 | $36.66 | $36.80 | $36.80 | 731,980 |
| 2022-07-22 | $38.15 | $38.45 | $37.20 | $37.74 | $37.74 | 1,165,460 |
| 2022-07-21 | $37.02 | $38.87 | $36.65 | $38.15 | $38.15 | 1,994,520 |
| 2022-07-20 | $37.30 | $37.85 | $36.83 | $36.99 | $36.99 | 833,330 |
| 2022-07-19 | $36.60 | $37.48 | $36.50 | $37.19 | $37.19 | 1,228,560 |
| 2022-07-18 | $35.70 | $36.54 | $35.22 | $36.54 | $36.54 | 804,210 |
| 2022-07-15 | $36.54 | $36.55 | $35.61 | $35.63 | $35.63 | 802,680 |
| 2022-07-14 | $34.90 | $36.90 | $34.80 | $36.41 | $36.41 | 1,226,250 |
| 2022-07-13 | $34.18 | $35.76 | $34.18 | $35.25 | $35.25 | 1,078,000 |
| 2022-07-12 | $35.88 | $36.10 | $34.06 | $34.18 | $34.18 | 1,215,590 |
| 2022-07-11 | $36.69 | $36.69 | $35.42 | $35.93 | $35.93 | 1,159,880 |
| 2022-07-08 | $35.82 | $38.48 | $35.82 | $36.95 | $36.95 | 2,241,750 |
| 2022-07-07 | $36.45 | $36.84 | $35.60 | $35.68 | $35.68 | 1,006,510 |
| 2022-07-06 | $36.06 | $37.08 | $35.40 | $36.32 | $36.32 | 1,033,340 |
| 2022-07-05 | $36.59 | $37.58 | $35.64 | $36.06 | $36.06 | 1,271,510 |
| 2022-07-04 | $36.41 | $36.80 | $35.31 | $36.59 | $36.59 | 1,209,980 |
| 2022-07-01 | $37.48 | $37.54 | $36.26 | $36.41 | $36.41 | 965,320 |
| 2022-06-30 | $37.18 | $37.65 | $36.59 | $36.80 | $36.80 | 1,444,990 |
| 2022-06-29 | $38.77 | $39.27 | $36.61 | $36.69 | $36.69 | 2,188,740 |
| 2022-06-28 | $37.81 | $38.87 | $37.10 | $38.68 | $38.68 | 2,538,400 |
| 2022-06-27 | $36.97 | $38.32 | $36.06 | $38.02 | $38.02 | 3,050,880 |
| 2022-06-24 | $37.33 | $37.44 | $36.26 | $36.63 | $36.63 | 3,234,750 |
| 2022-06-23 | $33.37 | $39.00 | $33.03 | $37.44 | $37.44 | 4,872,850 |
| 2022-06-22 | $34.89 | $34.89 | $33.33 | $33.42 | $33.42 | 1,860,080 |
| 2022-06-21 | $33.75 | $35.38 | $33.13 | $34.89 | $34.89 | 2,565,220 |
| 2022-06-20 | $33.86 | $33.90 | $33.23 | $33.59 | $33.59 | 878,190 |
| 2022-06-17 | $33.00 | $33.57 | $32.61 | $33.55 | $33.55 | 1,118,020 |
| 2022-06-16 | $32.69 | $33.65 | $32.46 | $33.10 | $33.10 | 1,149,800 |
| 2022-06-15 | $32.74 | $33.60 | $32.60 | $32.69 | $32.69 | 1,039,740 |
| 2022-06-14 | $33.08 | $33.08 | $31.53 | $32.67 | $32.67 | 1,230,000 |
| 2022-06-13 | $32.50 | $33.39 | $32.06 | $33.39 | $33.39 | 944,900 |
| 2022-06-10 | $31.70 | $32.88 | $31.70 | $32.59 | $32.59 | 805,260 |
| 2022-06-09 | $32.94 | $33.29 | $31.82 | $32.06 | $32.06 | 864,790 |
| 2022-06-08 | $33.68 | $33.99 | $32.60 | $33.24 | $33.24 | 958,480 |
| 2022-06-07 | $34.30 | $34.69 | $33.36 | $33.65 | $33.65 | 1,330,080 |
| 2022-06-06 | $33.98 | $34.55 | $33.42 | $34.34 | $34.34 | 1,357,870 |
| 2022-06-02 | $32.66 | $33.65 | $32.33 | $33.60 | $33.60 | 1,509,570 |
| 2022-06-01 | $32.80 | $32.99 | $32.31 | $32.61 | $32.61 | 941,580 |
| 2022-05-31 | $32.02 | $32.77 | $31.50 | $32.68 | $32.68 | 1,554,670 |
| 2022-05-30 | $31.60 | $33.64 | $31.21 | $32.43 | $32.43 | 2,102,730 |
| 2022-05-27 | $31.15 | $32.39 | $30.81 | $31.15 | $31.15 | 1,066,260 |
| 2022-05-26 | $31.16 | $31.33 | $30.05 | $30.97 | $30.97 | 830,140 |
| 2022-05-25 | $30.65 | $31.34 | $30.46 | $30.91 | $30.91 | 893,120 |
| 2022-05-24 | $32.39 | $33.51 | $30.81 | $30.83 | $30.83 | 1,714,600 |
| 2022-05-23 | $32.04 | $32.37 | $31.72 | $32.36 | $32.36 | 982,000 |
| 2022-05-20 | $32.04 | $32.58 | $31.68 | $32.03 | $32.03 | 838,900 |
| 2022-05-19 | $31.49 | $32.28 | $31.15 | $32.22 | $32.22 | 874,820 |
| 2022-05-18 | $32.00 | $32.59 | $31.69 | $31.90 | $31.90 | 1,212,380 |
| 2022-05-17 | $31.63 | $32.38 | $31.28 | $32.02 | $32.02 | 1,757,440 |
| 2022-05-16 | $30.80 | $34.03 | $30.80 | $32.28 | $32.28 | 3,173,330 |
| 2022-05-13 | $30.80 | $31.30 | $30.30 | $30.60 | $30.60 | 635,720 |
| 2022-05-12 | $30.33 | $31.29 | $30.25 | $30.65 | $30.65 | 606,420 |
| 2022-05-11 | $30.19 | $31.72 | $29.96 | $30.69 | $30.69 | 1,291,400 |
| 2022-05-10 | $29.31 | $30.50 | $28.99 | $30.26 | $30.26 | 778,640 |
| 2022-05-09 | $29.43 | $29.77 | $29.04 | $29.50 | $29.50 | 524,600 |
| 2022-05-06 | $29.00 | $29.95 | $28.40 | $29.42 | $29.42 | 532,900 |
| 2022-05-05 | $29.47 | $30.36 | $29.01 | $29.64 | $29.64 | 1,099,020 |
| 2022-05-04 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2022-05-03 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2022-04-29 | $28.50 | $29.77 | $28.50 | $29.47 | $29.47 | 819,340 |
| 2022-04-28 | $28.88 | $29.09 | $28.10 | $28.45 | $28.45 | 703,920 |
| 2022-04-27 | $27.02 | $28.95 | $27.02 | $28.88 | $28.88 | 976,920 |
| 2022-04-26 | $29.10 | $29.60 | $27.75 | $27.80 | $27.80 | 896,240 |
| 2022-04-25 | $30.89 | $30.89 | $28.63 | $29.10 | $29.10 | 1,402,120 |
| 2022-04-22 | $32.00 | $32.27 | $31.18 | $31.53 | $31.20 | 936,180 |
| 2022-04-21 | $34.00 | $35.17 | $32.14 | $32.46 | $32.12 | 2,134,070 |
| 2022-04-20 | $36.00 | $36.00 | $33.33 | $34.09 | $33.73 | 2,278,240 |
| 2022-04-19 | $37.96 | $38.01 | $36.66 | $36.66 | $36.27 | 768,520 |
| 2022-04-18 | $36.28 | $37.92 | $36.00 | $37.85 | $37.45 | 752,810 |
| 2022-04-15 | $36.48 | $36.76 | $35.93 | $36.61 | $36.22 | 437,330 |
| 2022-04-14 | $36.60 | $37.03 | $36.34 | $36.86 | $36.47 | 413,500 |
| 2022-04-13 | $37.64 | $37.65 | $36.14 | $36.14 | $35.76 | 500,400 |
| 2022-04-12 | $37.29 | $37.88 | $36.49 | $37.83 | $37.43 | 732,620 |
| 2022-04-11 | $38.28 | $38.43 | $37.15 | $37.29 | $36.90 | 910,810 |
| 2022-04-08 | $38.72 | $38.99 | $37.49 | $38.38 | $37.98 | 829,710 |
| 2022-04-07 | $39.30 | $39.77 | $38.61 | $38.77 | $38.36 | 591,740 |
| 2022-04-06 | $39.67 | $40.32 | $39.34 | $39.59 | $39.17 | 718,170 |
| 2022-04-05 | $39.67 | $39.67 | $39.67 | $39.67 | $39.25 | 0 |
| 2022-04-04 | $39.67 | $39.67 | $39.67 | $39.67 | $39.25 | 0 |
| 2022-04-01 | $40.00 | $40.05 | $39.01 | $39.67 | $39.25 | 1,012,630 |
| 2022-03-31 | $40.36 | $40.57 | $40.01 | $40.04 | $39.62 | 594,420 |
| 2022-03-30 | $39.60 | $40.57 | $39.15 | $40.56 | $40.13 | 944,330 |
| 2022-03-29 | $40.07 | $40.76 | $38.68 | $38.91 | $38.50 | 968,240 |
| 2022-03-28 | $39.67 | $40.66 | $39.32 | $40.10 | $39.68 | 850,900 |
| 2022-03-25 | $41.14 | $41.80 | $40.03 | $40.09 | $39.67 | 1,228,380 |
| 2022-03-24 | $41.65 | $41.68 | $40.59 | $40.75 | $40.32 | 923,000 |
| 2022-03-23 | $41.41 | $42.15 | $40.60 | $42.02 | $41.58 | 871,120 |
| 2022-03-22 | $41.18 | $41.96 | $41.01 | $41.74 | $41.30 | 618,900 |
| 2022-03-21 | $41.19 | $41.88 | $40.83 | $41.60 | $41.16 | 650,760 |
| 2022-03-18 | $40.60 | $41.30 | $40.48 | $41.10 | $40.67 | 624,020 |
| 2022-03-17 | $40.07 | $42.28 | $40.00 | $40.80 | $40.37 | 1,131,860 |
| 2022-03-16 | $39.16 | $39.75 | $37.50 | $39.70 | $39.28 | 1,152,940 |
| 2022-03-15 | $40.10 | $40.44 | $38.61 | $38.75 | $38.34 | 1,109,640 |
| 2022-03-14 | $41.11 | $41.60 | $39.85 | $40.35 | $39.92 | 1,052,500 |
| 2022-03-11 | $40.98 | $41.69 | $39.89 | $41.60 | $41.16 | 761,760 |
| 2022-03-10 | $42.14 | $42.88 | $41.11 | $41.25 | $40.82 | 1,095,750 |
| 2022-03-09 | $41.88 | $42.27 | $39.58 | $40.99 | $40.56 | 934,760 |
| 2022-03-08 | $43.20 | $43.59 | $41.58 | $41.76 | $41.32 | 877,160 |
| 2022-03-07 | $44.22 | $44.22 | $42.80 | $43.18 | $42.72 | 888,220 |
| 2022-03-04 | $44.80 | $45.26 | $44.10 | $44.30 | $43.83 | 737,840 |
| 2022-03-03 | $45.48 | $45.76 | $44.34 | $44.44 | $43.97 | 828,030 |
| 2022-03-02 | $45.65 | $45.90 | $45.11 | $45.30 | $44.82 | 842,460 |
| 2022-03-01 | $46.42 | $46.81 | $45.85 | $46.17 | $45.68 | 881,200 |
| 2022-02-28 | $46.61 | $47.06 | $45.69 | $46.42 | $45.93 | 721,020 |
| 2022-02-25 | $46.40 | $47.44 | $46.33 | $46.62 | $46.13 | 886,100 |
| 2022-02-24 | $46.84 | $47.99 | $45.40 | $46.05 | $45.56 | 1,451,330 |
| 2022-02-23 | $45.99 | $47.78 | $45.60 | $47.12 | $46.62 | 1,289,700 |
| 2022-02-22 | $46.14 | $46.46 | $45.30 | $45.85 | $45.37 | 823,660 |
| 2022-02-21 | $46.32 | $46.92 | $46.05 | $46.52 | $46.03 | 845,020 |
| 2022-02-18 | $45.59 | $46.46 | $45.52 | $46.40 | $45.91 | 895,820 |
| 2022-02-17 | $45.59 | $46.40 | $45.29 | $45.82 | $45.34 | 1,129,140 |
| 2022-02-16 | $46.50 | $46.61 | $45.11 | $45.41 | $44.93 | 1,013,760 |
| 2022-02-15 | $43.85 | $46.00 | $43.58 | $45.91 | $45.43 | 2,022,020 |
| 2022-02-14 | $43.61 | $44.25 | $43.20 | $43.59 | $43.13 | 936,100 |
| 2022-02-11 | $45.27 | $45.27 | $43.71 | $43.86 | $43.40 | 1,396,700 |
| 2022-02-10 | $46.49 | $46.65 | $45.25 | $45.42 | $44.94 | 1,347,580 |
| 2022-02-09 | $45.90 | $46.53 | $45.16 | $46.48 | $45.99 | 1,530,100 |
| 2022-02-08 | $45.50 | $46.95 | $45.01 | $45.95 | $45.47 | 1,237,560 |
| 2022-02-07 | $47.55 | $47.88 | $45.60 | $46.21 | $45.72 | 1,356,840 |
| 2022-02-04 | $46.56 | $46.56 | $46.56 | $46.56 | $46.07 | 0 |
| 2022-02-03 | $46.56 | $46.56 | $46.56 | $46.56 | $46.07 | 0 |
| 2022-02-02 | $46.56 | $46.56 | $46.56 | $46.56 | $46.07 | 0 |
| 2022-02-01 | $46.56 | $46.56 | $46.56 | $46.56 | $46.07 | 0 |
| 2022-01-28 | $46.78 | $47.52 | $46.26 | $46.56 | $46.07 | 919,940 |
| 2022-01-27 | $48.54 | $48.90 | $46.00 | $46.41 | $45.92 | 1,065,420 |
| 2022-01-26 | $47.37 | $48.32 | $46.80 | $48.00 | $47.49 | 1,124,280 |
| 2022-01-25 | $49.55 | $50.28 | $47.20 | $47.37 | $46.87 | 1,242,500 |
| 2022-01-24 | $49.50 | $50.47 | $48.93 | $49.93 | $49.40 | 897,890 |
| 2022-01-21 | $49.46 | $50.30 | $48.60 | $49.84 | $49.31 | 1,675,490 |
| 2022-01-20 | $54.38 | $54.38 | $49.42 | $49.77 | $49.25 | 4,292,560 |
| 2022-01-19 | $54.99 | $55.89 | $54.44 | $55.16 | $54.58 | 953,580 |
| 2022-01-18 | $55.80 | $56.00 | $54.40 | $54.99 | $54.41 | 1,398,880 |
| 2022-01-17 | $52.30 | $56.06 | $52.30 | $55.55 | $54.96 | 2,077,850 |
| 2022-01-14 | $52.13 | $53.80 | $51.33 | $52.86 | $52.30 | 1,050,240 |
| 2022-01-13 | $53.24 | $53.25 | $52.02 | $52.24 | $51.69 | 829,720 |
| 2022-01-12 | $53.15 | $53.48 | $52.58 | $53.34 | $52.78 | 835,640 |
| 2022-01-11 | $53.68 | $53.68 | $52.40 | $53.16 | $52.60 | 853,320 |
| 2022-01-10 | $51.90 | $53.58 | $51.20 | $53.03 | $52.47 | 1,323,040 |
| 2022-01-07 | $53.51 | $54.22 | $51.72 | $51.90 | $51.35 | 1,560,380 |
| 2022-01-06 | $53.29 | $53.90 | $52.42 | $53.60 | $53.04 | 1,321,100 |
| 2022-01-05 | $56.63 | $57.00 | $52.61 | $53.47 | $52.91 | 2,862,300 |
| 2022-01-04 | $58.49 | $58.62 | $56.20 | $56.92 | $56.32 | 1,238,440 |
| 2022-01-03 | $58.42 | $58.42 | $58.42 | $58.42 | $57.80 | 0 |
| 2021-12-31 | $58.94 | $59.15 | $57.71 | $58.42 | $57.80 | 1,215,510 |
| 2021-12-30 | $57.33 | $59.63 | $56.90 | $58.94 | $58.32 | 1,933,540 |
| 2021-12-29 | $58.50 | $58.50 | $56.15 | $56.80 | $56.20 | 1,403,880 |
| 2021-12-28 | $59.20 | $59.55 | $57.86 | $58.20 | $57.59 | 1,392,040 |
| 2021-12-27 | $59.01 | $60.12 | $57.80 | $58.88 | $58.26 | 1,810,560 |
| 2021-12-24 | $58.87 | $60.08 | $58.22 | $59.59 | $58.96 | 2,553,860 |
| 2021-12-23 | $56.88 | $59.18 | $56.46 | $58.87 | $58.25 | 2,188,950 |
| 2021-12-22 | $55.33 | $57.75 | $54.84 | $56.88 | $56.28 | 2,095,720 |
| 2021-12-21 | $54.21 | $55.48 | $53.65 | $55.18 | $54.60 | 1,152,860 |
| 2021-12-20 | $54.03 | $54.88 | $53.49 | $54.21 | $53.64 | 1,034,520 |
| 2021-12-17 | $55.00 | $55.28 | $54.05 | $54.23 | $53.66 | 1,208,640 |
| 2021-12-16 | $54.78 | $57.36 | $54.78 | $55.42 | $54.84 | 1,351,030 |
| 2021-12-15 | $56.55 | $56.55 | $55.26 | $55.37 | $54.79 | 1,292,920 |
| 2021-12-14 | $56.43 | $57.48 | $56.09 | $56.23 | $55.64 | 1,036,290 |
| 2021-12-13 | $57.67 | $57.83 | $56.00 | $56.49 | $55.89 | 1,059,370 |
| 2021-12-10 | $57.12 | $58.30 | $56.65 | $57.63 | $57.02 | 1,308,010 |
| 2021-12-09 | $56.08 | $57.50 | $55.74 | $57.08 | $56.48 | 1,397,860 |
| 2021-12-08 | $55.74 | $56.66 | $55.48 | $56.08 | $55.49 | 1,377,600 |
| 2021-12-07 | $57.80 | $58.60 | $54.93 | $55.79 | $55.20 | 2,054,760 |
| 2021-12-06 | $60.88 | $61.25 | $57.00 | $57.49 | $56.88 | 2,593,080 |
| 2021-12-03 | $60.90 | $60.90 | $60.90 | $60.90 | $60.26 | 2,438,500 |
| 2021-12-02 | $61.00 | $61.00 | $61.00 | $61.00 | $60.36 | 2,426,880 |
| 2021-12-01 | $63.06 | $63.69 | $61.97 | $62.52 | $61.86 | 1,889,860 |
| 2021-11-30 | $62.20 | $64.30 | $61.10 | $63.39 | $62.72 | 3,306,080 |
| 2021-11-29 | $59.57 | $62.20 | $59.57 | $61.90 | $61.25 | 2,840,410 |
| 2021-11-26 | $62.23 | $63.99 | $60.65 | $60.67 | $60.03 | 3,740,500 |
| 2021-11-25 | $62.06 | $65.66 | $61.53 | $62.07 | $61.42 | 5,458,170 |
| 2021-11-24 | $61.64 | $63.60 | $60.50 | $60.65 | $60.01 | 4,612,920 |
| 2021-11-23 | $60.58 | $60.93 | $58.87 | $60.60 | $59.96 | 3,429,300 |
| 2021-11-22 | $56.98 | $61.88 | $56.97 | $60.40 | $59.76 | 4,588,460 |
| 2021-11-19 | $56.50 | $57.69 | $56.06 | $56.45 | $55.85 | 2,088,900 |
| 2021-11-18 | $59.17 | $59.87 | $55.95 | $56.01 | $55.42 | 3,707,620 |
| 2021-11-17 | $59.01 | $60.17 | $58.30 | $59.82 | $59.19 | 2,731,360 |
| 2021-11-16 | $61.03 | $61.80 | $58.81 | $59.18 | $58.56 | 3,657,200 |
| 2021-11-15 | $59.82 | $64.76 | $58.20 | $61.06 | $60.42 | 6,706,260 |
| 2021-11-12 | $53.82 | $57.13 | $53.50 | $56.51 | $55.91 | 4,067,240 |
| 2021-11-11 | $54.00 | $55.09 | $53.61 | $54.19 | $53.62 | 2,069,640 |
| 2021-11-10 | $54.54 | $55.24 | $53.31 | $54.90 | $54.32 | 1,944,300 |
| 2021-11-09 | $55.50 | $55.77 | $53.77 | $54.35 | $53.78 | 2,009,200 |
| 2021-11-08 | $54.10 | $55.80 | $53.40 | $55.26 | $54.68 | 2,960,220 |
| 2021-11-05 | $53.21 | $53.21 | $53.21 | $53.21 | $52.65 | 3,618,140 |
| 2021-11-04 | $53.19 | $54.05 | $52.90 | $53.21 | $52.65 | 2,250,680 |
| 2021-11-03 | $54.07 | $54.57 | $52.13 | $53.08 | $52.52 | 2,710,420 |
| 2021-11-02 | $53.98 | $56.50 | $53.18 | $54.00 | $53.43 | 5,116,340 |
| 2021-11-01 | $50.51 | $54.54 | $50.35 | $53.80 | $53.23 | 3,820,020 |
| 2021-10-29 | $49.35 | $50.94 | $48.60 | $50.51 | $49.98 | 1,606,120 |
| 2021-10-28 | $48.60 | $50.80 | $48.50 | $49.22 | $48.70 | 1,171,520 |
| 2021-10-27 | $50.50 | $51.18 | $48.72 | $49.20 | $48.68 | 1,308,420 |
| 2021-10-26 | $50.09 | $51.37 | $49.50 | $51.00 | $50.46 | 1,596,400 |
| 2021-10-25 | $49.51 | $50.40 | $48.55 | $50.20 | $49.67 | 1,138,240 |
| 2021-10-22 | $50.27 | $50.85 | $49.02 | $49.25 | $48.73 | 1,051,940 |
| 2021-10-21 | $50.15 | $51.30 | $49.00 | $50.27 | $49.74 | 1,698,150 |
| 2021-10-20 | $49.40 | $51.86 | $49.33 | $49.96 | $49.43 | 1,604,940 |
| 2021-10-19 | $49.36 | $50.89 | $48.51 | $49.81 | $49.28 | 1,567,380 |
| 2021-10-18 | $51.39 | $51.39 | $48.88 | $48.90 | $48.38 | 2,306,200 |
| 2021-10-15 | $46.55 | $48.80 | $42.54 | $47.99 | $47.48 | 1,806,680 |
| 2021-10-14 | $46.37 | $47.50 | $46.36 | $46.70 | $46.21 | 619,040 |
| 2021-10-13 | $46.93 | $47.45 | $46.13 | $46.99 | $46.49 | 838,680 |
| 2021-10-12 | $46.16 | $46.93 | $45.62 | $46.89 | $46.40 | 666,010 |
| 2021-10-11 | $45.52 | $47.10 | $45.50 | $46.61 | $46.12 | 784,920 |
| 2021-10-08 | $45.25 | $46.35 | $44.48 | $45.68 | $45.20 | 812,060 |
| 2021-10-07 | $44.35 | $44.35 | $44.35 | $44.35 | $43.88 | 0 |
| 2021-10-06 | $44.35 | $44.35 | $44.35 | $44.35 | $43.88 | 0 |
| 2021-09-30 | $43.85 | $44.97 | $43.85 | $44.35 | $43.88 | 552,980 |
| 2021-09-29 | $45.10 | $45.10 | $43.64 | $43.68 | $43.22 | 900,360 |
| 2021-09-28 | $46.23 | $46.23 | $44.50 | $45.16 | $44.68 | 843,400 |
| 2021-09-27 | $46.63 | $47.85 | $45.23 | $45.48 | $45.00 | 1,003,820 |
| 2021-09-24 | $47.99 | $47.99 | $46.68 | $46.85 | $46.36 | 835,860 |
| 2021-09-23 | $46.25 | $48.40 | $46.25 | $47.99 | $47.48 | 1,316,880 |
| 2021-09-22 | $46.00 | $46.66 | $45.80 | $46.23 | $45.74 | 590,740 |
| 2021-09-21 | $46.28 | $46.28 | $46.28 | $46.28 | $45.79 | 0 |
| 2021-09-20 | $46.28 | $46.28 | $46.28 | $46.28 | $45.79 | 0 |
| 2021-09-17 | $47.58 | $47.58 | $45.82 | $46.28 | $45.79 | 1,118,100 |
| 2021-09-16 | $48.74 | $48.99 | $46.89 | $47.00 | $46.50 | 1,592,560 |
| 2021-09-15 | $50.98 | $50.98 | $48.41 | $48.71 | $48.20 | 1,450,980 |
| 2021-09-14 | $50.58 | $51.65 | $50.20 | $50.76 | $50.22 | 1,292,500 |
| 2021-09-13 | $51.88 | $52.40 | $50.25 | $50.58 | $50.05 | 1,767,360 |
| 2021-09-10 | $53.00 | $53.96 | $51.41 | $52.10 | $51.55 | 2,691,400 |
| 2021-09-09 | $51.08 | $54.60 | $50.50 | $53.03 | $52.47 | 4,127,550 |
| 2021-09-08 | $49.27 | $53.00 | $49.01 | $52.02 | $51.47 | 3,732,040 |
| 2021-09-07 | $49.20 | $49.89 | $48.71 | $48.93 | $48.41 | 1,565,980 |
| 2021-09-06 | $48.05 | $49.86 | $47.61 | $49.67 | $49.15 | 2,062,060 |
| 2021-09-03 | $48.01 | $48.68 | $46.79 | $48.33 | $47.82 | 1,769,440 |
| 2021-09-02 | $48.90 | $49.00 | $47.66 | $47.87 | $47.37 | 1,519,080 |
| 2021-09-01 | $48.52 | $49.35 | $47.50 | $49.20 | $48.68 | 1,693,020 |
| 2021-08-31 | $51.06 | $51.58 | $48.21 | $48.54 | $48.03 | 2,548,960 |
| 2021-08-30 | $50.50 | $53.34 | $50.50 | $51.58 | $51.04 | 2,426,040 |
| 2021-08-27 | $51.50 | $52.20 | $50.50 | $51.20 | $50.66 | 1,899,230 |
| 2021-08-26 | $52.43 | $52.45 | $50.66 | $50.75 | $50.22 | 1,852,030 |
| 2021-08-25 | $52.51 | $54.07 | $51.67 | $51.71 | $51.16 | 2,134,360 |
| 2021-08-24 | $54.18 | $54.18 | $52.21 | $52.90 | $52.34 | 2,569,310 |
| 2021-08-23 | $53.47 | $54.31 | $52.55 | $54.23 | $53.66 | 2,628,190 |
| 2021-08-20 | $51.64 | $53.77 | $50.29 | $53.36 | $52.80 | 2,909,690 |
| 2021-08-19 | $51.90 | $53.18 | $51.45 | $52.03 | $51.48 | 2,138,100 |
| 2021-08-18 | $52.75 | $53.50 | $51.71 | $51.90 | $51.35 | 2,331,470 |
| 2021-08-17 | $55.00 | $55.79 | $52.50 | $52.59 | $52.04 | 3,161,690 |
| 2021-08-16 | $55.44 | $56.60 | $53.57 | $55.82 | $55.23 | 3,288,650 |
| 2021-08-13 | $58.69 | $58.69 | $55.62 | $55.83 | $55.24 | 3,735,480 |
| 2021-08-12 | $58.50 | $60.85 | $57.60 | $58.70 | $58.08 | 3,386,780 |
| 2021-08-11 | $61.86 | $61.86 | $57.92 | $59.41 | $58.78 | 4,517,440 |
| 2021-08-10 | $61.54 | $63.66 | $59.22 | $62.35 | $61.69 | 5,091,870 |
| 2021-08-09 | $62.89 | $67.02 | $60.50 | $62.05 | $61.40 | 5,444,190 |
| 2021-08-06 | $57.60 | $65.93 | $56.81 | $62.93 | $62.27 | 7,583,110 |
| 2021-08-05 | $60.60 | $60.88 | $57.00 | $57.44 | $56.83 | 5,033,100 |
| 2021-08-04 | $60.94 | $63.44 | $58.22 | $61.80 | $61.15 | 6,306,970 |
| 2021-08-03 | $64.72 | $65.49 | $60.22 | $61.59 | $60.94 | 7,760,410 |
| 2021-08-02 | $56.01 | $69.48 | $56.01 | $67.57 | $66.86 | 10,816,410 |
| 2021-07-30 | $57.52 | $65.88 | $57.00 | $57.90 | $57.29 | 12,946,660 |
| 2021-07-29 | $49.68 | $57.88 | $49.68 | $57.88 | $57.27 | 9,533,210 |
| 2021-07-28 | $51.51 | $51.51 | $45.02 | $48.23 | $47.72 | 8,450,770 |
| 2021-07-27 | $44.03 | $51.95 | $43.35 | $51.95 | $51.40 | 10,009,460 |
| 2021-07-26 | $45.13 | $45.33 | $42.80 | $43.29 | $42.83 | 1,781,500 |
| 2021-07-23 | $46.60 | $47.88 | $45.66 | $45.98 | $45.50 | 2,298,920 |
| 2021-07-22 | $47.30 | $47.30 | $45.66 | $46.04 | $45.55 | 1,436,920 |
| 2021-07-21 | $46.10 | $47.00 | $45.18 | $47.00 | $46.50 | 1,762,980 |
| 2021-07-20 | $45.15 | $47.40 | $45.01 | $46.37 | $45.88 | 1,594,740 |
| 2021-07-19 | $45.18 | $45.79 | $44.10 | $45.75 | $45.27 | 1,135,780 |
| 2021-07-16 | $45.97 | $46.64 | $45.09 | $45.77 | $45.29 | 1,291,360 |
| 2021-07-15 | $43.81 | $46.50 | $43.61 | $46.20 | $45.71 | 2,148,540 |
| 2021-07-14 | $45.13 | $45.13 | $43.69 | $44.12 | $43.65 | 1,120,200 |
| 2021-07-13 | $43.01 | $46.38 | $42.68 | $45.14 | $44.66 | 1,902,540 |
| 2021-07-12 | $42.61 | $43.36 | $41.93 | $42.91 | $42.46 | 1,016,640 |
| 2021-07-09 | $43.11 | $43.80 | $42.31 | $42.51 | $42.06 | 1,045,400 |
| 2021-07-08 | $43.00 | $44.44 | $42.53 | $43.64 | $43.18 | 1,380,020 |
| 2021-07-07 | $42.04 | $43.69 | $42.04 | $43.40 | $42.94 | 945,000 |
| 2021-07-06 | $43.70 | $43.71 | $41.85 | $42.30 | $41.85 | 1,079,980 |
| 2021-07-05 | $43.88 | $44.11 | $43.12 | $43.78 | $43.32 | 759,440 |
| 2021-07-02 | $43.10 | $44.26 | $42.95 | $43.35 | $42.89 | 880,190 |
| 2021-07-01 | $46.30 | $46.36 | $43.50 | $43.56 | $43.10 | 1,803,450 |
| 2021-06-30 | $44.18 | $46.59 | $43.75 | $46.19 | $45.70 | 2,168,940 |
| 2021-06-29 | $45.10 | $45.19 | $43.62 | $43.80 | $43.34 | 1,438,140 |
| 2021-06-28 | $45.36 | $46.58 | $44.23 | $45.00 | $44.53 | 1,695,540 |
| 2021-06-25 | $46.50 | $47.20 | $45.30 | $45.60 | $45.12 | 2,341,300 |
| 2021-06-24 | $46.55 | $50.20 | $46.08 | $47.51 | $47.01 | 4,092,600 |
| 2021-06-23 | $41.85 | $47.11 | $41.85 | $46.24 | $45.75 | 3,990,070 |
| 2021-06-22 | $42.42 | $42.60 | $41.29 | $42.06 | $41.62 | 1,057,910 |
| 2021-06-21 | $42.12 | $42.87 | $41.56 | $42.33 | $41.88 | 1,054,790 |
| 2021-06-18 | $42.59 | $43.18 | $41.61 | $42.10 | $41.66 | 1,618,710 |
| 2021-06-17 | $40.36 | $42.86 | $40.36 | $42.58 | $42.13 | 2,002,780 |
| 2021-06-16 | $39.99 | $42.57 | $39.99 | $40.99 | $40.56 | 1,551,050 |
| 2021-06-15 | $40.25 | $40.70 | $39.58 | $39.73 | $39.31 | 674,920 |
| 2021-06-14 | $40.71 | $40.71 | $40.71 | $40.71 | $40.28 | 0 |
| 2021-06-11 | $41.44 | $41.77 | $40.65 | $40.71 | $40.28 | 749,950 |
| 2021-06-10 | $41.03 | $41.66 | $40.82 | $41.45 | $41.01 | 730,100 |
| 2021-06-09 | $41.41 | $42.18 | $40.78 | $41.23 | $40.80 | 771,600 |
| 2021-06-08 | $42.25 | $42.25 | $41.20 | $41.64 | $41.20 | 801,680 |
| 2021-06-07 | $40.77 | $42.62 | $40.77 | $42.08 | $41.64 | 1,252,680 |
| 2021-06-04 | $41.01 | $41.60 | $40.28 | $40.58 | $40.15 | 958,130 |
| 2021-06-03 | $40.50 | $42.28 | $40.18 | $41.20 | $40.77 | 1,409,950 |
| 2021-06-02 | $41.10 | $41.59 | $39.83 | $40.06 | $39.64 | 947,430 |
| 2021-06-01 | $40.41 | $41.49 | $40.00 | $41.11 | $40.68 | 694,780 |
| 2021-05-31 | $40.06 | $41.17 | $40.06 | $40.66 | $40.23 | 774,460 |
| 2021-05-28 | $41.50 | $41.50 | $40.15 | $40.29 | $39.87 | 1,062,960 |
| 2021-05-27 | $40.95 | $42.50 | $40.95 | $41.63 | $41.19 | 1,141,430 |
| 2021-05-26 | $40.71 | $41.46 | $40.40 | $41.12 | $40.69 | 955,020 |
| 2021-05-25 | $41.40 | $41.88 | $40.80 | $41.09 | $40.66 | 1,164,000 |
| 2021-05-24 | $39.24 | $41.96 | $38.86 | $41.87 | $41.43 | 1,770,130 |
| 2021-05-21 | $38.77 | $39.48 | $38.74 | $39.31 | $38.90 | 818,840 |
| 2021-05-20 | $38.58 | $39.18 | $38.58 | $38.72 | $38.31 | 546,960 |
| 2021-05-19 | $39.45 | $39.45 | $38.48 | $38.59 | $38.18 | 623,940 |
| 2021-05-18 | $38.70 | $39.24 | $38.30 | $39.05 | $38.64 | 623,950 |
| 2021-05-17 | $39.13 | $39.98 | $38.21 | $38.44 | $38.03 | 635,600 |
| 2021-05-14 | $38.56 | $39.23 | $38.25 | $39.15 | $38.74 | 661,110 |
| 2021-05-13 | $39.80 | $40.69 | $38.57 | $38.63 | $38.22 | 908,930 |
| 2021-05-12 | $39.05 | $39.67 | $38.29 | $39.49 | $39.07 | 599,220 |
| 2021-05-11 | $38.29 | $39.18 | $38.25 | $38.96 | $38.55 | 604,700 |
| 2021-05-10 | $39.32 | $39.55 | $38.01 | $38.40 | $38.00 | 955,960 |
| 2021-05-07 | $39.43 | $40.52 | $39.00 | $39.82 | $39.40 | 1,073,020 |
| 2021-05-06 | $42.16 | $42.16 | $39.34 | $39.35 | $38.94 | 1,324,620 |
| 2021-05-05 | $41.90 | $41.90 | $41.90 | $41.90 | $41.46 | 0 |
| 2021-05-04 | $41.90 | $41.90 | $41.90 | $41.90 | $41.46 | 0 |
| 2021-04-30 | $45.00 | $45.29 | $41.80 | $41.90 | $41.46 | 1,445,750 |
| 2021-04-29 | $82.50 | $83.70 | $80.92 | $82.15 | $44.94 | 549,790 |
| 2021-04-28 | $87.00 | $87.00 | $82.21 | $82.50 | $45.13 | 813,300 |
| 2021-04-27 | $86.41 | $87.98 | $85.60 | $86.33 | $47.22 | 632,400 |
| 2021-04-26 | $87.09 | $88.14 | $86.30 | $87.50 | $47.86 | 830,500 |
| 2021-04-23 | $84.61 | $87.35 | $83.52 | $87.30 | $47.75 | 1,117,900 |
| 2021-04-22 | $83.29 | $86.00 | $82.12 | $84.31 | $46.12 | 613,170 |
| 2021-04-21 | $83.89 | $83.89 | $81.84 | $82.87 | $45.33 | 457,700 |
| 2021-04-20 | $84.75 | $85.45 | $84.31 | $84.43 | $46.18 | 426,600 |
| 2021-04-19 | $83.03 | $84.96 | $83.03 | $84.70 | $46.33 | 508,700 |
| 2021-04-16 | $81.50 | $85.71 | $81.17 | $83.60 | $45.73 | 696,370 |
| 2021-04-15 | $82.09 | $82.40 | $80.51 | $81.39 | $44.52 | 422,200 |
| 2021-04-14 | $81.11 | $83.88 | $80.80 | $82.99 | $45.40 | 360,300 |
| 2021-04-13 | $81.12 | $82.73 | $80.40 | $80.93 | $44.27 | 361,600 |
| 2021-04-12 | $84.25 | $86.00 | $81.38 | $81.99 | $44.85 | 560,730 |
| 2021-04-09 | $86.60 | $86.70 | $84.53 | $84.61 | $46.28 | 726,600 |
| 2021-04-08 | $86.80 | $89.90 | $86.58 | $87.51 | $47.87 | 1,041,500 |
| 2021-04-07 | $85.93 | $87.77 | $83.38 | $87.48 | $47.85 | 844,890 |
| 2021-04-06 | $86.88 | $88.49 | $85.55 | $86.27 | $47.19 | 673,900 |
| 2021-04-05 | $85.93 | $85.93 | $85.93 | $85.93 | $47.01 | 0 |
| 2021-04-02 | $87.10 | $88.80 | $84.70 | $85.93 | $47.01 | 893,120 |
| 2021-04-01 | $85.98 | $89.86 | $83.01 | $85.42 | $46.73 | 1,309,200 |
| 2021-03-31 | $88.00 | $89.57 | $82.71 | $82.80 | $45.29 | 1,186,900 |
| 2021-03-30 | $90.00 | $90.60 | $85.94 | $86.26 | $47.19 | 886,300 |
| 2021-03-29 | $88.20 | $91.18 | $87.20 | $89.99 | $49.23 | 925,500 |
| 2021-03-26 | $86.50 | $88.33 | $85.71 | $88.20 | $48.25 | 787,800 |
| 2021-03-25 | $85.60 | $88.48 | $84.29 | $87.00 | $47.59 | 779,600 |
| 2021-03-24 | $83.96 | $86.43 | $83.50 | $86.00 | $47.04 | 711,300 |
| 2021-03-23 | $84.65 | $88.20 | $83.91 | $84.80 | $46.39 | 760,200 |
| 2021-03-22 | $84.93 | $86.53 | $84.18 | $84.58 | $46.27 | 769,200 |
| 2021-03-19 | $82.27 | $86.77 | $82.27 | $85.61 | $46.83 | 1,134,600 |
| 2021-03-18 | $82.09 | $84.77 | $82.09 | $83.05 | $45.43 | 994,000 |
| 2021-03-17 | $77.18 | $83.88 | $76.33 | $82.88 | $45.34 | 1,269,450 |
| 2021-03-16 | $73.08 | $76.40 | $72.82 | $76.03 | $41.59 | 421,800 |
| 2021-03-15 | $73.00 | $73.95 | $71.90 | $72.90 | $39.88 | 318,200 |
| 2021-03-12 | $76.39 | $76.88 | $73.38 | $73.39 | $40.15 | 405,500 |
| 2021-03-11 | $75.60 | $77.16 | $73.64 | $76.45 | $41.82 | 495,600 |
| 2021-03-10 | $78.78 | $79.50 | $76.10 | $76.26 | $41.72 | 358,000 |
| 2021-03-09 | $79.35 | $80.18 | $75.61 | $77.72 | $42.51 | 533,600 |
| 2021-03-08 | $78.15 | $81.37 | $78.15 | $79.44 | $43.45 | 597,500 |
| 2021-03-05 | $76.11 | $78.78 | $76.11 | $78.54 | $42.96 | 340,600 |
| 2021-03-04 | $78.62 | $80.11 | $76.79 | $77.10 | $42.17 | 554,400 |
| 2021-03-03 | $79.91 | $80.24 | $78.20 | $79.33 | $43.39 | 311,800 |
| 2021-03-02 | $79.98 | $80.78 | $78.70 | $79.63 | $43.56 | 514,900 |
| 2021-03-01 | $78.01 | $80.34 | $78.01 | $79.90 | $43.71 | 649,000 |
| 2021-02-26 | $77.00 | $77.45 | $75.97 | $76.76 | $41.99 | 483,940 |
| 2021-02-25 | $79.10 | $82.50 | $77.69 | $77.77 | $42.54 | 780,600 |
| 2021-02-24 | $81.27 | $83.17 | $79.10 | $79.96 | $43.74 | 1,174,100 |
| 2021-02-23 | $75.54 | $85.85 | $75.54 | $81.93 | $44.82 | 1,763,200 |
| 2021-02-22 | $74.05 | $75.50 | $73.46 | $73.74 | $40.34 | 542,000 |
| 2021-02-19 | $73.48 | $74.49 | $72.60 | $74.32 | $40.65 | 420,800 |
| 2021-02-18 | $72.50 | $74.85 | $72.50 | $73.20 | $40.04 | 487,300 |
| 2021-02-17 | $72.20 | $72.20 | $72.20 | $72.20 | $39.49 | 0 |
| 2021-02-16 | $72.20 | $72.20 | $72.20 | $72.20 | $39.49 | 0 |
| 2021-02-15 | $72.20 | $72.20 | $72.20 | $72.20 | $39.49 | 0 |
| 2021-02-12 | $72.20 | $72.20 | $72.20 | $72.20 | $39.49 | 0 |
| 2021-02-11 | $72.20 | $72.20 | $72.20 | $72.20 | $39.49 | 0 |
| 2021-02-10 | $70.20 | $73.18 | $69.80 | $72.20 | $39.49 | 481,300 |
| 2021-02-09 | $69.00 | $70.33 | $68.84 | $70.18 | $38.39 | 387,300 |
| 2021-02-08 | $68.54 | $69.90 | $67.87 | $69.10 | $37.80 | 427,700 |
| 2021-02-05 | $71.06 | $72.10 | $68.27 | $68.27 | $37.34 | 447,500 |
| 2021-02-04 | $71.30 | $73.39 | $69.28 | $71.05 | $38.87 | 581,700 |
| 2021-02-03 | $76.23 | $76.49 | $72.27 | $72.37 | $39.59 | 694,500 |
| 2021-02-02 | $79.30 | $79.55 | $76.10 | $76.23 | $41.70 | 601,100 |
| 2021-02-01 | $75.90 | $79.38 | $75.90 | $79.27 | $43.36 | 466,000 |
| 2021-01-29 | $78.24 | $79.33 | $75.00 | $76.80 | $42.01 | 407,200 |
| 2021-01-28 | $79.02 | $80.96 | $77.70 | $77.70 | $42.50 | 419,500 |
| 2021-01-27 | $79.50 | $80.66 | $78.22 | $79.83 | $43.67 | 313,200 |
| 2021-01-26 | $79.41 | $81.80 | $78.78 | $79.66 | $43.58 | 412,200 |
| 2021-01-25 | $83.10 | $83.10 | $79.68 | $79.71 | $43.60 | 628,000 |
| 2021-01-22 | $83.79 | $84.29 | $81.50 | $83.78 | $45.83 | 649,800 |
| 2021-01-21 | $84.74 | $85.30 | $83.50 | $84.48 | $46.21 | 496,500 |
| 2021-01-20 | $84.96 | $86.98 | $84.06 | $84.74 | $46.35 | 676,700 |
| 2021-01-19 | $83.11 | $85.50 | $83.11 | $84.42 | $46.18 | 715,630 |
| 2021-01-18 | $83.65 | $85.47 | $83.38 | $84.10 | $46.00 | 627,200 |
| 2021-01-15 | $80.39 | $85.20 | $79.81 | $84.44 | $46.19 | 939,540 |
| 2021-01-14 | $77.55 | $81.23 | $75.33 | $80.77 | $44.18 | 863,010 |
| 2021-01-13 | $83.14 | $83.48 | $78.01 | $78.12 | $42.73 | 898,360 |
| 2021-01-12 | $83.34 | $84.46 | $82.30 | $82.61 | $45.19 | 452,130 |
| 2021-01-11 | $83.15 | $85.51 | $81.78 | $83.34 | $45.59 | 490,600 |
| 2021-01-08 | $83.00 | $84.85 | $80.22 | $82.86 | $45.33 | 630,500 |
| 2021-01-07 | $89.31 | $89.98 | $83.18 | $83.32 | $45.58 | 1,158,100 |
| 2021-01-06 | $93.10 | $93.84 | $89.87 | $89.97 | $49.22 | 691,100 |
| 2021-01-05 | $92.32 | $94.58 | $92.00 | $93.88 | $51.35 | 690,600 |
| 2021-01-04 | $91.65 | $94.50 | $90.15 | $93.20 | $50.98 | 715,500 |
| 2021-01-01 | $91.33 | $91.33 | $91.33 | $91.33 | $49.96 | 0 |
| 2020-12-31 | $90.03 | $92.56 | $90.03 | $91.33 | $49.96 | 502,700 |
| 2020-12-30 | $88.62 | $90.57 | $88.50 | $90.00 | $49.23 | 509,200 |
| 2020-12-29 | $87.98 | $92.33 | $87.01 | $89.53 | $48.97 | 683,400 |
| 2020-12-28 | $91.57 | $91.58 | $87.00 | $87.60 | $47.92 | 815,800 |
| 2020-12-25 | $90.15 | $92.45 | $90.08 | $91.57 | $50.09 | 485,500 |
| 2020-12-24 | $94.83 | $94.95 | $90.72 | $91.30 | $49.94 | 793,700 |
| 2020-12-23 | $94.34 | $95.48 | $93.33 | $94.72 | $51.81 | 691,300 |
| 2020-12-22 | $98.49 | $98.50 | $94.30 | $94.30 | $51.58 | 874,100 |
| 2020-12-21 | $98.10 | $99.88 | $96.32 | $99.30 | $54.32 | 660,300 |
| 2020-12-18 | $98.10 | $100.08 | $97.51 | $98.10 | $53.66 | 561,900 |
| 2020-12-17 | $98.30 | $98.49 | $95.01 | $97.81 | $53.50 | 630,960 |
| 2020-12-16 | $99.50 | $99.55 | $96.70 | $98.19 | $53.71 | 581,620 |
| 2020-12-15 | $101.01 | $102.56 | $98.80 | $99.33 | $54.34 | 738,000 |
| 2020-12-14 | $96.51 | $102.18 | $95.95 | $100.91 | $55.20 | 938,520 |
| 2020-12-11 | $97.89 | $98.80 | $95.50 | $96.30 | $52.68 | 639,870 |
| 2020-12-10 | $98.51 | $99.50 | $97.50 | $98.34 | $53.79 | 545,870 |
| 2020-12-09 | $101.20 | $101.84 | $98.29 | $98.33 | $53.79 | 889,470 |
| 2020-12-08 | $100.60 | $102.46 | $99.80 | $101.81 | $55.69 | 757,800 |
| 2020-12-07 | $104.05 | $105.43 | $99.51 | $100.80 | $55.14 | 1,467,900 |
| 2020-12-04 | $109.00 | $109.00 | $104.00 | $104.05 | $56.92 | 1,892,240 |
| 2020-12-03 | $111.00 | $116.50 | $110.00 | $112.17 | $61.36 | 1,861,960 |
| 2020-12-02 | $109.64 | $110.87 | $108.01 | $110.82 | $60.62 | 1,172,070 |
| 2020-12-01 | $107.00 | $109.47 | $106.50 | $109.23 | $59.75 | 1,035,200 |
| 2020-11-30 | $110.98 | $111.88 | $108.00 | $108.60 | $59.41 | 1,091,970 |
| 2020-11-27 | $112.96 | $112.96 | $108.45 | $109.00 | $59.62 | 1,341,620 |
| 2020-11-26 | $114.00 | $114.96 | $111.26 | $111.93 | $61.23 | 1,451,710 |
| 2020-11-25 | $116.05 | $119.69 | $113.28 | $114.59 | $62.68 | 2,746,860 |
| 2020-11-24 | $110.25 | $125.88 | $109.89 | $119.70 | $65.48 | 4,083,010 |
| 2020-11-23 | $106.98 | $108.45 | $104.89 | $106.24 | $58.11 | 1,007,900 |
| 2020-11-20 | $108.87 | $108.87 | $105.21 | $106.90 | $58.48 | 760,500 |
| 2020-11-19 | $105.60 | $108.85 | $105.18 | $107.45 | $58.78 | 935,000 |
| 2020-11-18 | $106.80 | $111.96 | $106.50 | $106.72 | $58.38 | 1,358,000 |
| 2020-11-17 | $112.98 | $113.20 | $104.40 | $107.50 | $58.80 | 2,153,010 |
| 2020-11-16 | $114.97 | $118.60 | $113.52 | $113.87 | $62.29 | 1,535,700 |
| 2020-11-13 | $115.54 | $115.54 | $110.11 | $113.83 | $62.27 | 1,685,920 |
| 2020-11-12 | $114.90 | $116.58 | $111.00 | $115.90 | $63.40 | 1,837,710 |
| 2020-11-11 | $110.39 | $119.38 | $109.68 | $113.97 | $62.34 | 3,178,910 |
| 2020-11-10 | $112.50 | $112.50 | $107.88 | $109.50 | $59.90 | 2,501,600 |
| 2020-11-09 | $112.15 | $121.21 | $106.54 | $115.51 | $63.19 | 3,834,630 |
| 2020-11-06 | $103.88 | $122.40 | $103.87 | $110.00 | $60.17 | 4,362,540 |
| 2020-11-05 | $102.01 | $103.99 | $97.79 | $102.00 | $55.80 | 1,693,010 |
| 2020-11-04 | $97.00 | $98.78 | $96.00 | $98.55 | $53.91 | 1,205,370 |
| 2020-11-03 | $92.92 | $97.30 | $92.62 | $96.53 | $52.80 | 1,161,000 |
| 2020-11-02 | $90.51 | $93.36 | $89.77 | $92.88 | $50.81 | 954,500 |
| 2020-10-30 | $94.56 | $96.87 | $91.47 | $91.65 | $50.13 | 1,185,300 |
| 2020-10-29 | $94.49 | $95.43 | $93.51 | $93.80 | $51.31 | 886,220 |
| 2020-10-28 | $96.20 | $97.19 | $94.16 | $96.55 | $52.81 | 949,970 |
| 2020-10-27 | $95.02 | $98.36 | $94.18 | $96.80 | $52.95 | 1,002,600 |
| 2020-10-26 | $94.01 | $97.75 | $94.01 | $95.90 | $52.46 | 1,056,300 |
| 2020-10-23 | $95.36 | $97.36 | $92.99 | $93.70 | $51.26 | 1,189,300 |
| 2020-10-22 | $95.91 | $96.96 | $93.86 | $95.34 | $52.15 | 1,060,270 |
| 2020-10-21 | $99.00 | $101.35 | $96.51 | $97.20 | $53.17 | 1,848,950 |
| 2020-10-20 | $100.01 | $101.00 | $94.20 | $99.88 | $54.64 | 2,935,770 |
| 2020-10-19 | $104.35 | $109.78 | $103.36 | $108.48 | $59.34 | 2,020,800 |
| 2020-10-16 | $104.20 | $104.63 | $101.50 | $103.33 | $56.52 | 991,200 |
| 2020-10-15 | $105.00 | $109.49 | $102.57 | $105.20 | $57.55 | 1,523,200 |
| 2020-10-14 | $102.93 | $108.00 | $102.93 | $105.51 | $57.72 | 1,400,510 |
| 2020-10-13 | $104.95 | $104.95 | $101.88 | $102.93 | $56.30 | 1,148,810 |
| 2020-10-12 | $101.96 | $105.85 | $101.24 | $105.10 | $57.49 | 1,453,170 |
| 2020-10-09 | $101.61 | $104.38 | $100.70 | $101.55 | $55.55 | 1,120,910 |
| 2020-10-08 | $99.91 | $99.91 | $99.91 | $99.91 | $54.65 | 0 |
| 2020-10-07 | $99.91 | $99.91 | $99.91 | $99.91 | $54.65 | 0 |
| 2020-10-06 | $99.91 | $99.91 | $99.91 | $99.91 | $54.65 | 0 |
| 2020-10-05 | $99.91 | $99.91 | $99.91 | $99.91 | $54.65 | 0 |
| 2020-10-02 | $99.91 | $99.91 | $99.91 | $99.91 | $54.65 | 0 |
| 2020-10-01 | $99.91 | $99.91 | $99.91 | $99.91 | $54.65 | 0 |
| 2020-09-30 | $99.50 | $101.70 | $98.53 | $99.91 | $54.65 | 712,200 |
| 2020-09-29 | $97.51 | $100.80 | $96.30 | $99.91 | $54.65 | 936,800 |
| 2020-09-28 | $93.79 | $102.00 | $93.08 | $96.96 | $53.04 | 1,536,400 |
| 2020-09-25 | $101.90 | $101.90 | $94.00 | $94.16 | $51.51 | 1,527,800 |
| 2020-09-24 | $99.02 | $102.99 | $99.02 | $102.40 | $56.01 | 1,275,800 |
| 2020-09-23 | $98.80 | $101.55 | $98.50 | $100.01 | $54.71 | 836,100 |
| 2020-09-22 | $96.58 | $99.60 | $96.58 | $98.98 | $54.14 | 898,500 |
| 2020-09-21 | $99.20 | $100.98 | $97.21 | $98.12 | $53.67 | 949,650 |
| 2020-09-18 | $99.00 | $100.96 | $97.88 | $99.83 | $54.61 | 1,186,100 |
| 2020-09-17 | $97.99 | $104.85 | $96.20 | $100.20 | $54.81 | 1,946,630 |
| 2020-09-16 | $97.38 | $104.08 | $97.38 | $99.89 | $54.64 | 1,867,650 |
| 2020-09-15 | $94.18 | $97.43 | $91.28 | $95.11 | $52.03 | 1,126,890 |
| 2020-09-14 | $94.17 | $95.87 | $92.52 | $94.29 | $51.58 | 888,740 |
| 2020-09-11 | $90.12 | $95.55 | $88.19 | $93.93 | $51.38 | 1,009,970 |
| 2020-09-10 | $93.56 | $94.35 | $89.20 | $89.68 | $49.06 | 1,163,910 |
| 2020-09-09 | $98.92 | $99.85 | $92.00 | $93.00 | $50.87 | 1,838,920 |
| 2020-09-08 | $106.22 | $107.00 | $101.00 | $101.01 | $55.25 | 1,441,640 |
| 2020-09-07 | $107.20 | $108.98 | $103.02 | $106.10 | $58.04 | 1,411,660 |
| 2020-09-04 | $106.10 | $109.00 | $105.00 | $107.64 | $58.88 | 1,126,880 |
| 2020-09-03 | $110.00 | $113.50 | $109.10 | $109.83 | $60.08 | 1,329,310 |
| 2020-09-02 | $114.44 | $114.49 | $108.78 | $108.81 | $59.52 | 1,960,410 |
| 2020-09-01 | $114.02 | $115.68 | $111.30 | $114.90 | $62.85 | 1,717,450 |
| 2020-08-31 | $117.50 | $122.00 | $115.20 | $115.30 | $63.07 | 1,971,650 |
| 2020-08-28 | $116.02 | $118.43 | $113.40 | $117.00 | $64.00 | 1,802,740 |
| 2020-08-27 | $121.00 | $122.31 | $111.00 | $117.51 | $64.28 | 2,730,810 |
| 2020-08-26 | $120.32 | $126.20 | $118.00 | $123.78 | $67.71 | 3,127,270 |
| 2020-08-25 | $118.57 | $126.45 | $115.58 | $120.66 | $66.00 | 3,030,930 |
| 2020-08-24 | $118.01 | $119.99 | $106.00 | $118.47 | $64.80 | 2,130,730 |
| 2020-08-21 | $111.94 | $121.72 | $111.55 | $120.26 | $65.78 | 2,319,680 |
| 2020-08-20 | $116.38 | $116.38 | $109.00 | $111.43 | $60.95 | 1,709,910 |
| 2020-08-19 | $116.16 | $120.60 | $115.10 | $116.34 | $63.64 | 1,863,980 |
| 2020-08-18 | $119.10 | $126.39 | $114.90 | $116.00 | $63.45 | 2,288,920 |
| 2020-08-17 | $115.65 | $122.66 | $112.56 | $119.30 | $65.26 | 2,137,300 |
| 2020-08-14 | $109.01 | $114.99 | $108.00 | $114.97 | $62.89 | 1,432,190 |
| 2020-08-13 | $111.12 | $112.97 | $108.70 | $109.05 | $59.65 | 1,343,260 |
| 2020-08-12 | $107.00 | $111.99 | $106.00 | $111.70 | $61.10 | 1,902,240 |
| 2020-08-11 | $109.06 | $110.68 | $107.00 | $107.24 | $58.66 | 1,636,610 |
| 2020-08-10 | $114.25 | $114.97 | $107.53 | $107.87 | $59.01 | 2,640,180 |
| 2020-08-07 | $126.01 | $126.39 | $115.72 | $115.72 | $63.30 | 4,050,760 |
| 2020-08-06 | $123.50 | $135.98 | $123.50 | $128.58 | $70.34 | 4,294,850 |
| 2020-08-05 | $126.99 | $131.74 | $119.03 | $124.29 | $67.99 | 5,383,420 |
| 2020-08-04 | $109.11 | $119.76 | $108.01 | $119.76 | $65.51 | 3,031,360 |
| 2020-08-03 | $106.34 | $109.55 | $106.34 | $108.87 | $59.55 | 3,265,650 |
| 2020-07-31 | $105.81 | $107.50 | $103.31 | $106.12 | $58.05 | 3,267,230 |
| 2020-07-30 | $104.00 | $111.02 | $103.51 | $107.80 | $58.97 | 4,434,480 |
| 2020-07-29 | $99.10 | $104.88 | $98.23 | $103.69 | $56.72 | 3,738,240 |
| 2020-07-28 | $106.00 | $108.00 | $99.89 | $102.01 | $55.80 | 5,888,050 |
| 2020-07-27 | $123.49 | $123.49 | $110.66 | $110.83 | $60.63 | 8,582,650 |
| 2020-07-24 | $112.28 | $112.28 | $112.28 | $112.28 | $61.42 | 1,929,660 |
| 2020-07-23 | $102.07 | $102.07 | $102.07 | $102.07 | $55.83 | 109,860 |
| 2020-07-22 | $92.79 | $92.79 | $92.79 | $92.79 | $50.76 | 31,900 |
| 2020-07-21 | $84.35 | $84.35 | $84.35 | $84.35 | $46.14 | 31,200 |
| 2020-07-20 | $76.68 | $76.68 | $76.68 | $76.68 | $41.95 | 24,190 |
| 2020-07-17 | $69.71 | $69.71 | $69.71 | $69.71 | $38.13 | 30,300 |
| 2020-07-16 | $63.37 | $63.37 | $63.37 | $63.37 | $34.66 | 15,300 |
| 2020-07-15 | $57.61 | $57.61 | $57.61 | $57.61 | $31.51 | 8,400 |
| 2020-07-14 | $52.37 | $52.37 | $52.37 | $52.37 | $28.65 | 5,130 |
| 2020-07-13 | $39.67 | $47.61 | $39.67 | $47.61 | $26.04 | 18,020 |