Hangzhou Shenhao Technology Co Ltd (300853) Exchange: SHE
Data as of July 17, 2025
$23.06 ($-0.31) -1.33%
Hangzhou Shenhao Technology Co Ltd - Daily Information
Click for more stock information on Hangzhou Shenhao Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.59 |
| Previous Close | $23.06 |
| High | $23.99 |
| Low | $23.00 |
| Adjusted Open | $23.59 |
| Previous Adjusted Close | $23.06 |
| Adjusted High | $23.99 |
| Adjusted Low | $23.00 |
Invest in Hangzhou Shenhao Technology Co Ltd (300853)
Historical Stock Data for Hangzhou Shenhao Technology Co Ltd (300853)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.59 | $23.99 | $23.00 | $23.06 | $23.06 | 6,146,900 |
| 2025-07-08 | $23.10 | $23.48 | $22.92 | $23.37 | $23.37 | 5,029,060 |
| 2025-07-07 | $22.90 | $23.12 | $22.71 | $23.09 | $23.09 | 4,014,510 |
| 2025-07-04 | $23.42 | $23.45 | $22.80 | $23.13 | $23.13 | 6,634,910 |
| 2025-07-03 | $24.02 | $24.10 | $23.23 | $23.43 | $23.43 | 10,841,740 |
| 2025-07-02 | $24.21 | $25.00 | $23.85 | $24.36 | $24.36 | 18,863,660 |
| 2025-06-30 | $23.69 | $24.02 | $23.68 | $23.80 | $23.80 | 7,242,500 |
| 2025-06-27 | $24.27 | $24.37 | $23.78 | $23.81 | $23.81 | 11,052,900 |
| 2025-06-26 | $24.65 | $25.88 | $24.16 | $24.21 | $24.21 | 18,501,240 |
| 2025-06-25 | $24.01 | $25.38 | $23.80 | $24.89 | $24.89 | 21,970,180 |
| 2025-06-24 | $22.00 | $25.10 | $21.92 | $24.20 | $24.20 | 20,744,180 |
| 2025-06-23 | $20.95 | $21.92 | $20.81 | $21.86 | $21.86 | 5,072,500 |
| 2025-06-20 | $22.08 | $22.10 | $21.30 | $21.33 | $21.33 | 6,656,300 |
| 2025-06-19 | $22.50 | $22.80 | $21.91 | $22.10 | $22.10 | 10,954,950 |
| 2025-06-18 | $20.89 | $23.40 | $20.78 | $22.51 | $22.51 | 16,417,980 |
| 2025-06-17 | $20.90 | $21.17 | $20.78 | $20.89 | $20.89 | 3,321,200 |
| 2025-06-13 | $21.27 | $21.33 | $20.60 | $20.67 | $20.67 | 6,524,140 |
| 2025-06-12 | $22.01 | $22.20 | $21.49 | $21.53 | $21.53 | 8,169,980 |
| 2025-06-11 | $21.20 | $22.82 | $21.05 | $21.95 | $21.95 | 13,197,920 |
| 2025-06-10 | $21.47 | $21.55 | $20.60 | $21.00 | $21.00 | 5,082,600 |
| 2025-06-09 | $21.15 | $21.59 | $21.15 | $21.47 | $21.47 | 3,424,560 |
| 2025-06-06 | $21.30 | $21.35 | $20.99 | $21.13 | $21.13 | 3,364,560 |
| 2025-06-05 | $20.78 | $21.40 | $20.54 | $21.30 | $21.30 | 5,265,980 |
| 2025-06-04 | $20.90 | $21.17 | $20.70 | $20.76 | $20.76 | 4,248,880 |
| 2025-06-03 | $20.55 | $21.78 | $20.02 | $20.96 | $20.96 | 6,078,140 |
| 2025-05-30 | $21.19 | $21.21 | $20.48 | $20.63 | $20.63 | 3,693,590 |
| 2025-05-29 | $20.82 | $21.46 | $20.82 | $21.30 | $21.30 | 3,956,100 |
| 2025-05-28 | $21.29 | $21.43 | $20.72 | $20.90 | $20.90 | 3,044,920 |
| 2025-05-27 | $21.75 | $21.75 | $20.98 | $21.15 | $21.15 | 3,171,350 |
| 2025-05-26 | $21.40 | $21.93 | $21.22 | $21.57 | $21.57 | 2,902,800 |
| 2025-05-23 | $21.60 | $22.13 | $21.24 | $21.27 | $21.27 | 4,426,300 |
| 2025-05-22 | $21.80 | $22.07 | $21.49 | $21.62 | $21.62 | 3,607,800 |
| 2025-05-21 | $22.30 | $22.30 | $21.68 | $21.81 | $21.81 | 5,696,300 |
| 2025-05-20 | $22.45 | $22.68 | $21.93 | $22.37 | $22.37 | 5,864,400 |
| 2025-05-19 | $22.94 | $23.45 | $22.40 | $22.45 | $22.45 | 7,115,300 |
| 2025-05-16 | $22.25 | $22.85 | $22.25 | $22.43 | $22.43 | 3,311,700 |
| 2025-05-15 | $22.80 | $22.80 | $22.22 | $22.34 | $22.34 | 3,557,680 |
| 2025-05-14 | $23.00 | $23.20 | $22.60 | $22.70 | $22.70 | 4,830,000 |
| 2025-05-13 | $23.79 | $23.85 | $22.99 | $23.06 | $23.06 | 6,027,500 |
| 2025-05-12 | $23.50 | $23.50 | $22.79 | $23.45 | $23.45 | 8,271,400 |
| 2025-05-09 | $23.38 | $23.38 | $22.37 | $22.61 | $22.61 | 6,234,300 |
| 2025-05-08 | $23.00 | $23.66 | $22.73 | $23.32 | $23.32 | 8,312,260 |
| 2025-05-07 | $22.88 | $23.37 | $22.57 | $23.14 | $23.14 | 9,855,020 |
| 2025-05-06 | $21.74 | $22.58 | $21.74 | $22.56 | $22.56 | 6,447,160 |
| 2025-04-30 | $21.01 | $21.86 | $20.81 | $21.63 | $21.63 | 6,293,800 |
| 2025-04-29 | $19.80 | $20.98 | $19.51 | $20.96 | $20.96 | 6,837,380 |
| 2025-04-28 | $20.50 | $20.75 | $20.07 | $20.30 | $20.30 | 4,578,900 |
| 2025-04-25 | $20.65 | $21.06 | $20.50 | $20.62 | $20.62 | 5,317,200 |
| 2025-04-24 | $21.70 | $21.79 | $20.52 | $20.63 | $20.63 | 8,882,650 |
| 2025-04-23 | $21.02 | $21.88 | $20.91 | $21.76 | $21.76 | 8,995,640 |
| 2025-04-22 | $21.14 | $21.31 | $20.80 | $20.82 | $20.82 | 4,513,860 |
| 2025-04-21 | $20.41 | $21.38 | $20.38 | $21.14 | $21.14 | 6,137,430 |
| 2025-04-18 | $20.80 | $20.80 | $20.07 | $20.44 | $20.44 | 4,886,420 |
| 2025-04-17 | $20.65 | $20.93 | $20.41 | $20.45 | $20.45 | 5,955,540 |
| 2025-04-16 | $21.25 | $21.60 | $20.38 | $20.78 | $20.78 | 8,644,580 |
| 2025-04-15 | $21.06 | $21.50 | $20.71 | $21.14 | $21.14 | 6,963,280 |
| 2025-04-14 | $21.11 | $21.67 | $20.80 | $20.93 | $20.93 | 6,734,080 |
| 2025-04-11 | $20.12 | $21.00 | $20.00 | $20.70 | $20.70 | 8,428,480 |
| 2025-04-10 | $20.46 | $20.95 | $20.07 | $20.12 | $20.12 | 10,961,800 |
| 2025-04-09 | $18.04 | $19.47 | $16.46 | $19.20 | $19.20 | 11,465,130 |
| 2025-04-08 | $17.85 | $19.17 | $17.85 | $18.36 | $18.36 | 9,922,830 |
| 2025-04-07 | $19.82 | $20.91 | $17.94 | $17.94 | $17.94 | 11,201,700 |
| 2025-04-03 | $23.06 | $23.51 | $22.33 | $22.42 | $22.42 | 6,547,100 |
| 2025-04-02 | $23.36 | $23.86 | $23.21 | $23.36 | $23.36 | 5,376,440 |
| 2025-04-01 | $24.50 | $24.80 | $23.26 | $23.35 | $23.35 | 6,421,160 |
| 2025-03-31 | $23.76 | $23.81 | $22.77 | $23.68 | $23.68 | 7,650,500 |
| 2025-03-28 | $24.84 | $25.13 | $24.00 | $24.01 | $24.01 | 6,537,420 |
| 2025-03-27 | $25.66 | $25.71 | $24.63 | $24.75 | $24.75 | 7,705,470 |
| 2025-03-26 | $25.18 | $26.25 | $25.15 | $25.52 | $25.52 | 9,260,570 |
| 2025-03-25 | $26.49 | $26.49 | $25.04 | $25.19 | $25.19 | 13,989,620 |
| 2025-03-24 | $28.03 | $28.50 | $25.60 | $27.00 | $27.00 | 20,262,430 |
| 2025-03-21 | $31.51 | $32.51 | $29.14 | $29.34 | $29.34 | 26,989,420 |
| 2025-03-20 | $29.39 | $31.23 | $28.65 | $30.46 | $30.46 | 23,539,870 |
| 2025-03-19 | $30.70 | $30.87 | $29.30 | $29.38 | $29.38 | 12,339,070 |
| 2025-03-18 | $30.75 | $31.32 | $29.11 | $30.71 | $30.71 | 19,320,840 |
| 2025-03-17 | $31.23 | $32.39 | $30.30 | $30.92 | $30.92 | 22,788,580 |
| 2025-03-14 | $29.11 | $32.30 | $28.20 | $31.02 | $31.02 | 20,577,890 |
| 2025-03-13 | $31.76 | $31.76 | $29.06 | $29.44 | $29.44 | 15,019,830 |
| 2025-03-12 | $30.46 | $33.00 | $30.21 | $32.40 | $32.40 | 24,084,170 |
| 2025-03-11 | $30.53 | $31.23 | $29.39 | $30.46 | $30.46 | 15,850,790 |
| 2025-03-10 | $28.86 | $31.60 | $28.86 | $31.05 | $31.05 | 20,481,000 |
| 2025-03-07 | $30.25 | $30.25 | $29.00 | $29.32 | $29.32 | 12,573,630 |
| 2025-03-06 | $30.14 | $31.29 | $29.80 | $30.25 | $30.25 | 16,838,460 |
| 2025-03-05 | $29.63 | $31.00 | $28.57 | $29.96 | $29.96 | 17,369,020 |
| 2025-03-04 | $28.91 | $30.47 | $28.83 | $29.67 | $29.67 | 18,413,990 |
| 2025-03-03 | $32.43 | $32.99 | $28.55 | $29.47 | $29.47 | 20,232,890 |
| 2025-02-28 | $33.00 | $33.33 | $31.42 | $31.62 | $31.62 | 13,964,360 |
| 2025-02-27 | $32.82 | $34.40 | $32.11 | $33.30 | $33.30 | 19,770,300 |
| 2025-02-26 | $34.28 | $36.65 | $32.38 | $33.15 | $33.15 | 26,603,520 |
| 2025-02-25 | $30.94 | $35.48 | $30.50 | $33.90 | $33.90 | 26,168,170 |
| 2025-02-24 | $32.92 | $33.00 | $30.58 | $30.78 | $30.78 | 24,923,810 |
| 2025-02-20 | $29.35 | $31.00 | $29.00 | $30.00 | $30.00 | 31,247,140 |
| 2025-02-19 | $26.68 | $31.77 | $26.31 | $29.33 | $29.33 | 37,684,480 |
| 2025-02-18 | $24.15 | $29.08 | $23.30 | $27.19 | $27.19 | 33,095,600 |
| 2025-02-17 | $21.99 | $24.61 | $21.99 | $24.23 | $24.23 | 21,046,790 |
| 2025-02-14 | $22.30 | $22.48 | $21.55 | $21.77 | $21.77 | 10,009,360 |
| 2025-02-13 | $22.90 | $23.69 | $22.38 | $22.40 | $22.40 | 12,455,160 |
| 2025-02-12 | $22.00 | $22.96 | $21.85 | $22.81 | $22.81 | 13,950,340 |
| 2025-02-11 | $21.90 | $22.48 | $21.54 | $22.08 | $22.08 | 14,039,940 |
| 2025-02-10 | $21.06 | $22.10 | $20.55 | $22.07 | $22.07 | 14,985,700 |
| 2025-02-07 | $21.23 | $21.99 | $20.60 | $20.97 | $20.97 | 14,808,800 |
| 2025-02-06 | $19.47 | $21.28 | $19.09 | $21.23 | $21.23 | 15,312,620 |
| 2025-02-05 | $18.98 | $20.50 | $18.81 | $19.25 | $19.25 | 12,777,120 |
| 2025-01-27 | $19.53 | $19.78 | $18.29 | $18.29 | $18.29 | 8,315,730 |
| 2025-01-24 | $18.72 | $19.58 | $18.36 | $19.48 | $19.48 | 12,070,920 |
| 2025-01-23 | $19.00 | $19.97 | $18.93 | $19.00 | $19.00 | 15,047,880 |
| 2025-01-22 | $20.76 | $20.80 | $18.44 | $18.67 | $18.67 | 21,799,490 |
| 2025-01-21 | $21.20 | $22.00 | $20.65 | $21.73 | $21.73 | 14,754,800 |
| 2025-01-20 | $20.94 | $21.74 | $20.23 | $21.15 | $21.15 | 11,900,180 |
| 2025-01-17 | $21.00 | $21.83 | $20.60 | $20.67 | $20.67 | 8,808,500 |
| 2025-01-16 | $22.01 | $22.40 | $20.92 | $21.18 | $21.18 | 9,945,990 |
| 2025-01-15 | $22.34 | $22.44 | $21.51 | $21.67 | $21.67 | 9,706,460 |
| 2025-01-14 | $20.27 | $22.17 | $20.19 | $22.15 | $22.15 | 14,569,880 |
| 2025-01-13 | $20.48 | $21.04 | $19.52 | $20.15 | $20.15 | 12,481,700 |
| 2025-01-09 | $21.40 | $22.19 | $21.33 | $21.80 | $21.80 | 13,622,880 |
| 2025-01-08 | $21.07 | $22.38 | $20.60 | $21.83 | $21.83 | 16,857,470 |
| 2025-01-07 | $20.49 | $21.15 | $20.20 | $21.01 | $21.01 | 11,341,900 |
| 2025-01-06 | $21.18 | $21.56 | $20.28 | $20.46 | $20.46 | 14,832,540 |
| 2025-01-03 | $25.32 | $25.56 | $22.25 | $22.34 | $22.34 | 19,021,190 |
| 2025-01-02 | $24.84 | $26.58 | $24.42 | $25.80 | $25.80 | 21,235,030 |
| 2024-12-31 | $24.11 | $25.89 | $23.83 | $25.08 | $25.08 | 22,539,950 |
| 2024-12-30 | $24.07 | $25.18 | $23.38 | $24.44 | $24.44 | 16,880,840 |
| 2024-12-27 | $25.90 | $27.00 | $24.80 | $24.81 | $24.81 | 26,401,970 |
| 2024-12-26 | $25.43 | $27.36 | $24.80 | $26.60 | $26.60 | 36,400,630 |
| 2024-12-25 | $22.10 | $26.76 | $22.10 | $26.76 | $26.76 | 38,300,990 |
| 2024-12-24 | $23.31 | $23.80 | $21.70 | $22.30 | $22.30 | 11,116,820 |
| 2024-12-23 | $22.41 | $23.19 | $21.09 | $21.20 | $21.20 | 10,786,390 |
| 2024-12-20 | $22.14 | $23.50 | $22.14 | $22.75 | $22.75 | 12,298,620 |
| 2024-12-19 | $21.87 | $22.68 | $21.87 | $22.28 | $22.28 | 9,904,460 |
| 2024-12-18 | $22.31 | $22.75 | $21.73 | $22.41 | $22.41 | 10,626,980 |
| 2024-12-17 | $23.91 | $24.10 | $22.03 | $22.26 | $22.26 | 15,569,750 |
| 2024-12-16 | $25.04 | $26.15 | $23.79 | $24.15 | $24.15 | 17,848,380 |
| 2024-12-13 | $25.90 | $27.50 | $24.76 | $25.28 | $25.28 | 25,751,390 |
| 2024-12-12 | $30.00 | $30.40 | $26.66 | $26.80 | $26.80 | 38,508,400 |
| 2024-12-11 | $24.16 | $29.34 | $22.29 | $29.34 | $29.34 | 37,948,540 |
| 2024-12-10 | $25.60 | $27.91 | $24.40 | $24.45 | $24.45 | 41,873,920 |
| 2024-12-09 | $20.40 | $24.16 | $20.25 | $24.16 | $24.16 | 21,413,920 |
| 2024-12-06 | $20.73 | $20.91 | $19.78 | $20.13 | $20.13 | 13,097,560 |
| 2024-12-05 | $20.93 | $21.74 | $20.11 | $20.57 | $20.57 | 16,659,770 |
| 2024-12-04 | $19.26 | $21.35 | $19.26 | $20.71 | $20.71 | 20,527,550 |
| 2024-12-03 | $18.90 | $22.57 | $18.82 | $19.94 | $19.94 | 21,187,450 |
| 2024-12-02 | $18.45 | $19.07 | $18.10 | $18.81 | $18.81 | 8,409,720 |
| 2024-11-29 | $17.32 | $18.36 | $17.23 | $18.19 | $18.19 | 8,743,400 |
| 2024-11-28 | $17.52 | $17.62 | $17.15 | $17.19 | $17.19 | 3,982,860 |
| 2024-11-27 | $17.13 | $17.52 | $16.52 | $17.49 | $17.49 | 4,304,080 |
| 2024-11-26 | $17.87 | $18.08 | $17.32 | $17.33 | $17.33 | 4,068,980 |
| 2024-11-25 | $17.80 | $18.00 | $17.39 | $17.98 | $17.98 | 5,869,910 |
| 2024-11-22 | $18.83 | $19.34 | $18.01 | $18.01 | $18.01 | 9,107,180 |
| 2024-11-21 | $18.95 | $19.19 | $18.19 | $18.49 | $18.49 | 7,239,820 |
| 2024-11-20 | $17.90 | $18.62 | $17.88 | $18.39 | $18.39 | 6,282,960 |
| 2024-11-19 | $17.52 | $18.12 | $17.35 | $18.08 | $18.08 | 5,386,100 |
| 2024-11-18 | $18.22 | $18.42 | $17.11 | $17.53 | $17.53 | 6,287,190 |
| 2024-11-15 | $18.58 | $19.25 | $18.02 | $18.09 | $18.09 | 7,239,050 |
| 2024-11-14 | $19.06 | $19.42 | $18.33 | $18.43 | $18.43 | 5,932,850 |
| 2024-11-13 | $19.09 | $19.10 | $18.35 | $19.06 | $19.06 | 6,321,050 |
| 2024-11-12 | $19.13 | $19.49 | $18.71 | $18.97 | $18.97 | 9,438,780 |
| 2024-11-11 | $18.59 | $19.19 | $18.45 | $19.04 | $19.04 | 8,969,080 |
| 2024-11-08 | $18.81 | $19.26 | $18.43 | $18.76 | $18.76 | 9,758,860 |
| 2024-11-07 | $19.84 | $19.84 | $18.50 | $18.80 | $18.80 | 12,060,140 |
| 2024-11-06 | $18.38 | $19.35 | $18.26 | $18.83 | $18.83 | 13,192,270 |
| 2024-11-05 | $18.10 | $18.42 | $17.62 | $18.30 | $18.30 | 9,071,680 |
| 2024-11-04 | $16.82 | $18.05 | $16.82 | $17.83 | $17.83 | 7,739,140 |
| 2024-11-01 | $17.53 | $17.64 | $16.70 | $16.90 | $16.90 | 6,267,240 |
| 2024-10-31 | $17.43 | $17.70 | $17.22 | $17.60 | $17.60 | 6,792,740 |
| 2024-10-30 | $17.34 | $18.14 | $17.12 | $17.48 | $17.48 | 7,429,060 |
| 2024-10-29 | $18.51 | $18.68 | $17.81 | $17.85 | $17.85 | 8,288,220 |
| 2024-10-28 | $18.25 | $18.87 | $17.78 | $18.69 | $18.69 | 11,192,340 |
| 2024-10-25 | $18.57 | $19.28 | $17.96 | $18.25 | $18.25 | 11,579,240 |
| 2024-10-24 | $19.99 | $19.99 | $18.60 | $18.75 | $18.75 | 10,167,370 |
| 2024-10-23 | $18.26 | $20.00 | $18.12 | $20.00 | $20.00 | 17,957,500 |
| 2024-10-22 | $18.10 | $18.43 | $17.65 | $18.30 | $18.30 | 11,334,230 |
| 2024-10-21 | $17.66 | $18.18 | $17.60 | $17.98 | $17.98 | 11,708,150 |
| 2024-10-18 | $16.90 | $17.94 | $16.73 | $17.52 | $17.52 | 11,512,250 |
| 2024-10-17 | $17.76 | $17.98 | $16.86 | $16.98 | $16.98 | 12,484,830 |
| 2024-10-16 | $17.98 | $18.57 | $17.31 | $17.68 | $17.68 | 11,090,850 |
| 2024-10-15 | $17.47 | $19.28 | $17.18 | $18.55 | $18.55 | 19,403,490 |
| 2024-10-14 | $16.93 | $18.50 | $16.28 | $18.10 | $18.10 | 18,667,190 |
| 2024-10-11 | $18.90 | $20.12 | $18.33 | $18.33 | $18.33 | 28,799,490 |
| 2024-10-10 | $23.00 | $24.84 | $20.71 | $22.91 | $22.91 | 46,445,340 |
| 2024-10-09 | $16.30 | $20.70 | $15.65 | $20.70 | $20.70 | 21,346,120 |
| 2024-10-08 | $18.39 | $18.39 | $16.08 | $17.25 | $17.25 | 14,881,380 |
| 2024-09-30 | $14.00 | $15.84 | $13.81 | $15.67 | $15.67 | 11,905,830 |
| 2024-09-27 | $13.15 | $13.87 | $12.98 | $13.69 | $13.69 | 9,470,640 |
| 2024-09-26 | $12.56 | $13.38 | $12.46 | $13.02 | $13.02 | 8,869,580 |
| 2024-09-25 | $12.50 | $12.73 | $12.41 | $12.53 | $12.53 | 7,091,120 |
| 2024-09-24 | $12.46 | $12.54 | $12.02 | $12.46 | $12.46 | 8,172,100 |
| 2024-09-23 | $11.56 | $13.52 | $11.39 | $12.58 | $12.58 | 9,170,480 |
| 2024-09-20 | $11.77 | $11.81 | $11.44 | $11.56 | $11.56 | 1,587,340 |
| 2024-09-19 | $11.62 | $11.86 | $11.30 | $11.75 | $11.75 | 1,961,160 |
| 2024-09-18 | $11.48 | $11.53 | $11.09 | $11.40 | $11.40 | 2,227,700 |
| 2024-09-13 | $12.04 | $12.15 | $11.48 | $11.48 | $11.48 | 2,103,500 |
| 2024-09-12 | $11.96 | $12.20 | $11.93 | $11.99 | $11.99 | 1,885,100 |
| 2024-09-11 | $11.82 | $12.10 | $11.82 | $11.93 | $11.93 | 1,797,500 |
| 2024-09-10 | $11.65 | $11.94 | $11.39 | $11.88 | $11.88 | 2,362,580 |
| 2024-09-09 | $11.72 | $11.81 | $11.35 | $11.60 | $11.60 | 2,446,800 |
| 2024-09-06 | $12.23 | $12.29 | $11.62 | $11.64 | $11.64 | 2,851,730 |
| 2024-09-05 | $12.16 | $12.40 | $12.16 | $12.21 | $12.21 | 1,742,070 |
| 2024-09-04 | $12.48 | $12.53 | $12.20 | $12.24 | $12.24 | 2,376,200 |
| 2024-09-03 | $12.44 | $12.68 | $12.39 | $12.53 | $12.53 | 2,598,410 |
| 2024-09-02 | $12.72 | $13.00 | $12.42 | $12.45 | $12.45 | 3,977,410 |
| 2024-08-30 | $12.36 | $12.88 | $12.24 | $12.68 | $12.68 | 4,736,360 |
| 2024-08-29 | $12.22 | $12.45 | $11.93 | $12.34 | $12.34 | 4,509,970 |
| 2024-08-28 | $11.24 | $12.31 | $11.23 | $12.18 | $12.18 | 8,354,210 |
| 2024-08-27 | $12.30 | $12.48 | $11.40 | $11.47 | $11.47 | 7,365,920 |
| 2024-08-26 | $12.45 | $12.79 | $12.26 | $12.54 | $12.54 | 5,448,920 |
| 2024-08-23 | $13.15 | $13.17 | $12.33 | $12.64 | $12.64 | 9,860,970 |
| 2024-08-22 | $14.76 | $14.85 | $13.28 | $13.45 | $13.45 | 13,204,990 |
| 2024-08-21 | $14.50 | $15.99 | $14.45 | $14.83 | $14.83 | 18,295,130 |
| 2024-08-20 | $13.57 | $16.50 | $12.90 | $15.17 | $15.17 | 17,541,640 |
| 2024-08-19 | $12.47 | $14.87 | $12.38 | $13.83 | $13.83 | 15,134,860 |
| 2024-08-16 | $12.60 | $12.60 | $12.35 | $12.39 | $12.39 | 1,845,500 |
| 2024-08-15 | $12.40 | $12.69 | $12.16 | $12.50 | $12.50 | 2,255,900 |
| 2024-08-14 | $12.20 | $12.75 | $12.07 | $12.31 | $12.31 | 2,598,740 |
| 2024-08-13 | $12.05 | $12.22 | $11.91 | $12.19 | $12.19 | 1,272,900 |
| 2024-08-12 | $12.23 | $12.27 | $12.03 | $12.05 | $12.05 | 948,100 |
| 2024-08-09 | $12.40 | $12.53 | $12.18 | $12.19 | $12.19 | 1,138,200 |
| 2024-08-08 | $12.64 | $12.66 | $12.16 | $12.37 | $12.37 | 1,437,800 |
| 2024-08-07 | $12.67 | $12.87 | $12.44 | $12.64 | $12.64 | 1,556,050 |
| 2024-08-06 | $12.35 | $12.61 | $12.25 | $12.59 | $12.59 | 1,967,500 |
| 2024-08-05 | $12.50 | $12.68 | $12.00 | $12.03 | $12.03 | 2,085,660 |
| 2024-08-02 | $12.92 | $12.99 | $12.54 | $12.63 | $12.63 | 1,546,400 |
| 2024-08-01 | $13.02 | $13.20 | $12.90 | $13.01 | $13.01 | 1,629,640 |
| 2024-07-31 | $12.49 | $13.11 | $12.39 | $13.08 | $13.08 | 2,492,920 |
| 2024-07-30 | $12.64 | $12.82 | $12.45 | $12.49 | $12.49 | 1,424,700 |
| 2024-07-29 | $12.85 | $12.89 | $12.60 | $12.66 | $12.66 | 1,133,600 |
| 2024-07-26 | $12.45 | $12.85 | $12.41 | $12.85 | $12.85 | 1,473,680 |
| 2024-07-25 | $12.20 | $12.64 | $12.11 | $12.41 | $12.41 | 1,374,400 |
| 2024-07-24 | $12.57 | $12.64 | $12.17 | $12.26 | $12.26 | 1,341,540 |
| 2024-07-23 | $12.99 | $13.06 | $12.55 | $12.56 | $12.56 | 1,369,660 |
| 2024-07-22 | $12.70 | $12.97 | $12.66 | $12.94 | $12.94 | 1,054,800 |
| 2024-07-19 | $12.52 | $12.85 | $12.32 | $12.70 | $12.70 | 1,127,200 |
| 2024-07-18 | $12.54 | $12.55 | $12.03 | $12.55 | $12.55 | 1,323,760 |
| 2024-07-17 | $12.86 | $12.86 | $12.40 | $12.48 | $12.48 | 1,005,900 |
| 2024-07-16 | $12.51 | $12.79 | $12.44 | $12.73 | $12.73 | 1,190,060 |
| 2024-07-15 | $13.06 | $13.06 | $12.49 | $12.53 | $12.53 | 1,340,720 |
| 2024-07-12 | $13.40 | $13.55 | $13.06 | $13.09 | $13.09 | 1,515,240 |
| 2024-07-11 | $12.98 | $13.58 | $12.98 | $13.38 | $13.38 | 1,932,900 |
| 2024-07-10 | $12.78 | $13.09 | $12.49 | $12.75 | $12.75 | 1,378,900 |
| 2024-07-09 | $12.85 | $12.92 | $12.24 | $12.78 | $12.78 | 1,757,230 |
| 2024-07-08 | $13.32 | $13.32 | $12.66 | $12.78 | $12.78 | 1,647,900 |
| 2024-07-05 | $13.35 | $13.39 | $12.85 | $13.32 | $13.32 | 1,416,660 |
| 2024-07-04 | $13.91 | $14.19 | $13.24 | $13.27 | $13.27 | 1,585,400 |
| 2024-07-03 | $14.38 | $14.38 | $13.88 | $13.90 | $13.90 | 1,161,000 |
| 2024-07-02 | $14.32 | $14.45 | $14.21 | $14.27 | $14.27 | 1,163,400 |
| 2024-07-01 | $14.54 | $14.65 | $14.05 | $14.32 | $14.32 | 1,179,800 |
| 2024-06-28 | $14.45 | $14.88 | $14.23 | $14.54 | $14.54 | 1,464,980 |
| 2024-06-27 | $14.48 | $14.67 | $14.21 | $14.23 | $14.23 | 1,512,500 |
| 2024-06-26 | $13.61 | $14.40 | $13.45 | $14.40 | $14.40 | 2,147,100 |
| 2024-06-25 | $13.57 | $13.80 | $13.45 | $13.62 | $13.62 | 1,084,980 |
| 2024-06-24 | $14.21 | $14.21 | $13.40 | $13.49 | $13.49 | 1,373,170 |
| 2024-06-21 | $14.42 | $14.63 | $14.10 | $14.13 | $14.13 | 1,297,600 |
| 2024-06-20 | $15.00 | $15.00 | $14.43 | $14.43 | $14.43 | 1,610,100 |
| 2024-06-19 | $15.29 | $15.44 | $14.90 | $15.00 | $15.00 | 1,376,800 |
| 2024-06-18 | $14.81 | $15.40 | $14.77 | $15.30 | $15.30 | 2,095,980 |
| 2024-06-17 | $14.67 | $14.99 | $14.61 | $14.77 | $14.77 | 1,571,120 |
| 2024-06-14 | $14.95 | $15.18 | $14.71 | $14.84 | $14.84 | 1,650,100 |
| 2024-06-13 | $14.60 | $15.18 | $14.58 | $14.97 | $14.97 | 2,075,000 |
| 2024-06-12 | $14.90 | $15.12 | $14.60 | $14.71 | $14.71 | 2,007,800 |
| 2024-06-11 | $14.28 | $14.84 | $13.65 | $14.74 | $14.74 | 2,266,470 |
| 2024-06-07 | $14.35 | $14.86 | $14.00 | $14.40 | $14.40 | 3,016,590 |
| 2024-06-06 | $14.78 | $15.28 | $14.04 | $14.07 | $14.07 | 4,072,980 |
| 2024-06-05 | $16.03 | $16.03 | $14.96 | $14.96 | $14.96 | 5,081,100 |
| 2024-06-04 | $16.56 | $16.80 | $15.69 | $16.17 | $16.17 | 6,704,280 |
| 2024-06-03 | $15.95 | $18.88 | $15.60 | $17.16 | $17.16 | 9,184,160 |
| 2024-05-31 | $15.55 | $16.12 | $15.46 | $15.84 | $15.84 | 1,549,400 |
| 2024-05-30 | $15.49 | $15.72 | $15.16 | $15.66 | $15.66 | 1,230,200 |
| 2024-05-29 | $15.50 | $15.85 | $15.36 | $15.49 | $15.49 | 1,419,680 |
| 2024-05-28 | $15.62 | $16.08 | $15.21 | $15.78 | $15.78 | 1,919,640 |
| 2024-05-27 | $15.39 | $15.54 | $15.12 | $15.47 | $15.47 | 1,183,290 |
| 2024-05-24 | $15.72 | $15.91 | $15.37 | $15.37 | $15.37 | 1,264,600 |
| 2024-05-23 | $15.94 | $15.98 | $15.50 | $15.71 | $15.71 | 1,334,530 |
| 2024-05-22 | $15.94 | $16.28 | $15.91 | $16.14 | $16.14 | 925,900 |
| 2024-05-21 | $16.29 | $16.50 | $15.89 | $15.98 | $15.98 | 1,245,010 |
| 2024-05-20 | $16.47 | $16.75 | $16.35 | $16.42 | $16.42 | 1,312,780 |
| 2024-05-17 | $15.86 | $16.37 | $15.85 | $16.27 | $16.27 | 1,104,720 |
| 2024-05-16 | $15.97 | $16.23 | $15.82 | $15.90 | $15.90 | 1,045,980 |
| 2024-05-15 | $16.25 | $16.33 | $15.96 | $15.96 | $15.96 | 1,174,400 |
| 2024-05-14 | $16.25 | $16.62 | $16.18 | $16.25 | $16.25 | 1,394,900 |
| 2024-05-13 | $16.55 | $16.60 | $16.04 | $16.22 | $16.22 | 1,385,390 |
| 2024-05-10 | $17.09 | $17.28 | $16.53 | $16.71 | $16.71 | 1,727,700 |
| 2024-05-09 | $16.86 | $17.31 | $16.72 | $17.05 | $17.05 | 1,570,800 |
| 2024-05-08 | $17.51 | $17.51 | $16.82 | $16.87 | $16.87 | 1,453,000 |
| 2024-05-07 | $17.44 | $17.55 | $17.21 | $17.45 | $17.45 | 1,123,600 |
| 2024-05-06 | $17.63 | $17.65 | $17.25 | $17.42 | $17.42 | 1,391,280 |
| 2024-04-30 | $17.56 | $17.58 | $16.85 | $17.10 | $17.10 | 1,260,520 |
| 2024-04-29 | $16.80 | $17.58 | $16.80 | $17.33 | $17.33 | 2,144,640 |
| 2024-04-26 | $16.51 | $16.87 | $16.06 | $16.70 | $16.70 | 1,781,680 |
| 2024-04-25 | $16.59 | $16.59 | $16.15 | $16.24 | $16.24 | 1,066,130 |
| 2024-04-24 | $16.06 | $16.39 | $15.95 | $16.25 | $16.25 | 1,860,700 |
| 2024-04-23 | $15.12 | $16.32 | $15.08 | $15.96 | $15.96 | 2,565,330 |
| 2024-04-22 | $15.99 | $15.99 | $15.16 | $15.71 | $15.71 | 1,762,160 |
| 2024-04-19 | $16.36 | $16.40 | $15.86 | $15.98 | $15.98 | 1,444,800 |
| 2024-04-18 | $16.48 | $16.72 | $16.23 | $16.33 | $16.33 | 1,534,700 |
| 2024-04-17 | $15.20 | $16.52 | $15.20 | $16.48 | $16.48 | 2,121,580 |
| 2024-04-16 | $16.16 | $16.29 | $15.00 | $15.02 | $15.02 | 2,888,770 |
| 2024-04-15 | $17.20 | $17.48 | $16.16 | $16.42 | $16.42 | 2,757,780 |
| 2024-04-12 | $17.65 | $17.93 | $17.10 | $17.20 | $17.20 | 1,729,320 |
| 2024-04-11 | $17.52 | $17.91 | $17.17 | $17.58 | $17.58 | 1,562,980 |
| 2024-04-10 | $18.27 | $18.34 | $17.28 | $17.52 | $17.52 | 2,189,200 |
| 2024-04-09 | $17.91 | $18.30 | $17.82 | $18.18 | $18.18 | 1,308,000 |
| 2024-04-08 | $18.65 | $18.65 | $17.85 | $17.92 | $17.92 | 1,874,400 |
| 2024-04-03 | $19.29 | $19.58 | $18.40 | $18.60 | $18.60 | 2,828,750 |
| 2024-04-02 | $19.69 | $19.88 | $18.92 | $19.36 | $19.36 | 3,388,730 |
| 2024-04-01 | $19.00 | $19.59 | $18.81 | $19.44 | $19.44 | 2,833,980 |
| 2024-03-29 | $18.49 | $18.80 | $18.40 | $18.78 | $18.78 | 1,874,520 |
| 2024-03-28 | $17.81 | $18.69 | $17.81 | $18.32 | $18.32 | 2,166,580 |
| 2024-03-27 | $19.05 | $19.05 | $17.90 | $17.97 | $17.97 | 2,781,700 |
| 2024-03-26 | $19.06 | $19.29 | $18.60 | $18.95 | $18.95 | 2,089,800 |
| 2024-03-25 | $20.00 | $20.02 | $19.06 | $19.06 | $19.06 | 2,399,640 |
| 2024-03-22 | $20.67 | $20.92 | $19.80 | $20.01 | $20.01 | 3,518,400 |
| 2024-03-21 | $21.03 | $21.18 | $20.62 | $20.81 | $20.81 | 2,358,680 |
| 2024-03-20 | $21.09 | $21.20 | $20.85 | $21.09 | $21.09 | 2,195,900 |
| 2024-03-19 | $21.41 | $21.44 | $20.91 | $21.10 | $21.10 | 3,202,950 |
| 2024-03-18 | $21.16 | $21.29 | $20.80 | $21.16 | $21.16 | 3,059,890 |
| 2024-03-15 | $20.56 | $21.20 | $20.42 | $21.15 | $21.15 | 3,156,280 |
| 2024-03-14 | $20.82 | $21.73 | $20.28 | $20.52 | $20.52 | 2,928,020 |
| 2024-03-13 | $20.80 | $21.18 | $20.67 | $20.89 | $20.89 | 2,561,790 |
| 2024-03-12 | $20.56 | $21.10 | $20.32 | $20.99 | $20.99 | 3,738,630 |
| 2024-03-11 | $20.27 | $20.86 | $19.73 | $20.60 | $20.60 | 3,731,550 |
| 2024-03-08 | $20.61 | $20.87 | $19.68 | $20.47 | $20.47 | 4,636,600 |
| 2024-03-07 | $20.70 | $21.98 | $20.70 | $20.92 | $20.92 | 7,370,000 |
| 2024-03-06 | $19.57 | $20.45 | $19.35 | $20.20 | $20.20 | 2,913,640 |
| 2024-03-05 | $20.09 | $20.09 | $19.30 | $19.56 | $19.56 | 2,350,630 |
| 2024-03-04 | $19.87 | $20.28 | $19.36 | $20.15 | $20.15 | 2,978,420 |
| 2024-03-01 | $19.69 | $20.05 | $19.55 | $19.89 | $19.89 | 1,938,440 |
| 2024-02-29 | $18.43 | $19.66 | $18.37 | $19.66 | $19.66 | 2,974,700 |
| 2024-02-28 | $20.79 | $20.79 | $18.52 | $18.60 | $18.60 | 4,736,380 |
| 2024-02-27 | $20.05 | $20.78 | $20.04 | $20.55 | $20.55 | 4,327,300 |
| 2024-02-26 | $20.29 | $21.28 | $20.08 | $20.49 | $20.49 | 5,338,860 |
| 2024-02-23 | $18.62 | $19.66 | $18.56 | $19.49 | $19.49 | 3,793,260 |
| 2024-02-22 | $17.70 | $19.09 | $17.70 | $18.64 | $18.64 | 3,431,330 |
| 2024-02-21 | $17.65 | $18.45 | $17.05 | $17.82 | $17.82 | 3,186,700 |
| 2024-02-20 | $17.29 | $17.99 | $16.81 | $17.66 | $17.66 | 2,704,760 |
| 2024-02-19 | $16.69 | $17.77 | $16.69 | $17.32 | $17.32 | 3,782,270 |
| 2024-02-08 | $14.50 | $16.96 | $14.15 | $16.62 | $16.62 | 4,901,590 |
| 2024-02-07 | $15.05 | $15.44 | $14.32 | $14.43 | $14.43 | 4,234,700 |
| 2024-02-06 | $14.32 | $15.29 | $13.40 | $14.56 | $14.56 | 4,719,040 |
| 2024-02-05 | $16.46 | $16.46 | $13.61 | $14.61 | $14.61 | 5,711,080 |
| 2024-02-02 | $17.57 | $18.00 | $15.89 | $16.53 | $16.53 | 4,207,490 |
| 2024-02-01 | $18.29 | $18.47 | $17.35 | $17.57 | $17.57 | 3,905,480 |
| 2024-01-31 | $18.39 | $19.14 | $17.60 | $18.27 | $18.27 | 5,951,960 |
| 2024-01-30 | $20.09 | $20.19 | $19.39 | $19.39 | $19.39 | 4,211,490 |
| 2024-01-29 | $21.88 | $22.00 | $20.40 | $20.40 | $20.40 | 3,596,880 |
| 2024-01-26 | $22.50 | $22.78 | $21.69 | $21.77 | $21.77 | 3,450,700 |
| 2024-01-25 | $21.50 | $22.83 | $21.50 | $22.43 | $22.43 | 4,928,050 |
| 2024-01-24 | $22.22 | $22.51 | $20.87 | $21.54 | $21.54 | 4,326,220 |
| 2024-01-23 | $22.01 | $22.82 | $21.90 | $22.18 | $22.18 | 3,119,880 |
| 2024-01-22 | $22.96 | $23.19 | $21.91 | $22.35 | $22.35 | 4,478,820 |
| 2024-01-19 | $24.37 | $24.37 | $23.02 | $23.02 | $23.02 | 3,661,690 |
| 2024-01-18 | $23.65 | $24.40 | $23.29 | $24.35 | $24.35 | 4,686,420 |
| 2024-01-17 | $24.71 | $24.87 | $23.55 | $23.59 | $23.59 | 4,077,870 |
| 2024-01-16 | $25.47 | $25.61 | $24.37 | $25.00 | $25.00 | 4,197,760 |
| 2024-01-15 | $26.51 | $26.51 | $25.11 | $25.45 | $25.45 | 5,732,920 |
| 2024-01-12 | $27.69 | $28.00 | $26.96 | $27.00 | $27.00 | 5,142,360 |
| 2024-01-11 | $27.30 | $28.19 | $26.68 | $28.16 | $28.16 | 6,667,650 |
| 2024-01-10 | $28.44 | $28.80 | $27.51 | $28.01 | $28.01 | 8,301,830 |
| 2024-01-09 | $27.35 | $29.39 | $27.35 | $29.15 | $29.15 | 14,398,940 |
| 2024-01-08 | $26.90 | $28.40 | $26.31 | $27.45 | $27.45 | 9,917,490 |
| 2024-01-05 | $28.00 | $28.26 | $26.36 | $26.66 | $26.66 | 7,856,510 |
| 2024-01-04 | $28.25 | $28.95 | $27.03 | $27.09 | $27.09 | 10,507,310 |
| 2024-01-03 | $26.69 | $28.05 | $25.88 | $27.40 | $27.40 | 8,615,460 |
| 2024-01-02 | $27.10 | $27.70 | $26.65 | $26.80 | $26.80 | 4,968,330 |
| 2024-01-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2023-12-29 | $26.60 | $27.23 | $26.22 | $27.20 | $27.20 | 7,391,300 |
| 2023-12-28 | $25.11 | $26.90 | $24.93 | $26.60 | $26.60 | 9,062,600 |
| 2023-12-27 | $25.50 | $25.56 | $24.30 | $25.03 | $25.03 | 5,068,200 |
| 2023-12-26 | $26.20 | $26.20 | $24.78 | $25.37 | $25.37 | 7,663,130 |
| 2023-12-25 | $26.01 | $27.52 | $26.01 | $26.40 | $26.40 | 9,512,660 |
| 2023-12-22 | $26.82 | $28.49 | $25.89 | $26.60 | $26.60 | 13,985,850 |
| 2023-12-21 | $26.90 | $27.17 | $25.99 | $26.42 | $26.42 | 8,967,960 |
| 2023-12-20 | $28.00 | $28.55 | $26.17 | $27.10 | $27.10 | 15,279,680 |
| 2023-12-19 | $25.03 | $26.97 | $24.52 | $26.70 | $26.70 | 12,682,120 |
| 2023-12-18 | $24.63 | $25.88 | $24.41 | $25.19 | $25.19 | 9,414,690 |
| 2023-12-15 | $24.97 | $25.05 | $24.00 | $24.40 | $24.40 | 6,463,210 |
| 2023-12-14 | $23.90 | $25.76 | $23.86 | $25.06 | $25.06 | 11,278,330 |
| 2023-12-13 | $23.39 | $25.20 | $22.89 | $24.22 | $24.22 | 6,849,420 |
| 2023-12-12 | $23.62 | $23.62 | $22.98 | $23.45 | $23.45 | 2,143,810 |
| 2023-12-11 | $22.86 | $24.16 | $22.82 | $23.68 | $23.68 | 3,087,930 |
| 2023-12-08 | $23.58 | $23.96 | $23.00 | $23.32 | $23.32 | 938,420 |
| 2023-12-07 | $23.90 | $23.92 | $23.30 | $23.62 | $23.62 | 1,213,500 |
| 2023-12-06 | $23.37 | $23.98 | $23.35 | $23.69 | $23.69 | 1,458,400 |
| 2023-12-05 | $24.00 | $24.00 | $23.14 | $23.35 | $23.35 | 1,554,060 |
| 2023-12-04 | $24.06 | $24.26 | $23.93 | $24.10 | $24.10 | 1,144,680 |
| 2023-12-01 | $24.18 | $24.40 | $23.82 | $24.06 | $24.06 | 1,264,890 |
| 2023-11-30 | $24.68 | $24.68 | $24.00 | $24.18 | $24.18 | 1,792,500 |
| 2023-11-29 | $25.03 | $25.16 | $24.59 | $24.69 | $24.69 | 1,457,190 |
| 2023-11-28 | $24.24 | $24.97 | $24.14 | $24.90 | $24.90 | 2,197,760 |
| 2023-11-27 | $23.91 | $24.41 | $23.91 | $24.24 | $24.24 | 1,201,900 |
| 2023-11-24 | $24.53 | $24.60 | $23.58 | $24.15 | $24.15 | 1,768,000 |
| 2023-11-23 | $24.20 | $24.58 | $24.01 | $24.53 | $24.53 | 1,522,560 |
| 2023-11-22 | $24.37 | $24.59 | $24.01 | $24.05 | $24.05 | 1,344,640 |
| 2023-11-21 | $25.16 | $25.18 | $24.42 | $24.59 | $24.59 | 2,451,190 |
| 2023-11-20 | $24.75 | $25.31 | $24.45 | $25.24 | $25.24 | 2,218,890 |
| 2023-11-17 | $24.23 | $24.62 | $24.23 | $24.54 | $24.54 | 1,080,100 |
| 2023-11-16 | $24.86 | $24.99 | $24.33 | $24.35 | $24.35 | 1,526,600 |
| 2023-11-15 | $24.68 | $25.06 | $24.51 | $24.83 | $24.83 | 1,761,980 |
| 2023-11-14 | $24.44 | $24.67 | $24.20 | $24.58 | $24.58 | 1,250,930 |
| 2023-11-13 | $24.23 | $24.49 | $24.08 | $24.44 | $24.44 | 1,303,700 |
| 2023-11-10 | $24.49 | $24.49 | $24.10 | $24.20 | $24.20 | 1,099,400 |
| 2023-11-09 | $24.44 | $24.72 | $24.31 | $24.43 | $24.43 | 1,673,420 |
| 2023-11-08 | $24.49 | $24.59 | $24.17 | $24.40 | $24.40 | 1,734,320 |
| 2023-11-07 | $24.60 | $24.62 | $24.24 | $24.53 | $24.53 | 1,399,420 |
| 2023-11-06 | $24.43 | $24.70 | $23.98 | $24.62 | $24.62 | 2,284,610 |
| 2023-11-03 | $23.98 | $24.65 | $23.80 | $24.34 | $24.34 | 1,798,600 |
| 2023-11-02 | $24.27 | $24.50 | $23.53 | $23.56 | $23.56 | 1,273,930 |
| 2023-11-01 | $24.07 | $24.41 | $24.00 | $24.23 | $24.23 | 1,352,340 |
| 2023-10-31 | $24.50 | $24.59 | $23.91 | $24.07 | $24.07 | 1,572,300 |
| 2023-10-30 | $23.79 | $24.47 | $23.65 | $24.32 | $24.32 | 1,620,110 |
| 2023-10-27 | $23.26 | $24.05 | $23.10 | $23.81 | $23.81 | 1,862,350 |
| 2023-10-26 | $22.71 | $23.30 | $22.19 | $23.21 | $23.21 | 1,775,400 |
| 2023-10-25 | $22.87 | $23.27 | $21.96 | $22.96 | $22.96 | 2,797,370 |
| 2023-10-24 | $21.93 | $22.38 | $21.71 | $22.16 | $22.16 | 1,527,300 |
| 2023-10-23 | $22.66 | $22.66 | $21.60 | $21.87 | $21.87 | 1,518,840 |
| 2023-10-20 | $22.75 | $23.00 | $22.41 | $22.45 | $22.45 | 1,234,900 |
| 2023-10-19 | $22.90 | $23.30 | $22.71 | $22.74 | $22.74 | 800,500 |
| 2023-10-18 | $23.45 | $23.45 | $22.80 | $22.90 | $22.90 | 1,251,200 |
| 2023-10-17 | $23.76 | $23.82 | $23.14 | $23.52 | $23.52 | 1,188,960 |
| 2023-10-16 | $24.00 | $24.15 | $23.54 | $23.71 | $23.71 | 1,430,490 |
| 2023-10-13 | $24.20 | $24.25 | $23.80 | $23.93 | $23.93 | 1,246,800 |
| 2023-10-12 | $24.20 | $24.46 | $24.11 | $24.28 | $24.28 | 1,338,620 |
| 2023-10-11 | $24.30 | $24.46 | $23.82 | $24.20 | $24.20 | 2,012,400 |
| 2023-10-10 | $24.37 | $24.51 | $23.94 | $24.01 | $24.01 | 1,738,440 |
| 2023-10-09 | $24.73 | $24.84 | $24.13 | $24.39 | $24.39 | 2,593,500 |
| 2023-09-28 | $24.26 | $24.92 | $24.26 | $24.66 | $24.66 | 2,289,860 |
| 2023-09-27 | $24.24 | $24.57 | $23.85 | $24.37 | $24.37 | 2,636,560 |
| 2023-09-26 | $23.83 | $24.47 | $23.83 | $24.22 | $24.22 | 2,634,260 |
| 2023-09-25 | $23.68 | $24.14 | $23.55 | $23.80 | $23.80 | 2,467,880 |
| 2023-09-22 | $22.52 | $23.65 | $22.48 | $23.61 | $23.61 | 2,517,500 |
| 2023-09-21 | $22.72 | $23.09 | $22.52 | $22.63 | $22.63 | 1,995,100 |
| 2023-09-20 | $22.73 | $23.03 | $22.56 | $22.64 | $22.64 | 1,391,400 |
| 2023-09-19 | $23.16 | $23.22 | $22.60 | $22.82 | $22.82 | 1,620,800 |
| 2023-09-18 | $22.85 | $23.75 | $22.78 | $23.24 | $23.24 | 2,297,440 |
| 2023-09-15 | $23.13 | $23.38 | $22.83 | $22.90 | $22.90 | 1,287,220 |
| 2023-09-14 | $23.59 | $23.74 | $22.88 | $23.00 | $23.00 | 1,800,960 |
| 2023-09-13 | $23.91 | $24.03 | $23.29 | $23.56 | $23.56 | 1,956,260 |
| 2023-09-12 | $24.43 | $24.50 | $23.96 | $24.04 | $24.04 | 2,120,800 |
| 2023-09-11 | $23.98 | $24.67 | $23.72 | $24.43 | $24.43 | 2,287,700 |
| 2023-09-08 | $23.76 | $24.28 | $23.75 | $23.98 | $23.98 | 1,398,700 |
| 2023-09-07 | $24.44 | $24.76 | $23.87 | $23.88 | $23.88 | 1,988,620 |
| 2023-09-06 | $24.13 | $24.55 | $24.13 | $24.52 | $24.52 | 1,833,320 |
| 2023-09-05 | $24.38 | $24.71 | $24.00 | $24.24 | $24.24 | 1,887,520 |
| 2023-09-04 | $24.42 | $24.75 | $24.16 | $24.43 | $24.43 | 2,176,060 |
| 2023-09-01 | $24.90 | $25.11 | $24.30 | $24.49 | $24.49 | 2,188,010 |
| 2023-08-31 | $25.51 | $25.74 | $24.88 | $24.91 | $24.91 | 2,074,900 |
| 2023-08-30 | $25.23 | $25.97 | $25.11 | $25.60 | $25.60 | 3,521,810 |
| 2023-08-29 | $23.76 | $25.46 | $23.60 | $25.38 | $25.38 | 7,808,970 |
| 2023-08-28 | $26.94 | $27.78 | $23.82 | $24.01 | $24.01 | 9,737,620 |
| 2023-08-25 | $26.71 | $26.71 | $26.01 | $26.26 | $26.26 | 1,953,860 |
| 2023-08-24 | $26.61 | $27.18 | $26.58 | $26.86 | $26.86 | 1,628,400 |
| 2023-08-23 | $27.51 | $27.51 | $26.70 | $26.74 | $26.74 | 1,574,270 |
| 2023-08-22 | $27.20 | $27.73 | $26.62 | $27.44 | $27.44 | 2,218,860 |
| 2023-08-21 | $27.60 | $28.51 | $27.17 | $27.21 | $27.21 | 2,499,000 |
| 2023-08-18 | $28.00 | $28.89 | $27.80 | $27.91 | $27.91 | 2,691,670 |
| 2023-08-17 | $27.01 | $28.28 | $26.89 | $27.98 | $27.98 | 3,041,880 |
| 2023-08-16 | $27.20 | $27.60 | $26.99 | $26.99 | $26.99 | 1,767,790 |
| 2023-08-15 | $28.08 | $28.58 | $27.25 | $27.47 | $27.47 | 1,690,590 |
| 2023-08-14 | $27.90 | $28.08 | $27.41 | $28.02 | $28.02 | 1,463,820 |
| 2023-08-11 | $28.75 | $28.75 | $27.88 | $27.88 | $27.88 | 1,478,080 |
| 2023-08-10 | $28.78 | $28.97 | $28.22 | $28.52 | $28.52 | 1,308,790 |
| 2023-08-09 | $28.90 | $29.28 | $28.65 | $28.77 | $28.77 | 1,268,430 |
| 2023-08-08 | $29.03 | $29.52 | $29.00 | $29.20 | $29.20 | 1,639,200 |
| 2023-08-07 | $29.30 | $29.53 | $29.02 | $29.27 | $29.27 | 1,801,200 |
| 2023-08-04 | $29.05 | $29.80 | $28.86 | $29.53 | $29.53 | 2,405,620 |
| 2023-08-03 | $28.73 | $29.20 | $28.40 | $28.95 | $28.95 | 1,468,010 |
| 2023-08-02 | $28.90 | $29.74 | $28.71 | $28.95 | $28.95 | 2,455,950 |
| 2023-08-01 | $28.74 | $29.03 | $28.45 | $28.93 | $28.93 | 2,152,740 |
| 2023-07-31 | $29.00 | $29.29 | $28.60 | $28.74 | $28.74 | 1,839,050 |
| 2023-07-28 | $29.18 | $29.27 | $28.69 | $29.01 | $29.01 | 1,741,700 |
| 2023-07-27 | $29.51 | $29.74 | $29.09 | $29.12 | $29.12 | 1,218,700 |
| 2023-07-26 | $29.89 | $30.09 | $29.20 | $29.30 | $29.30 | 1,661,700 |
| 2023-07-25 | $30.10 | $30.11 | $29.53 | $29.79 | $29.79 | 1,819,380 |
| 2023-07-24 | $29.63 | $30.12 | $29.41 | $29.64 | $29.64 | 1,706,100 |
| 2023-07-21 | $30.43 | $30.70 | $29.39 | $29.53 | $29.53 | 2,642,700 |
| 2023-07-20 | $30.90 | $31.15 | $30.40 | $30.53 | $30.53 | 1,916,730 |
| 2023-07-19 | $31.06 | $31.06 | $30.61 | $30.83 | $30.83 | 1,767,330 |
| 2023-07-18 | $31.15 | $31.48 | $30.65 | $30.81 | $30.81 | 2,254,420 |
| 2023-07-17 | $31.53 | $31.74 | $31.10 | $31.28 | $31.28 | 2,281,140 |
| 2023-07-14 | $31.93 | $32.42 | $31.11 | $31.80 | $31.80 | 3,789,680 |
| 2023-07-13 | $32.49 | $32.73 | $31.76 | $32.43 | $32.43 | 2,921,000 |
| 2023-07-12 | $32.88 | $33.39 | $32.46 | $32.51 | $32.51 | 2,736,760 |
| 2023-07-11 | $32.50 | $32.90 | $32.14 | $32.74 | $32.74 | 2,344,400 |
| 2023-07-10 | $33.20 | $33.57 | $32.44 | $32.50 | $32.50 | 2,904,080 |
| 2023-07-07 | $33.71 | $34.02 | $33.09 | $33.20 | $33.20 | 2,515,900 |
| 2023-07-06 | $33.76 | $34.32 | $33.51 | $33.76 | $33.76 | 2,465,700 |
| 2023-07-05 | $34.30 | $34.88 | $33.70 | $33.96 | $33.96 | 3,428,260 |
| 2023-07-04 | $34.52 | $35.48 | $34.03 | $34.27 | $34.27 | 4,089,180 |
| 2023-07-03 | $35.11 | $35.60 | $34.21 | $34.34 | $34.34 | 4,275,910 |
| 2023-06-30 | $34.90 | $35.99 | $34.77 | $35.10 | $35.10 | 5,127,430 |
| 2023-06-29 | $34.67 | $36.37 | $34.48 | $35.39 | $35.39 | 6,315,920 |
| 2023-06-28 | $34.90 | $35.16 | $33.38 | $34.60 | $34.60 | 5,228,000 |
| 2023-06-27 | $35.78 | $36.26 | $34.05 | $34.93 | $34.93 | 5,481,490 |
| 2023-06-26 | $34.91 | $37.19 | $34.72 | $35.28 | $35.28 | 8,890,950 |
| 2023-06-21 | $36.47 | $36.59 | $34.70 | $34.77 | $34.77 | 6,142,900 |
| 2023-06-20 | $34.61 | $36.68 | $34.07 | $36.41 | $36.41 | 10,114,270 |
| 2023-06-19 | $34.12 | $35.18 | $33.75 | $34.60 | $34.60 | 6,402,150 |
| 2023-06-16 | $33.51 | $33.95 | $32.71 | $33.75 | $33.75 | 3,859,200 |
| 2023-06-15 | $31.54 | $34.09 | $31.50 | $33.50 | $33.50 | 5,129,300 |
| 2023-06-14 | $32.00 | $32.69 | $31.70 | $31.72 | $31.72 | 2,037,760 |
| 2023-06-13 | $31.68 | $32.03 | $31.51 | $31.98 | $31.98 | 1,636,360 |
| 2023-06-12 | $31.93 | $32.22 | $31.40 | $31.70 | $31.70 | 1,937,170 |
| 2023-06-09 | $31.94 | $31.94 | $31.06 | $31.64 | $31.64 | 1,623,580 |
| 2023-06-08 | $32.20 | $32.25 | $31.33 | $31.53 | $31.53 | 2,160,820 |
| 2023-06-07 | $32.13 | $32.58 | $31.90 | $32.00 | $32.00 | 1,997,580 |
| 2023-06-06 | $33.22 | $33.50 | $32.07 | $32.07 | $32.07 | 2,951,960 |
| 2023-06-05 | $32.91 | $33.71 | $32.66 | $33.50 | $33.50 | 2,415,800 |
| 2023-06-02 | $33.91 | $34.00 | $32.79 | $32.91 | $32.91 | 3,312,820 |
| 2023-06-01 | $34.34 | $34.88 | $33.01 | $33.34 | $33.34 | 4,677,320 |
| 2023-05-31 | $32.81 | $34.29 | $32.52 | $34.00 | $34.00 | 4,551,420 |
| 2023-05-30 | $32.70 | $33.64 | $32.50 | $33.08 | $33.08 | 3,125,400 |
| 2023-05-29 | $34.00 | $34.00 | $32.38 | $33.02 | $32.82 | 4,273,310 |
| 2023-05-26 | $33.17 | $34.28 | $32.55 | $34.06 | $33.86 | 4,187,360 |
| 2023-05-25 | $33.17 | $33.67 | $32.50 | $33.18 | $32.98 | 3,509,300 |
| 2023-05-24 | $32.28 | $34.21 | $32.10 | $33.76 | $33.56 | 4,510,650 |
| 2023-05-23 | $33.98 | $34.24 | $32.67 | $32.69 | $32.49 | 4,938,930 |
| 2023-05-22 | $33.66 | $35.20 | $33.40 | $33.95 | $33.75 | 6,689,180 |
| 2023-05-19 | $34.02 | $35.00 | $33.51 | $33.65 | $33.45 | 6,948,610 |
| 2023-05-18 | $32.55 | $34.98 | $32.51 | $34.50 | $34.29 | 8,880,290 |
| 2023-05-17 | $31.98 | $32.78 | $31.86 | $32.48 | $32.28 | 3,363,540 |
| 2023-05-16 | $31.42 | $32.60 | $31.12 | $32.25 | $32.06 | 4,239,060 |
| 2023-05-15 | $30.87 | $31.48 | $30.50 | $31.43 | $31.24 | 2,357,340 |
| 2023-05-12 | $31.81 | $32.00 | $30.68 | $30.72 | $30.54 | 3,419,160 |
| 2023-05-11 | $32.00 | $32.62 | $31.15 | $31.80 | $31.61 | 3,407,170 |
| 2023-05-10 | $31.88 | $32.40 | $31.28 | $31.83 | $31.64 | 3,466,440 |
| 2023-05-09 | $31.80 | $33.23 | $31.00 | $32.50 | $32.30 | 5,486,480 |
| 2023-05-08 | $32.96 | $33.38 | $31.80 | $32.30 | $32.11 | 5,266,920 |
| 2023-05-05 | $34.75 | $34.75 | $33.09 | $33.44 | $33.24 | 7,460,210 |
| 2023-05-04 | $32.13 | $35.28 | $32.08 | $35.00 | $34.79 | 11,681,280 |
| 2023-05-03 | $32.16 | $32.16 | $32.16 | $32.16 | $31.97 | 0 |
| 2023-05-02 | $32.16 | $32.16 | $32.16 | $32.16 | $31.97 | 0 |
| 2023-04-28 | $30.54 | $32.59 | $29.66 | $32.16 | $31.97 | 8,160,260 |
| 2023-04-27 | $31.57 | $34.42 | $30.72 | $31.00 | $30.81 | 10,425,610 |
| 2023-04-26 | $27.15 | $29.30 | $27.15 | $29.19 | $29.01 | 1,564,990 |
| 2023-04-25 | $28.79 | $28.85 | $27.00 | $27.58 | $27.41 | 1,627,910 |
| 2023-04-24 | $28.64 | $29.66 | $28.56 | $28.79 | $28.62 | 1,448,700 |
| 2023-04-21 | $29.70 | $29.78 | $28.60 | $28.63 | $28.46 | 1,298,580 |
| 2023-04-20 | $29.28 | $29.88 | $28.93 | $29.64 | $29.46 | 1,367,310 |
| 2023-04-19 | $28.66 | $29.88 | $28.49 | $29.35 | $29.17 | 1,973,300 |
| 2023-04-18 | $28.53 | $29.30 | $27.70 | $28.66 | $28.49 | 2,415,580 |
| 2023-04-17 | $27.29 | $28.95 | $27.00 | $28.85 | $28.68 | 3,416,940 |
| 2023-04-14 | $27.81 | $28.09 | $27.18 | $27.29 | $27.13 | 1,371,010 |
| 2023-04-13 | $28.70 | $28.80 | $27.80 | $27.86 | $27.69 | 947,440 |
| 2023-04-12 | $28.01 | $28.45 | $27.87 | $28.41 | $28.24 | 830,800 |
| 2023-04-11 | $28.57 | $28.60 | $27.84 | $28.00 | $27.83 | 1,042,380 |
| 2023-04-10 | $28.80 | $29.44 | $28.40 | $28.60 | $28.43 | 1,567,720 |
| 2023-04-07 | $29.31 | $29.49 | $28.72 | $28.94 | $28.77 | 1,379,900 |
| 2023-04-06 | $28.25 | $29.71 | $28.01 | $29.44 | $29.26 | 3,382,800 |
| 2023-04-05 | $28.12 | $28.12 | $28.12 | $28.12 | $27.95 | 0 |
| 2023-04-04 | $29.59 | $29.59 | $27.78 | $28.12 | $27.95 | 2,369,530 |
| 2023-04-03 | $29.45 | $29.80 | $29.13 | $29.55 | $29.37 | 957,020 |
| 2023-03-31 | $29.49 | $29.67 | $28.91 | $29.45 | $29.27 | 1,203,900 |
| 2023-03-30 | $29.80 | $30.12 | $29.35 | $29.36 | $29.18 | 1,734,860 |
| 2023-03-29 | $29.30 | $29.99 | $29.19 | $29.80 | $29.62 | 2,317,400 |
| 2023-03-28 | $29.14 | $30.36 | $29.14 | $29.42 | $29.24 | 3,546,900 |
| 2023-03-27 | $28.82 | $29.85 | $28.53 | $29.14 | $28.96 | 2,644,120 |
| 2023-03-24 | $27.86 | $29.85 | $27.86 | $28.87 | $28.87 | 3,836,110 |
| 2023-03-23 | $28.00 | $28.00 | $27.59 | $27.86 | $27.86 | 813,420 |
| 2023-03-22 | $27.46 | $28.48 | $27.46 | $27.80 | $27.80 | 1,453,600 |
| 2023-03-21 | $27.30 | $27.70 | $27.11 | $27.39 | $27.39 | 712,890 |
| 2023-03-20 | $27.09 | $27.45 | $26.70 | $27.17 | $27.17 | 906,960 |
| 2023-03-17 | $27.48 | $27.58 | $26.73 | $26.80 | $26.80 | 1,617,480 |
| 2023-03-16 | $27.70 | $28.25 | $27.09 | $27.13 | $27.13 | 1,065,400 |
| 2023-03-15 | $27.86 | $28.30 | $27.69 | $27.83 | $27.83 | 983,900 |
| 2023-03-14 | $28.14 | $28.41 | $27.59 | $27.80 | $27.80 | 905,880 |
| 2023-03-13 | $28.98 | $29.07 | $28.00 | $28.34 | $28.34 | 1,815,900 |
| 2023-03-10 | $27.98 | $28.78 | $27.50 | $28.61 | $28.61 | 1,896,920 |
| 2023-03-09 | $27.80 | $28.18 | $27.54 | $27.98 | $27.98 | 1,183,380 |
| 2023-03-08 | $26.77 | $27.70 | $26.70 | $27.60 | $27.60 | 935,280 |
| 2023-03-07 | $27.30 | $27.73 | $26.65 | $26.70 | $26.70 | 1,010,560 |
| 2023-03-06 | $27.74 | $27.85 | $27.29 | $27.44 | $27.44 | 756,840 |
| 2023-03-03 | $28.36 | $28.40 | $27.68 | $27.68 | $27.68 | 1,060,640 |
| 2023-03-02 | $28.12 | $28.68 | $28.01 | $28.36 | $28.36 | 1,149,900 |
| 2023-03-01 | $27.58 | $28.58 | $27.32 | $28.12 | $28.12 | 1,073,680 |
| 2023-02-28 | $27.51 | $27.80 | $26.99 | $27.56 | $27.56 | 1,155,800 |
| 2023-02-27 | $27.71 | $27.99 | $27.30 | $27.49 | $27.49 | 715,380 |
| 2023-02-24 | $27.99 | $28.04 | $27.50 | $27.72 | $27.72 | 661,240 |
| 2023-02-23 | $27.63 | $28.18 | $27.61 | $27.84 | $27.84 | 1,170,440 |
| 2023-02-22 | $27.90 | $28.13 | $27.57 | $27.85 | $27.85 | 948,080 |
| 2023-02-21 | $28.10 | $28.29 | $27.65 | $27.99 | $27.99 | 837,740 |
| 2023-02-20 | $27.70 | $28.10 | $27.40 | $27.74 | $27.74 | 1,095,700 |
| 2023-02-17 | $27.70 | $28.48 | $27.60 | $27.69 | $27.69 | 1,021,080 |
| 2023-02-16 | $29.11 | $29.45 | $27.88 | $27.88 | $27.88 | 1,289,590 |
| 2023-02-15 | $28.87 | $29.50 | $28.41 | $29.16 | $29.16 | 874,800 |
| 2023-02-14 | $28.50 | $29.60 | $28.27 | $28.88 | $28.88 | 1,730,860 |
| 2023-02-13 | $28.46 | $28.69 | $28.22 | $28.34 | $28.34 | 950,810 |
| 2023-02-10 | $28.80 | $28.95 | $28.28 | $28.29 | $28.29 | 1,147,400 |
| 2023-02-09 | $28.90 | $29.23 | $28.45 | $28.56 | $28.56 | 1,451,830 |
| 2023-02-08 | $30.03 | $30.11 | $28.62 | $28.86 | $28.86 | 2,695,430 |
| 2023-02-07 | $28.85 | $30.16 | $28.59 | $30.10 | $30.10 | 2,090,710 |
| 2023-02-06 | $28.78 | $29.48 | $28.30 | $28.85 | $28.85 | 1,522,260 |
| 2023-02-03 | $27.80 | $29.25 | $27.80 | $28.79 | $28.79 | 3,082,000 |
| 2023-02-02 | $28.08 | $28.98 | $27.52 | $27.60 | $27.60 | 1,830,260 |
| 2023-02-01 | $27.91 | $28.29 | $27.76 | $28.26 | $28.26 | 1,764,540 |
| 2023-01-31 | $26.70 | $28.26 | $26.36 | $28.03 | $28.03 | 3,890,750 |
| 2023-01-30 | $25.50 | $26.88 | $25.50 | $26.78 | $26.78 | 3,063,500 |
| 2023-01-20 | $26.43 | $26.88 | $25.00 | $25.39 | $25.39 | 3,495,200 |
| 2023-01-19 | $24.98 | $25.19 | $24.71 | $25.08 | $25.08 | 797,600 |
| 2023-01-18 | $24.53 | $25.20 | $24.40 | $24.97 | $24.97 | 1,133,300 |
| 2023-01-17 | $24.50 | $24.79 | $24.21 | $24.53 | $24.53 | 1,457,250 |
| 2023-01-16 | $24.43 | $24.55 | $24.19 | $24.37 | $24.37 | 996,300 |
| 2023-01-13 | $24.10 | $24.45 | $24.03 | $24.30 | $24.30 | 756,750 |
| 2023-01-12 | $24.13 | $24.62 | $24.10 | $24.26 | $24.26 | 1,286,460 |
| 2023-01-11 | $24.15 | $24.66 | $23.71 | $24.11 | $24.11 | 1,400,840 |
| 2023-01-10 | $23.86 | $24.24 | $23.61 | $23.98 | $23.98 | 1,128,000 |
| 2023-01-09 | $24.03 | $24.27 | $23.70 | $24.20 | $24.20 | 1,429,040 |
| 2023-01-06 | $24.20 | $24.25 | $23.72 | $23.81 | $23.81 | 870,120 |
| 2023-01-05 | $23.59 | $24.38 | $23.21 | $24.07 | $24.07 | 2,338,700 |
| 2023-01-04 | $22.48 | $23.76 | $22.27 | $23.67 | $23.67 | 2,236,000 |
| 2023-01-03 | $22.37 | $22.52 | $21.71 | $22.50 | $22.50 | 1,156,900 |
| 2023-01-02 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2022-12-30 | $21.50 | $22.70 | $21.36 | $22.04 | $22.04 | 2,284,240 |
| 2022-12-29 | $22.59 | $22.59 | $21.26 | $21.55 | $21.55 | 1,411,360 |
| 2022-12-28 | $22.21 | $22.70 | $22.11 | $22.34 | $22.34 | 608,000 |
| 2022-12-27 | $22.85 | $22.85 | $22.22 | $22.50 | $22.50 | 816,500 |
| 2022-12-26 | $22.47 | $22.88 | $22.40 | $22.63 | $22.63 | 761,700 |
| 2022-12-23 | $22.30 | $22.59 | $21.96 | $22.39 | $22.39 | 587,300 |
| 2022-12-22 | $23.40 | $23.40 | $22.17 | $22.34 | $22.34 | 778,710 |
| 2022-12-21 | $23.47 | $23.70 | $22.50 | $23.00 | $23.00 | 899,600 |
| 2022-12-20 | $23.28 | $23.74 | $22.95 | $23.36 | $23.36 | 755,350 |
| 2022-12-19 | $24.35 | $24.51 | $23.29 | $23.40 | $23.40 | 1,209,840 |
| 2022-12-16 | $24.18 | $24.65 | $23.74 | $24.25 | $24.25 | 1,547,800 |
| 2022-12-15 | $24.40 | $24.68 | $24.00 | $24.20 | $24.20 | 1,473,700 |
| 2022-12-14 | $24.62 | $25.56 | $24.28 | $24.29 | $24.29 | 2,689,670 |
| 2022-12-13 | $24.62 | $24.62 | $24.14 | $24.35 | $24.35 | 1,059,950 |
| 2022-12-12 | $24.14 | $24.67 | $23.75 | $24.39 | $24.39 | 1,379,710 |
| 2022-12-09 | $24.10 | $24.48 | $23.86 | $24.20 | $24.20 | 1,039,000 |
| 2022-12-08 | $24.27 | $24.50 | $23.91 | $24.03 | $24.03 | 732,330 |
| 2022-12-07 | $24.03 | $24.74 | $23.91 | $24.27 | $24.27 | 1,521,440 |
| 2022-12-06 | $24.28 | $24.37 | $23.87 | $24.03 | $24.03 | 967,780 |
| 2022-12-05 | $24.06 | $24.50 | $23.79 | $24.28 | $24.28 | 1,468,890 |
| 2022-12-01 | $23.92 | $24.18 | $23.80 | $24.08 | $24.08 | 1,656,740 |
| 2022-11-30 | $23.90 | $24.39 | $23.49 | $23.92 | $23.92 | 2,596,300 |
| 2022-11-29 | $22.20 | $23.95 | $22.20 | $23.92 | $23.92 | 5,210,370 |
| 2022-11-28 | $21.77 | $22.26 | $21.30 | $22.23 | $22.23 | 1,094,510 |
| 2022-11-25 | $22.40 | $22.40 | $21.68 | $21.68 | $21.68 | 987,380 |
| 2022-11-24 | $22.27 | $22.50 | $22.05 | $22.35 | $22.35 | 740,430 |
| 2022-11-23 | $22.73 | $22.88 | $21.88 | $22.28 | $22.28 | 1,678,640 |
| 2022-11-22 | $23.11 | $23.18 | $22.61 | $22.73 | $22.73 | 951,800 |
| 2022-11-21 | $22.92 | $23.15 | $22.52 | $23.09 | $23.09 | 1,117,960 |
| 2022-11-18 | $23.73 | $23.92 | $22.90 | $23.07 | $23.07 | 2,653,310 |
| 2022-11-17 | $23.70 | $23.84 | $23.30 | $23.71 | $23.71 | 1,747,360 |
| 2022-11-16 | $23.73 | $23.85 | $23.21 | $23.79 | $23.79 | 2,499,500 |
| 2022-11-15 | $23.01 | $23.58 | $23.01 | $23.55 | $23.55 | 2,376,430 |
| 2022-11-14 | $23.13 | $23.72 | $22.84 | $23.19 | $23.19 | 1,442,110 |
| 2022-11-11 | $23.61 | $23.76 | $23.00 | $23.02 | $23.02 | 1,309,500 |
| 2022-11-10 | $23.38 | $23.74 | $22.72 | $23.20 | $23.20 | 2,086,730 |
| 2022-11-09 | $23.82 | $24.06 | $23.43 | $23.51 | $23.51 | 1,557,900 |
| 2022-11-08 | $24.40 | $24.57 | $23.64 | $24.04 | $24.04 | 1,854,450 |
| 2022-11-07 | $24.64 | $24.73 | $24.21 | $24.47 | $24.47 | 963,900 |
| 2022-11-04 | $24.51 | $24.69 | $24.22 | $24.64 | $24.64 | 2,174,910 |
| 2022-11-03 | $23.80 | $24.59 | $23.73 | $24.35 | $24.35 | 1,269,030 |
| 2022-11-02 | $24.06 | $24.39 | $23.80 | $23.96 | $23.96 | 1,555,160 |
| 2022-11-01 | $23.63 | $24.11 | $23.49 | $23.96 | $23.96 | 1,087,350 |
| 2022-10-31 | $23.30 | $23.83 | $23.30 | $23.63 | $23.63 | 991,110 |
| 2022-10-28 | $24.93 | $25.02 | $23.13 | $23.80 | $23.80 | 2,058,920 |
| 2022-10-27 | $24.01 | $25.27 | $24.01 | $25.11 | $25.11 | 2,401,800 |
| 2022-10-26 | $24.35 | $24.86 | $23.67 | $24.02 | $24.02 | 3,983,630 |
| 2022-10-25 | $25.23 | $25.69 | $24.67 | $25.29 | $25.29 | 593,180 |
| 2022-10-24 | $25.46 | $26.17 | $25.22 | $25.23 | $25.23 | 745,000 |
| 2022-10-21 | $25.98 | $26.07 | $25.26 | $25.46 | $25.46 | 792,150 |
| 2022-10-20 | $26.34 | $26.41 | $25.76 | $25.84 | $25.84 | 868,140 |
| 2022-10-19 | $26.97 | $27.19 | $26.30 | $26.34 | $26.34 | 586,820 |
| 2022-10-18 | $27.55 | $27.55 | $26.91 | $26.97 | $26.97 | 683,000 |
| 2022-10-17 | $27.01 | $28.10 | $27.01 | $27.35 | $27.35 | 1,008,170 |
| 2022-10-14 | $26.76 | $27.67 | $26.58 | $27.15 | $27.15 | 1,182,720 |
| 2022-10-13 | $26.20 | $27.30 | $26.10 | $26.76 | $26.76 | 936,160 |
| 2022-10-12 | $26.00 | $26.45 | $24.89 | $26.34 | $26.34 | 952,280 |
| 2022-10-11 | $26.70 | $26.88 | $24.54 | $26.01 | $26.01 | 1,066,960 |
| 2022-10-10 | $26.51 | $26.98 | $26.20 | $26.32 | $26.32 | 370,040 |
| 2022-09-30 | $27.23 | $27.51 | $26.60 | $26.60 | $26.60 | 414,600 |
| 2022-09-29 | $27.19 | $27.68 | $26.80 | $27.01 | $27.01 | 639,860 |
| 2022-09-28 | $27.91 | $27.91 | $26.71 | $26.90 | $26.90 | 551,340 |
| 2022-09-27 | $27.87 | $28.09 | $27.42 | $27.70 | $27.70 | 340,520 |
| 2022-09-26 | $28.20 | $28.57 | $27.25 | $27.60 | $27.60 | 658,800 |
| 2022-09-23 | $28.38 | $28.80 | $27.81 | $28.29 | $28.29 | 691,960 |
| 2022-09-22 | $27.39 | $28.46 | $27.20 | $28.36 | $28.36 | 930,160 |
| 2022-09-21 | $28.01 | $28.01 | $27.22 | $27.53 | $27.53 | 822,960 |
| 2022-09-20 | $28.00 | $28.80 | $27.73 | $27.94 | $27.94 | 897,020 |
| 2022-09-19 | $28.49 | $28.95 | $27.97 | $28.13 | $28.13 | 1,330,860 |
| 2022-09-16 | $28.24 | $28.68 | $28.00 | $28.10 | $28.10 | 564,120 |
| 2022-09-15 | $29.00 | $29.24 | $27.91 | $28.20 | $28.20 | 1,231,560 |
| 2022-09-14 | $29.09 | $29.30 | $28.74 | $29.11 | $29.11 | 871,240 |
| 2022-09-13 | $29.49 | $29.97 | $29.15 | $29.60 | $29.60 | 737,940 |
| 2022-09-12 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2022-09-09 | $29.96 | $29.96 | $29.08 | $29.44 | $29.44 | 964,380 |
| 2022-09-08 | $30.51 | $30.51 | $29.58 | $29.86 | $29.86 | 1,734,500 |
| 2022-09-07 | $29.25 | $30.41 | $29.23 | $30.15 | $30.15 | 2,063,390 |
| 2022-09-06 | $29.29 | $29.85 | $28.70 | $29.64 | $29.64 | 1,461,030 |
| 2022-09-05 | $30.06 | $30.10 | $29.00 | $29.06 | $29.06 | 2,457,400 |
| 2022-09-02 | $28.57 | $30.39 | $28.57 | $30.12 | $30.12 | 4,933,610 |
| 2022-09-01 | $26.37 | $29.25 | $26.31 | $28.57 | $28.57 | 3,809,820 |
| 2022-08-31 | $27.42 | $27.44 | $26.05 | $26.68 | $26.68 | 1,489,360 |
| 2022-08-30 | $27.33 | $27.70 | $26.93 | $27.44 | $27.44 | 1,181,890 |
| 2022-08-29 | $27.34 | $27.78 | $26.74 | $27.28 | $27.28 | 1,073,850 |
| 2022-08-26 | $27.88 | $28.70 | $27.65 | $27.72 | $27.72 | 1,345,190 |
| 2022-08-25 | $28.00 | $28.18 | $27.13 | $27.61 | $27.61 | 1,750,580 |
| 2022-08-24 | $30.00 | $30.22 | $27.89 | $27.89 | $27.89 | 3,557,740 |
| 2022-08-23 | $30.88 | $31.35 | $29.72 | $30.30 | $30.30 | 3,363,340 |
| 2022-08-22 | $31.70 | $31.93 | $30.30 | $31.20 | $31.20 | 3,455,750 |
| 2022-08-19 | $34.02 | $34.09 | $31.51 | $31.69 | $31.69 | 7,076,910 |
| 2022-08-18 | $31.68 | $34.88 | $31.41 | $34.09 | $34.09 | 11,008,390 |
| 2022-08-17 | $32.16 | $32.16 | $30.70 | $31.69 | $31.69 | 4,737,330 |
| 2022-08-16 | $31.35 | $32.22 | $30.77 | $32.06 | $32.06 | 4,765,480 |
| 2022-08-15 | $31.45 | $31.80 | $30.58 | $31.45 | $31.45 | 3,814,500 |
| 2022-08-12 | $31.10 | $31.58 | $30.48 | $31.45 | $31.45 | 3,718,260 |
| 2022-08-11 | $31.42 | $32.18 | $31.02 | $31.16 | $31.16 | 2,769,820 |
| 2022-08-10 | $30.58 | $32.00 | $30.58 | $31.55 | $31.55 | 3,767,810 |
| 2022-08-09 | $31.03 | $31.50 | $30.54 | $30.85 | $30.85 | 3,256,760 |
| 2022-08-08 | $29.60 | $31.38 | $29.03 | $31.34 | $31.34 | 4,966,040 |
| 2022-08-05 | $29.60 | $30.11 | $28.93 | $29.88 | $29.88 | 3,916,530 |
| 2022-08-04 | $29.19 | $29.40 | $28.20 | $28.94 | $28.94 | 2,070,460 |
| 2022-08-03 | $29.59 | $30.57 | $28.60 | $28.66 | $28.66 | 2,938,400 |
| 2022-08-02 | $30.20 | $30.68 | $28.64 | $29.20 | $29.20 | 3,746,260 |
| 2022-08-01 | $29.19 | $30.50 | $28.62 | $30.16 | $30.16 | 3,509,540 |
| 2022-07-29 | $28.48 | $30.30 | $28.46 | $29.24 | $29.24 | 3,008,310 |
| 2022-07-28 | $28.06 | $29.55 | $28.00 | $28.60 | $28.60 | 2,787,850 |
| 2022-07-27 | $27.00 | $28.44 | $27.00 | $28.06 | $28.06 | 1,706,660 |
| 2022-07-26 | $27.33 | $27.33 | $26.18 | $27.16 | $27.16 | 1,147,880 |
| 2022-07-25 | $28.12 | $28.12 | $27.10 | $27.34 | $27.34 | 1,136,280 |
| 2022-07-22 | $28.17 | $29.38 | $27.71 | $27.95 | $27.95 | 1,326,900 |
| 2022-07-21 | $28.70 | $28.86 | $28.07 | $28.10 | $28.10 | 1,095,700 |
| 2022-07-20 | $29.07 | $29.14 | $28.57 | $28.70 | $28.70 | 955,340 |
| 2022-07-19 | $28.92 | $29.35 | $28.78 | $28.98 | $28.98 | 1,364,180 |
| 2022-07-18 | $28.93 | $29.28 | $28.55 | $28.90 | $28.90 | 1,051,930 |
| 2022-07-15 | $28.26 | $29.49 | $28.11 | $28.91 | $28.91 | 2,484,810 |
| 2022-07-14 | $27.57 | $28.57 | $27.42 | $28.44 | $28.44 | 1,319,200 |
| 2022-07-13 | $27.51 | $28.18 | $27.49 | $27.93 | $27.93 | 835,420 |
| 2022-07-12 | $27.58 | $28.15 | $27.23 | $27.51 | $27.51 | 1,328,600 |
| 2022-07-11 | $27.88 | $28.00 | $27.20 | $27.43 | $27.43 | 933,900 |
| 2022-07-08 | $28.40 | $29.27 | $27.88 | $28.04 | $28.04 | 1,389,400 |
| 2022-07-07 | $28.07 | $28.66 | $27.71 | $28.43 | $28.43 | 1,253,510 |
| 2022-07-06 | $27.69 | $28.63 | $27.25 | $28.10 | $28.10 | 1,603,580 |
| 2022-07-05 | $28.01 | $28.69 | $27.21 | $27.68 | $27.68 | 1,400,760 |
| 2022-07-04 | $28.03 | $28.50 | $27.85 | $28.18 | $28.18 | 910,180 |
| 2022-07-01 | $29.21 | $29.21 | $28.04 | $28.23 | $28.23 | 1,982,290 |
| 2022-06-30 | $29.31 | $29.90 | $28.93 | $29.20 | $29.20 | 2,102,860 |
| 2022-06-29 | $31.13 | $31.87 | $29.24 | $29.31 | $29.31 | 3,596,920 |
| 2022-06-28 | $29.04 | $32.40 | $28.98 | $31.83 | $31.83 | 5,492,200 |
| 2022-06-27 | $28.89 | $29.50 | $28.31 | $29.22 | $29.22 | 1,465,680 |
| 2022-06-24 | $28.31 | $28.96 | $28.15 | $28.74 | $28.74 | 915,020 |
| 2022-06-23 | $27.50 | $28.75 | $27.03 | $28.59 | $28.59 | 1,590,490 |
| 2022-06-22 | $28.88 | $28.88 | $27.25 | $27.44 | $27.44 | 1,540,260 |
| 2022-06-21 | $28.30 | $29.57 | $28.11 | $28.50 | $28.50 | 3,422,540 |
| 2022-06-20 | $27.61 | $28.27 | $27.61 | $28.24 | $28.24 | 1,418,640 |
| 2022-06-17 | $27.20 | $28.09 | $26.88 | $27.60 | $27.60 | 1,466,900 |
| 2022-06-16 | $27.02 | $27.68 | $27.02 | $27.20 | $27.20 | 1,575,140 |
| 2022-06-15 | $27.10 | $27.50 | $26.88 | $27.02 | $27.02 | 1,147,480 |
| 2022-06-14 | $27.41 | $27.43 | $26.50 | $27.14 | $27.14 | 845,760 |
| 2022-06-13 | $27.00 | $28.06 | $26.83 | $27.73 | $27.73 | 1,231,860 |
| 2022-06-10 | $26.80 | $27.50 | $26.75 | $27.30 | $27.30 | 1,239,090 |
| 2022-06-09 | $27.92 | $27.98 | $26.80 | $26.80 | $26.80 | 1,113,980 |
| 2022-06-08 | $28.20 | $28.50 | $27.14 | $27.92 | $27.92 | 1,054,430 |
| 2022-06-07 | $28.65 | $28.75 | $28.02 | $28.41 | $28.41 | 932,610 |
| 2022-06-06 | $28.05 | $29.17 | $27.81 | $28.75 | $28.75 | 1,837,100 |
| 2022-06-02 | $26.89 | $27.95 | $26.42 | $27.80 | $27.80 | 1,381,670 |
| 2022-06-01 | $25.88 | $26.75 | $25.80 | $26.70 | $26.70 | 807,980 |
| 2022-05-31 | $25.99 | $26.16 | $25.12 | $26.13 | $26.13 | 756,150 |
| 2022-05-30 | $25.77 | $25.98 | $25.38 | $25.70 | $25.70 | 509,980 |
| 2022-05-27 | $26.05 | $26.95 | $25.43 | $25.76 | $25.76 | 555,260 |
| 2022-05-26 | $26.61 | $26.80 | $25.65 | $26.19 | $25.89 | 743,930 |
| 2022-05-25 | $26.47 | $26.95 | $26.34 | $26.66 | $26.35 | 517,820 |
| 2022-05-24 | $27.78 | $27.89 | $26.45 | $26.48 | $26.18 | 620,880 |
| 2022-05-23 | $27.93 | $28.10 | $27.41 | $27.70 | $27.38 | 485,980 |
| 2022-05-20 | $27.93 | $28.18 | $27.41 | $27.93 | $27.61 | 573,180 |
| 2022-05-19 | $27.78 | $28.03 | $27.40 | $27.93 | $27.61 | 599,650 |
| 2022-05-18 | $27.82 | $28.29 | $27.67 | $27.95 | $27.63 | 586,580 |
| 2022-05-17 | $27.80 | $28.28 | $27.29 | $28.02 | $27.70 | 935,670 |
| 2022-05-16 | $28.77 | $29.50 | $27.51 | $27.98 | $27.66 | 2,337,250 |
| 2022-05-13 | $28.01 | $30.40 | $27.86 | $29.60 | $29.26 | 2,956,300 |
| 2022-05-12 | $28.25 | $28.25 | $27.45 | $27.86 | $27.54 | 1,519,870 |
| 2022-05-11 | $27.77 | $29.33 | $27.12 | $28.67 | $28.34 | 3,086,130 |
| 2022-05-10 | $26.02 | $27.45 | $25.50 | $27.00 | $26.69 | 1,525,610 |
| 2022-05-09 | $27.10 | $27.29 | $26.01 | $26.33 | $26.03 | 1,379,540 |
| 2022-05-06 | $26.00 | $29.03 | $25.70 | $27.41 | $27.09 | 2,816,010 |
| 2022-05-05 | $24.90 | $27.30 | $24.11 | $26.72 | $26.41 | 2,872,390 |
| 2022-05-04 | $24.08 | $24.08 | $24.08 | $24.08 | $23.80 | 0 |
| 2022-05-03 | $24.08 | $24.08 | $24.08 | $24.08 | $23.80 | 0 |
| 2022-04-29 | $23.50 | $24.38 | $23.05 | $24.08 | $23.80 | 1,370,440 |
| 2022-04-28 | $22.10 | $23.71 | $21.68 | $23.12 | $22.85 | 1,945,300 |
| 2022-04-27 | $21.11 | $23.34 | $21.11 | $23.25 | $22.98 | 1,674,160 |
| 2022-04-26 | $22.65 | $22.87 | $21.41 | $21.59 | $21.34 | 1,459,260 |
| 2022-04-25 | $23.90 | $23.90 | $22.50 | $22.65 | $22.39 | 1,621,240 |
| 2022-04-22 | $25.90 | $25.90 | $24.20 | $24.46 | $24.18 | 1,329,970 |
| 2022-04-21 | $26.98 | $26.98 | $25.10 | $25.45 | $25.16 | 1,205,300 |
| 2022-04-20 | $26.80 | $26.89 | $25.88 | $26.71 | $26.40 | 1,066,840 |
| 2022-04-19 | $26.42 | $27.18 | $26.22 | $26.53 | $26.22 | 828,860 |
| 2022-04-18 | $26.26 | $26.87 | $25.50 | $26.26 | $25.96 | 1,334,020 |
| 2022-04-15 | $26.84 | $27.31 | $26.10 | $26.26 | $25.96 | 927,560 |
| 2022-04-14 | $26.50 | $27.50 | $26.50 | $26.84 | $26.53 | 604,140 |
| 2022-04-13 | $27.70 | $27.70 | $26.74 | $26.82 | $26.51 | 755,190 |
| 2022-04-12 | $27.37 | $27.75 | $27.14 | $27.63 | $27.31 | 732,690 |
| 2022-04-11 | $28.69 | $28.90 | $26.93 | $27.37 | $27.05 | 1,219,620 |
| 2022-04-08 | $29.55 | $30.00 | $28.10 | $28.70 | $28.37 | 1,668,880 |
| 2022-04-07 | $30.68 | $30.77 | $29.50 | $29.71 | $29.37 | 1,086,200 |
| 2022-04-06 | $31.02 | $31.42 | $30.57 | $30.70 | $30.35 | 950,300 |
| 2022-04-05 | $31.02 | $31.02 | $31.02 | $31.02 | $30.66 | 0 |
| 2022-04-04 | $31.02 | $31.02 | $31.02 | $31.02 | $30.66 | 0 |
| 2022-04-01 | $30.80 | $31.25 | $30.37 | $31.02 | $30.66 | 684,720 |
| 2022-03-31 | $30.63 | $31.27 | $30.01 | $30.90 | $30.54 | 1,197,600 |
| 2022-03-30 | $29.58 | $30.84 | $29.41 | $30.73 | $30.38 | 2,060,880 |
| 2022-03-29 | $30.80 | $31.13 | $29.50 | $29.58 | $29.24 | 1,409,560 |
| 2022-03-28 | $31.78 | $31.79 | $30.78 | $30.80 | $30.45 | 727,760 |
| 2022-03-25 | $31.98 | $32.17 | $31.48 | $31.78 | $31.41 | 1,181,850 |
| 2022-03-24 | $32.39 | $32.39 | $31.60 | $31.84 | $31.47 | 672,720 |
| 2022-03-23 | $31.99 | $32.54 | $31.80 | $32.17 | $31.80 | 1,164,480 |
| 2022-03-22 | $32.44 | $32.54 | $31.94 | $32.10 | $31.73 | 776,770 |
| 2022-03-21 | $31.98 | $32.72 | $31.81 | $32.56 | $32.19 | 793,100 |
| 2022-03-18 | $32.98 | $32.98 | $31.80 | $32.00 | $31.63 | 1,968,950 |
| 2022-03-17 | $32.90 | $33.65 | $32.63 | $33.30 | $32.92 | 1,785,060 |
| 2022-03-16 | $31.30 | $32.60 | $30.51 | $32.49 | $32.12 | 1,810,810 |
| 2022-03-15 | $31.54 | $31.97 | $29.82 | $30.36 | $30.01 | 1,199,040 |
| 2022-03-14 | $33.95 | $33.95 | $31.33 | $31.45 | $31.09 | 1,720,570 |
| 2022-03-11 | $33.00 | $34.06 | $32.49 | $33.95 | $33.56 | 804,090 |
| 2022-03-10 | $34.29 | $34.40 | $32.81 | $33.38 | $33.00 | 1,195,280 |
| 2022-03-09 | $34.24 | $34.99 | $31.90 | $33.70 | $33.31 | 1,800,910 |
| 2022-03-08 | $35.44 | $36.55 | $34.49 | $34.50 | $34.10 | 2,042,220 |
| 2022-03-07 | $35.00 | $35.33 | $34.20 | $34.21 | $33.82 | 761,920 |
| 2022-03-04 | $35.80 | $35.98 | $35.09 | $35.28 | $34.87 | 599,890 |
| 2022-03-03 | $36.22 | $36.44 | $35.75 | $35.76 | $35.35 | 507,900 |
| 2022-03-02 | $35.51 | $36.30 | $35.28 | $36.06 | $35.64 | 963,540 |
| 2022-03-01 | $35.86 | $36.22 | $35.33 | $35.71 | $35.30 | 671,730 |
| 2022-02-28 | $35.55 | $36.08 | $34.80 | $35.80 | $35.39 | 872,990 |
| 2022-02-25 | $34.98 | $36.19 | $34.98 | $35.83 | $35.42 | 1,518,250 |
| 2022-02-24 | $35.00 | $35.80 | $34.00 | $34.59 | $34.19 | 1,466,080 |
| 2022-02-23 | $34.22 | $35.15 | $34.22 | $34.90 | $34.50 | 846,260 |
| 2022-02-22 | $35.00 | $35.16 | $33.98 | $34.22 | $33.83 | 923,540 |
| 2022-02-21 | $34.32 | $35.88 | $34.32 | $35.38 | $34.97 | 1,439,420 |
| 2022-02-18 | $34.45 | $34.48 | $33.64 | $34.37 | $33.97 | 740,700 |
| 2022-02-17 | $34.48 | $34.68 | $34.26 | $34.33 | $33.93 | 660,230 |
| 2022-02-16 | $34.12 | $34.71 | $33.75 | $34.41 | $34.01 | 954,820 |
| 2022-02-15 | $34.06 | $34.59 | $33.30 | $33.75 | $33.36 | 788,240 |
| 2022-02-14 | $34.51 | $34.74 | $33.88 | $34.06 | $33.67 | 641,020 |
| 2022-02-11 | $35.01 | $35.50 | $34.65 | $34.85 | $34.45 | 878,420 |
| 2022-02-10 | $34.90 | $35.62 | $34.60 | $35.40 | $34.99 | 926,360 |
| 2022-02-09 | $34.21 | $35.12 | $33.81 | $34.92 | $34.52 | 835,750 |
| 2022-02-08 | $34.60 | $34.60 | $33.64 | $34.10 | $33.71 | 1,020,660 |
| 2022-02-07 | $34.02 | $35.35 | $33.60 | $34.60 | $34.20 | 1,530,360 |
| 2022-02-04 | $33.27 | $33.27 | $33.27 | $33.27 | $32.89 | 0 |
| 2022-02-03 | $33.27 | $33.27 | $33.27 | $33.27 | $32.89 | 0 |
| 2022-02-02 | $33.27 | $33.27 | $33.27 | $33.27 | $32.89 | 0 |
| 2022-02-01 | $33.27 | $33.27 | $33.27 | $33.27 | $32.89 | 0 |
| 2022-01-28 | $33.70 | $34.08 | $32.73 | $33.27 | $32.89 | 801,780 |
| 2022-01-27 | $35.03 | $35.11 | $33.56 | $33.56 | $33.17 | 1,045,920 |
| 2022-01-26 | $34.59 | $35.46 | $34.23 | $34.82 | $34.42 | 884,740 |
| 2022-01-25 | $37.10 | $37.15 | $34.00 | $34.50 | $34.10 | 2,682,800 |
| 2022-01-24 | $37.78 | $37.78 | $36.56 | $37.21 | $36.78 | 1,133,980 |
| 2022-01-21 | $37.70 | $38.29 | $37.52 | $37.86 | $37.42 | 865,820 |
| 2022-01-20 | $39.91 | $40.28 | $37.30 | $38.15 | $37.71 | 3,338,450 |
| 2022-01-19 | $39.88 | $40.50 | $39.51 | $39.97 | $39.51 | 1,318,920 |
| 2022-01-18 | $40.78 | $40.78 | $39.76 | $39.92 | $39.46 | 2,477,800 |
| 2022-01-17 | $41.41 | $42.78 | $40.05 | $40.78 | $40.31 | 3,785,510 |
| 2022-01-14 | $41.33 | $41.80 | $40.51 | $40.61 | $40.14 | 3,676,910 |
| 2022-01-13 | $42.40 | $42.75 | $41.43 | $41.66 | $41.18 | 2,709,640 |
| 2022-01-12 | $41.25 | $42.46 | $41.25 | $42.30 | $41.81 | 2,807,880 |
| 2022-01-11 | $41.03 | $41.66 | $40.65 | $41.16 | $40.69 | 1,373,960 |
| 2022-01-10 | $39.95 | $41.70 | $39.82 | $41.03 | $40.56 | 1,992,720 |
| 2022-01-07 | $42.00 | $42.08 | $40.11 | $40.41 | $39.94 | 3,508,510 |
| 2022-01-06 | $40.02 | $42.58 | $40.02 | $42.18 | $41.69 | 4,796,050 |
| 2022-01-05 | $40.68 | $40.90 | $39.08 | $39.80 | $39.34 | 1,675,200 |
| 2022-01-04 | $41.49 | $41.78 | $40.52 | $40.75 | $40.28 | 2,046,140 |
| 2022-01-03 | $41.50 | $41.50 | $41.50 | $41.50 | $41.02 | 0 |
| 2021-12-31 | $42.47 | $42.50 | $41.00 | $41.50 | $41.02 | 1,944,150 |
| 2021-12-30 | $40.80 | $43.30 | $40.73 | $41.67 | $41.19 | 3,025,690 |
| 2021-12-29 | $40.40 | $40.92 | $40.36 | $40.68 | $40.21 | 1,330,240 |
| 2021-12-28 | $40.62 | $41.33 | $40.27 | $40.63 | $40.16 | 1,460,860 |
| 2021-12-27 | $40.99 | $41.62 | $40.20 | $40.30 | $39.84 | 2,112,520 |
| 2021-12-24 | $41.62 | $41.96 | $40.50 | $40.99 | $40.52 | 2,597,300 |
| 2021-12-23 | $42.83 | $42.84 | $41.66 | $41.68 | $41.20 | 2,351,700 |
| 2021-12-22 | $41.65 | $43.70 | $41.45 | $42.91 | $42.42 | 3,349,560 |
| 2021-12-21 | $42.05 | $42.50 | $41.23 | $41.85 | $41.37 | 2,467,910 |
| 2021-12-20 | $42.83 | $44.81 | $42.00 | $42.07 | $41.59 | 4,362,290 |
| 2021-12-17 | $43.00 | $43.98 | $42.20 | $42.90 | $42.41 | 4,458,920 |
| 2021-12-16 | $43.60 | $44.20 | $42.68 | $43.11 | $42.61 | 3,638,110 |
| 2021-12-15 | $42.00 | $44.75 | $41.36 | $43.44 | $42.94 | 7,261,160 |
| 2021-12-14 | $40.59 | $43.00 | $40.34 | $42.20 | $41.71 | 7,916,280 |
| 2021-12-13 | $39.93 | $40.48 | $39.80 | $40.30 | $39.84 | 2,184,550 |
| 2021-12-10 | $40.01 | $40.30 | $39.65 | $40.08 | $39.62 | 835,090 |
| 2021-12-09 | $40.58 | $40.59 | $39.76 | $40.00 | $39.54 | 1,169,720 |
| 2021-12-08 | $39.71 | $40.97 | $39.70 | $40.59 | $40.12 | 1,848,900 |
| 2021-12-07 | $40.04 | $40.30 | $38.88 | $39.98 | $39.52 | 2,800,170 |
| 2021-12-06 | $41.26 | $41.50 | $39.51 | $39.72 | $39.26 | 3,283,400 |
| 2021-12-03 | $41.30 | $41.30 | $41.30 | $41.30 | $40.82 | 3,007,850 |
| 2021-12-02 | $42.00 | $42.00 | $42.00 | $42.00 | $41.52 | 3,092,070 |
| 2021-12-01 | $41.55 | $42.98 | $41.55 | $41.98 | $41.50 | 2,472,060 |
| 2021-11-30 | $42.06 | $42.61 | $41.25 | $42.04 | $41.56 | 3,016,680 |
| 2021-11-29 | $42.29 | $42.98 | $40.89 | $41.84 | $41.36 | 3,945,660 |
| 2021-11-26 | $42.55 | $43.29 | $41.60 | $42.90 | $42.41 | 3,913,260 |
| 2021-11-25 | $41.40 | $43.09 | $40.72 | $42.51 | $42.02 | 5,733,400 |
| 2021-11-24 | $41.86 | $42.20 | $40.78 | $41.05 | $40.58 | 2,869,840 |
| 2021-11-23 | $42.88 | $43.48 | $41.41 | $41.86 | $41.38 | 4,522,840 |
| 2021-11-22 | $42.60 | $43.55 | $41.00 | $43.50 | $43.00 | 5,755,840 |
| 2021-11-19 | $43.50 | $43.88 | $41.41 | $42.14 | $41.65 | 5,379,860 |
| 2021-11-18 | $40.81 | $43.95 | $40.40 | $42.73 | $42.24 | 5,866,120 |
| 2021-11-17 | $40.36 | $41.69 | $39.40 | $40.90 | $40.43 | 3,182,820 |
| 2021-11-16 | $41.93 | $42.01 | $39.33 | $39.54 | $39.08 | 3,986,460 |
| 2021-11-15 | $44.85 | $44.99 | $40.01 | $41.99 | $41.51 | 6,373,170 |
| 2021-11-12 | $37.90 | $41.84 | $37.71 | $41.34 | $40.86 | 6,564,980 |
| 2021-11-11 | $38.74 | $38.91 | $38.02 | $38.22 | $37.78 | 2,737,120 |
| 2021-11-10 | $39.70 | $39.76 | $37.88 | $38.63 | $38.19 | 3,574,920 |
| 2021-11-09 | $38.59 | $40.32 | $38.59 | $39.41 | $38.96 | 6,475,120 |
| 2021-11-08 | $42.88 | $43.30 | $38.00 | $38.50 | $38.06 | 8,079,360 |
| 2021-11-05 | $42.69 | $42.69 | $42.69 | $42.69 | $42.20 | 13,479,620 |
| 2021-11-04 | $39.27 | $43.00 | $38.86 | $42.69 | $42.20 | 6,447,540 |
| 2021-11-03 | $39.75 | $40.15 | $38.44 | $38.88 | $38.43 | 2,736,140 |
| 2021-11-02 | $39.60 | $40.03 | $38.31 | $39.79 | $39.33 | 3,464,570 |
| 2021-11-01 | $38.48 | $39.80 | $38.02 | $39.10 | $38.65 | 2,256,400 |
| 2021-10-29 | $37.45 | $39.31 | $37.45 | $38.60 | $38.16 | 2,756,250 |
| 2021-10-28 | $34.50 | $38.36 | $34.43 | $37.71 | $37.28 | 5,832,420 |
| 2021-10-27 | $38.33 | $38.50 | $36.60 | $37.03 | $36.60 | 3,169,520 |
| 2021-10-26 | $41.50 | $41.53 | $38.10 | $38.33 | $37.89 | 4,982,470 |
| 2021-10-25 | $42.31 | $42.55 | $40.97 | $41.36 | $40.88 | 3,100,000 |
| 2021-10-22 | $40.95 | $42.98 | $39.89 | $42.30 | $41.81 | 7,005,690 |
| 2021-10-21 | $39.00 | $40.87 | $38.80 | $40.10 | $39.64 | 4,274,770 |
| 2021-10-20 | $36.70 | $39.08 | $36.25 | $38.80 | $38.35 | 3,184,430 |
| 2021-10-19 | $35.00 | $36.80 | $35.00 | $36.52 | $36.10 | 1,854,910 |
| 2021-10-18 | $34.98 | $35.48 | $34.33 | $34.66 | $34.26 | 970,880 |
| 2021-10-15 | $35.34 | $35.50 | $34.90 | $34.98 | $34.58 | 673,310 |
| 2021-10-14 | $35.23 | $35.68 | $35.20 | $35.55 | $35.14 | 510,000 |
| 2021-10-13 | $34.81 | $35.65 | $34.58 | $35.53 | $35.12 | 722,740 |
| 2021-10-12 | $36.13 | $36.57 | $34.60 | $34.94 | $34.54 | 2,127,230 |
| 2021-10-11 | $36.76 | $37.00 | $35.41 | $36.42 | $36.00 | 1,351,900 |
| 2021-10-08 | $36.99 | $38.36 | $36.52 | $36.80 | $36.38 | 1,821,020 |
| 2021-10-07 | $36.87 | $36.87 | $36.87 | $36.87 | $36.45 | 0 |
| 2021-10-06 | $36.87 | $36.87 | $36.87 | $36.87 | $36.45 | 0 |
| 2021-09-30 | $36.54 | $37.36 | $36.15 | $36.87 | $36.45 | 1,065,120 |
| 2021-09-29 | $38.72 | $38.91 | $36.06 | $36.59 | $36.17 | 2,282,520 |
| 2021-09-28 | $38.68 | $39.83 | $37.20 | $38.92 | $38.47 | 2,106,100 |
| 2021-09-27 | $37.98 | $39.69 | $37.33 | $38.53 | $38.09 | 3,095,790 |
| 2021-09-24 | $37.89 | $38.40 | $37.00 | $37.86 | $37.42 | 1,935,540 |
| 2021-09-23 | $38.99 | $41.00 | $37.62 | $38.41 | $37.97 | 3,085,070 |
| 2021-09-22 | $36.55 | $38.02 | $36.50 | $37.57 | $37.14 | 2,155,360 |
| 2021-09-21 | $36.80 | $36.80 | $36.80 | $36.80 | $36.38 | 0 |
| 2021-09-20 | $36.80 | $36.80 | $36.80 | $36.80 | $36.38 | 0 |
| 2021-09-17 | $36.60 | $37.75 | $36.32 | $36.80 | $36.38 | 1,482,140 |
| 2021-09-16 | $37.44 | $37.62 | $36.59 | $36.60 | $36.18 | 1,268,650 |
| 2021-09-15 | $37.60 | $37.80 | $36.58 | $37.44 | $37.01 | 1,643,950 |
| 2021-09-14 | $38.76 | $38.76 | $37.29 | $37.30 | $36.87 | 2,701,330 |
| 2021-09-13 | $39.00 | $39.34 | $37.95 | $38.66 | $38.21 | 2,788,680 |
| 2021-09-10 | $39.15 | $40.60 | $38.17 | $39.35 | $38.90 | 3,991,770 |
| 2021-09-09 | $40.08 | $40.10 | $38.66 | $38.89 | $38.44 | 3,720,360 |
| 2021-09-08 | $41.22 | $41.74 | $39.54 | $39.80 | $39.34 | 8,653,870 |
| 2021-09-07 | $38.30 | $44.53 | $38.22 | $42.57 | $42.08 | 14,553,300 |
| 2021-09-06 | $36.35 | $37.32 | $35.64 | $37.11 | $36.68 | 2,305,460 |
| 2021-09-03 | $34.80 | $37.45 | $34.58 | $35.82 | $35.41 | 3,115,040 |
| 2021-09-02 | $33.84 | $35.16 | $33.65 | $34.38 | $33.98 | 2,248,440 |
| 2021-09-01 | $35.07 | $35.23 | $33.78 | $33.84 | $33.45 | 1,816,740 |
| 2021-08-31 | $35.40 | $35.40 | $34.17 | $34.84 | $34.44 | 2,240,290 |
| 2021-08-30 | $36.00 | $36.87 | $35.05 | $35.42 | $35.01 | 2,556,910 |
| 2021-08-27 | $33.55 | $36.37 | $33.05 | $36.16 | $35.74 | 4,014,020 |
| 2021-08-26 | $37.12 | $37.49 | $36.00 | $36.71 | $36.29 | 2,725,620 |
| 2021-08-25 | $37.96 | $38.28 | $36.36 | $37.10 | $36.67 | 3,409,770 |
| 2021-08-24 | $40.38 | $41.20 | $38.37 | $38.61 | $38.17 | 3,674,230 |
| 2021-08-23 | $38.57 | $40.18 | $37.89 | $39.95 | $39.49 | 3,350,350 |
| 2021-08-20 | $39.10 | $39.68 | $37.50 | $37.59 | $37.16 | 2,889,240 |
| 2021-08-19 | $40.00 | $40.28 | $39.09 | $39.17 | $38.72 | 1,529,040 |
| 2021-08-18 | $40.28 | $41.00 | $39.81 | $40.20 | $39.74 | 1,387,180 |
| 2021-08-17 | $41.99 | $42.10 | $40.30 | $40.68 | $40.21 | 2,410,630 |
| 2021-08-16 | $38.23 | $43.79 | $38.00 | $42.25 | $41.76 | 5,651,520 |
| 2021-08-13 | $38.99 | $38.99 | $37.80 | $38.24 | $37.80 | 1,629,580 |
| 2021-08-12 | $39.25 | $40.08 | $38.94 | $39.00 | $38.55 | 1,346,550 |
| 2021-08-11 | $39.54 | $40.18 | $38.76 | $39.08 | $38.63 | 1,703,000 |
| 2021-08-10 | $39.80 | $40.47 | $39.15 | $39.90 | $39.44 | 1,242,980 |
| 2021-08-09 | $39.14 | $40.18 | $37.57 | $40.06 | $39.60 | 2,144,990 |
| 2021-08-06 | $40.00 | $40.20 | $38.70 | $39.85 | $39.39 | 2,682,570 |
| 2021-08-05 | $39.00 | $40.88 | $38.35 | $40.44 | $39.97 | 3,448,690 |
| 2021-08-04 | $38.78 | $39.49 | $38.08 | $38.75 | $38.30 | 2,473,710 |
| 2021-08-03 | $39.00 | $39.50 | $37.68 | $38.75 | $38.30 | 3,141,520 |
| 2021-08-02 | $36.35 | $39.98 | $36.08 | $39.10 | $38.65 | 5,099,480 |
| 2021-07-30 | $34.89 | $36.56 | $34.79 | $36.48 | $36.06 | 3,023,440 |
| 2021-07-29 | $35.80 | $36.43 | $34.38 | $35.24 | $34.83 | 4,335,550 |
| 2021-07-28 | $37.88 | $38.79 | $34.60 | $35.30 | $34.89 | 4,933,020 |
| 2021-07-27 | $42.50 | $44.20 | $39.88 | $40.00 | $39.54 | 2,747,380 |
| 2021-07-26 | $42.93 | $43.50 | $40.53 | $42.40 | $41.91 | 2,297,400 |
| 2021-07-23 | $45.76 | $45.98 | $42.27 | $42.49 | $42.00 | 2,927,060 |
| 2021-07-22 | $45.26 | $47.00 | $44.73 | $45.43 | $44.91 | 3,255,800 |
| 2021-07-21 | $40.68 | $47.80 | $40.09 | $45.20 | $44.68 | 4,555,990 |
| 2021-07-20 | $42.19 | $42.21 | $39.78 | $40.43 | $39.96 | 1,773,700 |
| 2021-07-19 | $42.90 | $42.96 | $40.88 | $41.04 | $40.57 | 2,045,000 |
| 2021-07-16 | $45.50 | $45.50 | $42.88 | $42.96 | $42.47 | 2,591,860 |
| 2021-07-15 | $43.16 | $46.00 | $42.88 | $45.60 | $45.08 | 3,730,980 |
| 2021-07-14 | $41.26 | $45.00 | $40.87 | $43.59 | $43.09 | 4,036,250 |
| 2021-07-13 | $41.93 | $42.93 | $40.91 | $41.71 | $41.23 | 2,149,340 |
| 2021-07-12 | $40.22 | $43.80 | $39.23 | $42.29 | $41.80 | 4,048,640 |
| 2021-07-09 | $39.50 | $44.44 | $39.31 | $40.49 | $40.02 | 3,714,240 |
| 2021-07-08 | $39.52 | $40.49 | $37.62 | $37.90 | $37.46 | 2,488,360 |
| 2021-07-07 | $38.51 | $39.79 | $38.06 | $39.33 | $38.88 | 1,670,390 |
| 2021-07-06 | $38.47 | $39.90 | $37.01 | $39.31 | $38.86 | 3,355,620 |
| 2021-07-05 | $37.80 | $39.98 | $37.60 | $38.77 | $38.32 | 2,550,650 |
| 2021-07-02 | $38.40 | $38.45 | $37.11 | $37.73 | $37.30 | 1,639,660 |
| 2021-07-01 | $39.48 | $39.66 | $37.50 | $37.61 | $37.18 | 2,330,180 |
| 2021-06-30 | $36.00 | $39.88 | $36.00 | $38.40 | $37.96 | 4,128,160 |
| 2021-06-29 | $36.70 | $37.65 | $35.93 | $36.03 | $35.62 | 2,178,490 |
| 2021-06-28 | $37.42 | $38.60 | $36.90 | $37.00 | $36.57 | 3,036,720 |
| 2021-06-25 | $38.13 | $40.40 | $37.40 | $37.75 | $37.32 | 4,501,550 |
| 2021-06-24 | $35.10 | $39.40 | $34.91 | $38.36 | $37.92 | 5,303,860 |
| 2021-06-23 | $35.67 | $36.04 | $34.83 | $35.55 | $35.14 | 2,779,230 |
| 2021-06-22 | $34.10 | $35.99 | $33.68 | $35.50 | $35.09 | 4,311,380 |
| 2021-06-21 | $32.48 | $33.80 | $32.00 | $33.60 | $33.21 | 2,774,060 |
| 2021-06-18 | $33.04 | $33.58 | $32.48 | $32.53 | $32.16 | 2,522,160 |
| 2021-06-17 | $35.50 | $35.77 | $32.44 | $33.42 | $33.04 | 4,514,750 |
| 2021-06-16 | $38.99 | $38.99 | $35.71 | $35.80 | $35.39 | 2,774,120 |
| 2021-06-15 | $36.40 | $38.30 | $35.80 | $38.00 | $37.56 | 2,883,710 |
| 2021-06-14 | $36.63 | $36.63 | $36.63 | $36.63 | $36.21 | 0 |
| 2021-06-11 | $37.80 | $38.96 | $36.37 | $36.63 | $36.21 | 3,429,570 |
| 2021-06-10 | $40.00 | $40.00 | $36.40 | $37.55 | $37.12 | 3,725,000 |
| 2021-06-09 | $74.05 | $74.37 | $70.00 | $72.36 | $39.54 | 1,389,190 |
| 2021-06-08 | $74.92 | $75.68 | $72.20 | $73.21 | $40.00 | 1,585,200 |
| 2021-06-07 | $69.79 | $76.36 | $69.10 | $74.92 | $40.94 | 2,736,470 |
| 2021-06-04 | $68.00 | $72.09 | $66.91 | $69.79 | $38.13 | 2,252,650 |
| 2021-06-03 | $71.55 | $71.55 | $66.00 | $68.70 | $37.54 | 4,799,010 |
| 2021-06-02 | $60.77 | $72.72 | $60.30 | $72.72 | $39.74 | 5,921,930 |
| 2021-06-01 | $60.00 | $61.58 | $59.86 | $60.60 | $33.11 | 463,840 |
| 2021-05-31 | $60.82 | $61.28 | $59.81 | $60.07 | $32.82 | 493,080 |
| 2021-05-28 | $59.91 | $61.61 | $59.80 | $60.75 | $33.19 | 438,500 |
| 2021-05-27 | $58.70 | $60.84 | $58.62 | $60.02 | $32.80 | 414,860 |
| 2021-05-26 | $58.46 | $59.44 | $58.20 | $59.12 | $32.30 | 274,160 |
| 2021-05-25 | $58.05 | $58.98 | $58.05 | $58.50 | $31.97 | 280,480 |
| 2021-05-24 | $59.76 | $60.85 | $57.92 | $58.20 | $31.80 | 733,130 |
| 2021-05-21 | $61.69 | $61.69 | $59.74 | $59.87 | $32.71 | 294,800 |
| 2021-05-20 | $62.37 | $62.37 | $60.80 | $61.65 | $33.69 | 286,290 |
| 2021-05-19 | $62.57 | $62.86 | $61.72 | $62.05 | $33.90 | 239,500 |
| 2021-05-18 | $61.17 | $62.35 | $60.70 | $62.07 | $33.92 | 336,280 |
| 2021-05-17 | $61.66 | $61.99 | $60.77 | $61.17 | $33.42 | 383,900 |
| 2021-05-14 | $59.01 | $62.62 | $58.73 | $62.26 | $34.02 | 747,800 |
| 2021-05-13 | $58.71 | $59.96 | $58.71 | $59.15 | $32.32 | 273,380 |
| 2021-05-12 | $60.68 | $60.68 | $58.00 | $59.20 | $32.35 | 602,420 |
| 2021-05-11 | $61.50 | $62.35 | $60.89 | $60.96 | $33.31 | 409,860 |
| 2021-05-10 | $62.20 | $62.87 | $60.64 | $61.30 | $33.50 | 553,110 |
| 2021-05-07 | $64.60 | $65.49 | $62.18 | $62.20 | $33.99 | 1,114,280 |
| 2021-05-06 | $63.68 | $65.29 | $62.46 | $64.60 | $35.30 | 1,364,570 |
| 2021-05-05 | $62.45 | $62.45 | $62.45 | $62.45 | $34.12 | 0 |
| 2021-05-04 | $62.45 | $62.45 | $62.45 | $62.45 | $34.12 | 0 |
| 2021-04-30 | $59.33 | $62.45 | $58.91 | $62.45 | $34.12 | 1,146,650 |
| 2021-04-29 | $60.61 | $60.98 | $58.26 | $58.48 | $31.95 | 910,740 |
| 2021-04-28 | $59.34 | $61.65 | $59.25 | $61.60 | $33.66 | 847,790 |
| 2021-04-27 | $61.95 | $62.48 | $59.47 | $59.47 | $32.50 | 1,406,590 |
| 2021-04-26 | $58.76 | $59.65 | $57.08 | $59.48 | $32.50 | 894,080 |
| 2021-04-23 | $57.75 | $58.41 | $56.50 | $58.25 | $31.83 | 435,500 |
| 2021-04-22 | $57.46 | $58.30 | $56.84 | $57.72 | $31.54 | 423,460 |
| 2021-04-21 | $55.80 | $57.45 | $55.70 | $57.21 | $31.26 | 441,300 |
| 2021-04-20 | $56.53 | $57.10 | $56.06 | $56.27 | $30.75 | 292,600 |
| 2021-04-19 | $55.50 | $56.88 | $54.69 | $56.61 | $30.93 | 349,840 |
| 2021-04-16 | $53.90 | $55.27 | $53.90 | $55.09 | $30.10 | 237,290 |
| 2021-04-15 | $55.44 | $55.44 | $53.35 | $54.19 | $29.61 | 355,110 |
| 2021-04-14 | $55.80 | $55.80 | $54.89 | $55.44 | $30.29 | 200,010 |
| 2021-04-13 | $55.10 | $55.50 | $54.74 | $55.27 | $30.20 | 202,100 |
| 2021-04-12 | $56.21 | $56.56 | $54.80 | $54.96 | $30.03 | 310,000 |
| 2021-04-09 | $57.48 | $57.50 | $56.18 | $56.20 | $30.71 | 359,150 |
| 2021-04-08 | $56.80 | $58.66 | $56.70 | $57.39 | $31.36 | 559,900 |
| 2021-04-07 | $55.67 | $56.96 | $55.20 | $56.83 | $31.05 | 324,880 |
| 2021-04-06 | $55.70 | $56.15 | $55.26 | $55.67 | $30.42 | 270,760 |
| 2021-04-05 | $55.76 | $55.76 | $55.76 | $55.76 | $30.47 | 0 |
| 2021-04-02 | $55.10 | $56.29 | $54.62 | $55.76 | $30.47 | 341,500 |
| 2021-04-01 | $56.95 | $57.00 | $55.02 | $55.09 | $30.10 | 552,050 |
| 2021-03-31 | $57.08 | $57.59 | $56.76 | $56.95 | $31.12 | 311,570 |
| 2021-03-30 | $57.53 | $57.69 | $56.66 | $57.08 | $31.19 | 341,260 |
| 2021-03-29 | $56.21 | $57.89 | $56.21 | $57.53 | $31.44 | 514,950 |
| 2021-03-26 | $56.31 | $56.99 | $55.70 | $56.57 | $30.91 | 523,370 |
| 2021-03-25 | $58.27 | $58.27 | $55.00 | $56.00 | $30.60 | 933,400 |
| 2021-03-24 | $57.60 | $59.66 | $57.31 | $58.27 | $31.84 | 503,170 |
| 2021-03-23 | $60.54 | $60.56 | $57.59 | $57.73 | $31.54 | 820,900 |
| 2021-03-22 | $60.15 | $60.87 | $59.00 | $60.02 | $32.80 | 754,830 |
| 2021-03-19 | $58.55 | $61.33 | $58.00 | $60.15 | $32.87 | 1,208,770 |
| 2021-03-18 | $57.11 | $62.80 | $56.85 | $59.68 | $32.61 | 1,450,190 |
| 2021-03-17 | $55.70 | $58.00 | $54.80 | $57.11 | $31.21 | 822,480 |
| 2021-03-16 | $54.69 | $55.48 | $54.50 | $54.98 | $30.04 | 463,620 |
| 2021-03-15 | $57.00 | $57.95 | $54.60 | $54.66 | $29.87 | 720,800 |
| 2021-03-12 | $56.23 | $58.20 | $55.69 | $57.01 | $31.15 | 823,890 |
| 2021-03-11 | $55.95 | $56.66 | $55.12 | $55.98 | $30.59 | 503,720 |
| 2021-03-10 | $57.47 | $57.93 | $54.90 | $56.21 | $30.71 | 1,030,980 |
| 2021-03-09 | $56.20 | $59.48 | $53.11 | $57.25 | $31.28 | 1,698,670 |
| 2021-03-08 | $55.71 | $56.15 | $54.80 | $55.44 | $30.29 | 842,300 |
| 2021-03-05 | $53.30 | $55.59 | $53.30 | $55.46 | $30.30 | 937,800 |
| 2021-03-04 | $54.49 | $54.80 | $53.18 | $53.32 | $29.13 | 496,000 |
| 2021-03-03 | $53.50 | $54.33 | $53.21 | $53.99 | $29.50 | 397,540 |
| 2021-03-02 | $54.12 | $54.62 | $53.11 | $53.67 | $29.33 | 446,650 |
| 2021-03-01 | $51.39 | $54.36 | $51.39 | $54.10 | $29.56 | 878,940 |
| 2021-02-26 | $52.68 | $53.20 | $51.18 | $51.26 | $28.01 | 476,400 |
| 2021-02-25 | $53.74 | $54.22 | $52.78 | $52.95 | $28.93 | 410,090 |
| 2021-02-24 | $52.93 | $54.78 | $52.90 | $53.79 | $29.39 | 606,460 |
| 2021-02-23 | $54.15 | $54.80 | $52.88 | $52.93 | $28.92 | 592,680 |
| 2021-02-22 | $55.10 | $55.87 | $54.19 | $54.44 | $29.75 | 601,950 |
| 2021-02-19 | $53.12 | $55.40 | $52.60 | $55.02 | $30.06 | 775,620 |
| 2021-02-18 | $53.45 | $54.55 | $52.82 | $53.12 | $29.03 | 673,860 |
| 2021-02-17 | $53.07 | $53.07 | $53.07 | $53.07 | $29.00 | 0 |
| 2021-02-16 | $53.07 | $53.07 | $53.07 | $53.07 | $29.00 | 0 |
| 2021-02-15 | $53.07 | $53.07 | $53.07 | $53.07 | $29.00 | 0 |
| 2021-02-12 | $53.07 | $53.07 | $53.07 | $53.07 | $29.00 | 0 |
| 2021-02-11 | $53.07 | $53.07 | $53.07 | $53.07 | $29.00 | 0 |
| 2021-02-10 | $50.09 | $53.57 | $50.03 | $53.07 | $29.00 | 779,950 |
| 2021-02-09 | $49.02 | $50.70 | $48.80 | $50.07 | $27.36 | 387,800 |
| 2021-02-08 | $50.12 | $50.58 | $49.01 | $49.10 | $26.83 | 428,840 |
| 2021-02-05 | $52.45 | $52.84 | $49.88 | $50.33 | $27.50 | 449,000 |
| 2021-02-04 | $51.91 | $52.76 | $50.66 | $52.18 | $28.51 | 402,970 |
| 2021-02-03 | $53.40 | $53.40 | $51.86 | $52.18 | $28.51 | 376,470 |
| 2021-02-02 | $54.75 | $54.75 | $53.14 | $53.52 | $29.24 | 468,900 |
| 2021-02-01 | $51.55 | $55.00 | $51.29 | $54.66 | $29.87 | 799,380 |
| 2021-01-29 | $53.07 | $53.71 | $50.63 | $51.65 | $28.22 | 630,240 |
| 2021-01-28 | $52.62 | $54.93 | $52.53 | $53.08 | $29.00 | 448,580 |
| 2021-01-27 | $53.41 | $53.74 | $52.40 | $53.13 | $29.03 | 408,380 |
| 2021-01-26 | $51.98 | $54.75 | $51.96 | $53.74 | $29.36 | 557,080 |
| 2021-01-25 | $54.05 | $54.05 | $51.90 | $51.97 | $28.40 | 512,600 |
| 2021-01-22 | $55.00 | $55.15 | $53.71 | $54.05 | $29.53 | 546,730 |
| 2021-01-21 | $55.10 | $56.00 | $54.52 | $55.05 | $30.08 | 529,860 |
| 2021-01-20 | $55.14 | $55.86 | $54.63 | $55.44 | $30.29 | 443,180 |
| 2021-01-19 | $54.66 | $56.86 | $54.20 | $55.32 | $30.23 | 734,690 |
| 2021-01-18 | $54.18 | $55.66 | $54.10 | $54.86 | $29.98 | 708,740 |
| 2021-01-15 | $53.50 | $56.27 | $53.31 | $54.45 | $29.75 | 1,083,560 |
| 2021-01-14 | $51.16 | $53.96 | $49.87 | $53.82 | $29.41 | 1,033,100 |
| 2021-01-13 | $52.88 | $53.24 | $51.15 | $51.16 | $27.95 | 837,640 |
| 2021-01-12 | $53.25 | $54.29 | $52.71 | $53.02 | $28.97 | 538,210 |
| 2021-01-11 | $55.75 | $56.00 | $52.86 | $53.23 | $29.09 | 989,810 |
| 2021-01-08 | $57.00 | $57.80 | $55.30 | $55.90 | $30.54 | 915,910 |
| 2021-01-07 | $61.06 | $61.58 | $55.96 | $56.75 | $31.01 | 2,010,010 |
| 2021-01-06 | $64.50 | $64.81 | $61.32 | $61.63 | $33.68 | 1,217,720 |
| 2021-01-05 | $65.90 | $65.90 | $63.80 | $64.50 | $35.24 | 914,510 |
| 2021-01-04 | $65.00 | $66.47 | $64.58 | $66.05 | $36.09 | 1,007,320 |
| 2021-01-01 | $64.99 | $64.99 | $64.99 | $64.99 | $35.51 | 0 |
| 2020-12-31 | $64.76 | $65.29 | $63.61 | $64.99 | $35.51 | 981,610 |
| 2020-12-30 | $63.55 | $65.87 | $63.53 | $64.85 | $35.43 | 1,265,700 |
| 2020-12-29 | $61.15 | $64.88 | $61.08 | $63.94 | $34.94 | 882,420 |
| 2020-12-28 | $63.58 | $64.87 | $61.07 | $61.53 | $33.62 | 904,550 |
| 2020-12-25 | $62.99 | $64.18 | $62.51 | $64.10 | $35.02 | 812,070 |
| 2020-12-24 | $60.98 | $65.10 | $60.16 | $63.03 | $34.44 | 1,222,600 |
| 2020-12-23 | $60.58 | $61.45 | $59.65 | $60.97 | $33.31 | 518,090 |
| 2020-12-22 | $62.37 | $62.37 | $59.72 | $59.95 | $32.76 | 865,300 |
| 2020-12-21 | $61.49 | $62.79 | $60.90 | $62.35 | $34.07 | 803,000 |
| 2020-12-18 | $63.30 | $63.84 | $61.41 | $61.70 | $33.71 | 934,010 |
| 2020-12-17 | $63.70 | $63.80 | $62.65 | $63.30 | $34.59 | 681,650 |
| 2020-12-16 | $61.82 | $64.26 | $61.82 | $63.70 | $34.81 | 642,540 |
| 2020-12-15 | $62.49 | $63.31 | $62.08 | $62.43 | $34.11 | 445,760 |
| 2020-12-14 | $61.40 | $62.79 | $60.89 | $62.76 | $34.29 | 567,510 |
| 2020-12-11 | $63.60 | $63.80 | $60.81 | $61.48 | $33.59 | 1,338,370 |
| 2020-12-10 | $64.52 | $64.80 | $63.38 | $63.58 | $34.74 | 585,400 |
| 2020-12-09 | $66.52 | $67.30 | $64.35 | $64.35 | $35.16 | 681,070 |
| 2020-12-08 | $67.08 | $67.48 | $66.53 | $66.74 | $36.47 | 541,650 |
| 2020-12-07 | $65.30 | $67.48 | $65.30 | $67.08 | $36.65 | 726,350 |
| 2020-12-04 | $65.16 | $65.97 | $64.90 | $65.55 | $35.82 | 514,230 |
| 2020-12-03 | $66.85 | $66.88 | $64.80 | $65.46 | $35.77 | 999,400 |
| 2020-12-02 | $67.05 | $67.81 | $66.71 | $66.78 | $36.49 | 755,580 |
| 2020-12-01 | $67.00 | $67.94 | $66.50 | $67.40 | $36.83 | 690,780 |
| 2020-11-30 | $67.00 | $68.22 | $66.38 | $67.00 | $36.61 | 832,270 |
| 2020-11-27 | $66.24 | $67.35 | $65.05 | $67.30 | $36.77 | 1,124,580 |
| 2020-11-26 | $69.01 | $69.49 | $65.82 | $66.20 | $36.17 | 1,522,150 |
| 2020-11-25 | $71.79 | $72.30 | $69.03 | $69.17 | $37.80 | 1,053,070 |
| 2020-11-24 | $72.40 | $72.99 | $71.56 | $72.05 | $39.37 | 773,210 |
| 2020-11-23 | $70.50 | $72.57 | $69.50 | $72.44 | $39.58 | 1,287,520 |
| 2020-11-20 | $70.80 | $71.37 | $70.20 | $70.35 | $38.44 | 903,130 |
| 2020-11-19 | $70.30 | $71.50 | $69.50 | $70.86 | $38.72 | 941,670 |
| 2020-11-18 | $72.72 | $73.49 | $70.50 | $70.80 | $38.69 | 1,452,760 |
| 2020-11-17 | $72.13 | $73.16 | $71.19 | $72.88 | $39.82 | 1,125,310 |
| 2020-11-16 | $73.88 | $74.30 | $71.14 | $72.00 | $39.34 | 1,742,340 |
| 2020-11-13 | $73.88 | $74.96 | $72.41 | $74.25 | $40.57 | 1,637,490 |
| 2020-11-12 | $81.09 | $82.00 | $73.81 | $74.18 | $40.53 | 3,133,560 |
| 2020-11-11 | $80.28 | $83.92 | $79.20 | $79.83 | $43.62 | 3,081,590 |
| 2020-11-10 | $77.70 | $82.88 | $76.90 | $82.88 | $45.29 | 4,068,080 |
| 2020-11-09 | $78.00 | $79.87 | $76.51 | $78.60 | $42.95 | 3,198,560 |
| 2020-11-06 | $74.80 | $78.46 | $74.04 | $77.42 | $42.30 | 3,310,780 |
| 2020-11-05 | $73.00 | $75.00 | $71.95 | $75.00 | $40.98 | 2,777,560 |
| 2020-11-04 | $74.50 | $79.33 | $73.19 | $73.46 | $40.14 | 3,112,750 |
| 2020-11-03 | $75.00 | $79.90 | $73.80 | $75.20 | $41.09 | 3,725,900 |
| 2020-11-02 | $74.07 | $76.70 | $72.08 | $75.80 | $41.42 | 2,991,550 |
| 2020-10-30 | $72.05 | $77.90 | $71.51 | $74.58 | $40.75 | 4,273,400 |
| 2020-10-29 | $68.70 | $72.88 | $68.10 | $72.18 | $39.44 | 2,791,150 |
| 2020-10-28 | $70.12 | $71.77 | $69.51 | $70.62 | $38.59 | 2,679,430 |
| 2020-10-27 | $71.00 | $71.36 | $68.00 | $68.92 | $37.66 | 2,804,420 |
| 2020-10-26 | $67.15 | $72.88 | $67.00 | $72.55 | $39.64 | 4,213,540 |
| 2020-10-23 | $66.26 | $69.00 | $65.54 | $66.79 | $36.49 | 2,266,060 |
| 2020-10-22 | $66.55 | $66.91 | $65.33 | $66.24 | $36.19 | 1,108,720 |
| 2020-10-21 | $66.59 | $67.86 | $66.59 | $66.90 | $36.55 | 1,365,900 |
| 2020-10-20 | $64.90 | $67.27 | $63.30 | $67.05 | $36.64 | 1,541,500 |
| 2020-10-19 | $65.98 | $66.50 | $64.32 | $64.56 | $35.28 | 936,770 |
| 2020-10-16 | $67.80 | $68.99 | $65.80 | $65.83 | $35.97 | 1,751,270 |
| 2020-10-15 | $68.96 | $69.86 | $66.66 | $67.90 | $37.10 | 1,540,840 |
| 2020-10-14 | $68.30 | $69.99 | $67.92 | $68.99 | $37.70 | 1,850,340 |
| 2020-10-13 | $67.97 | $68.59 | $67.35 | $68.32 | $37.33 | 1,362,010 |
| 2020-10-12 | $67.89 | $68.09 | $66.59 | $67.98 | $37.15 | 1,656,870 |
| 2020-10-09 | $62.99 | $68.23 | $62.80 | $67.00 | $36.61 | 2,137,280 |
| 2020-10-08 | $61.90 | $61.90 | $61.90 | $61.90 | $33.82 | 0 |
| 2020-10-07 | $61.90 | $61.90 | $61.90 | $61.90 | $33.82 | 0 |
| 2020-10-06 | $61.90 | $61.90 | $61.90 | $61.90 | $33.82 | 0 |
| 2020-10-05 | $61.90 | $61.90 | $61.90 | $61.90 | $33.82 | 0 |
| 2020-10-02 | $61.90 | $61.90 | $61.90 | $61.90 | $33.82 | 0 |
| 2020-10-01 | $61.90 | $61.90 | $61.90 | $61.90 | $33.82 | 0 |
| 2020-09-30 | $62.85 | $63.58 | $61.01 | $61.90 | $33.82 | 1,017,530 |
| 2020-09-29 | $63.50 | $64.40 | $62.70 | $62.85 | $34.34 | 812,780 |
| 2020-09-28 | $65.05 | $65.73 | $62.00 | $63.79 | $34.86 | 1,870,740 |
| 2020-09-25 | $66.84 | $68.98 | $65.20 | $65.32 | $35.69 | 1,531,470 |
| 2020-09-24 | $66.30 | $69.18 | $66.13 | $66.68 | $36.43 | 1,660,620 |
| 2020-09-23 | $64.53 | $68.63 | $63.92 | $67.32 | $36.62 | 3,146,800 |
| 2020-09-22 | $64.04 | $64.67 | $63.11 | $63.55 | $34.57 | 807,680 |
| 2020-09-21 | $63.95 | $66.50 | $63.18 | $64.70 | $35.19 | 1,401,020 |
| 2020-09-18 | $64.14 | $65.20 | $63.50 | $64.28 | $34.97 | 1,305,160 |
| 2020-09-17 | $63.46 | $65.99 | $63.22 | $64.88 | $35.29 | 2,076,550 |
| 2020-09-16 | $62.99 | $64.50 | $61.15 | $63.94 | $34.78 | 1,529,240 |
| 2020-09-15 | $60.90 | $63.99 | $60.60 | $62.80 | $34.16 | 1,738,560 |
| 2020-09-14 | $60.29 | $61.54 | $60.16 | $60.90 | $33.13 | 1,148,770 |
| 2020-09-11 | $58.86 | $60.60 | $57.73 | $60.00 | $32.64 | 1,135,550 |
| 2020-09-10 | $66.13 | $66.49 | $58.55 | $58.85 | $32.01 | 2,642,480 |
| 2020-09-09 | $65.06 | $67.96 | $64.65 | $65.48 | $35.62 | 1,750,460 |
| 2020-09-08 | $65.12 | $66.97 | $62.20 | $66.48 | $36.16 | 2,242,040 |
| 2020-09-07 | $65.50 | $66.86 | $64.55 | $64.80 | $35.25 | 1,279,810 |
| 2020-09-04 | $65.10 | $66.21 | $64.10 | $65.75 | $35.77 | 1,386,490 |
| 2020-09-03 | $68.70 | $69.13 | $66.63 | $66.65 | $36.26 | 2,076,630 |
| 2020-09-02 | $70.11 | $70.13 | $68.02 | $69.01 | $37.54 | 2,267,700 |
| 2020-09-01 | $71.30 | $71.99 | $69.56 | $70.10 | $38.13 | 2,157,310 |
| 2020-08-31 | $70.01 | $74.00 | $70.01 | $71.82 | $39.07 | 3,574,060 |
| 2020-08-28 | $70.07 | $70.50 | $68.03 | $70.15 | $38.16 | 2,127,750 |
| 2020-08-27 | $71.78 | $72.71 | $69.01 | $70.69 | $38.45 | 2,438,100 |
| 2020-08-26 | $72.00 | $74.33 | $70.11 | $72.60 | $39.49 | 3,549,290 |
| 2020-08-25 | $68.53 | $73.66 | $68.52 | $71.58 | $38.94 | 3,162,610 |
| 2020-08-24 | $71.00 | $71.00 | $67.03 | $69.41 | $37.76 | 2,412,260 |
| 2020-08-21 | $69.14 | $72.91 | $68.82 | $71.90 | $39.11 | 3,125,890 |
| 2020-08-20 | $68.15 | $69.88 | $66.00 | $68.33 | $37.17 | 2,284,670 |
| 2020-08-19 | $71.78 | $74.95 | $70.00 | $70.18 | $38.18 | 3,785,090 |
| 2020-08-18 | $69.99 | $72.61 | $68.50 | $72.60 | $39.49 | 3,101,740 |
| 2020-08-17 | $68.69 | $70.85 | $68.68 | $70.13 | $38.15 | 2,531,760 |
| 2020-08-14 | $70.43 | $71.27 | $66.19 | $68.45 | $37.23 | 3,176,310 |
| 2020-08-13 | $71.88 | $72.08 | $70.00 | $70.35 | $38.27 | 3,018,150 |
| 2020-08-12 | $75.90 | $77.00 | $69.88 | $72.12 | $39.23 | 4,154,690 |
| 2020-08-11 | $80.80 | $81.20 | $76.61 | $77.06 | $41.92 | 3,845,470 |
| 2020-08-10 | $80.08 | $83.00 | $76.66 | $79.65 | $43.33 | 5,492,830 |
| 2020-08-07 | $91.50 | $92.88 | $82.94 | $82.94 | $45.12 | 8,060,350 |
| 2020-08-06 | $90.00 | $97.00 | $89.30 | $92.15 | $50.13 | 8,702,290 |
| 2020-08-05 | $93.87 | $93.87 | $87.50 | $93.87 | $51.06 | 12,046,230 |
| 2020-08-04 | $85.34 | $85.34 | $85.34 | $85.34 | $46.42 | 105,110 |
| 2020-08-03 | $77.58 | $77.58 | $77.58 | $77.58 | $42.20 | 271,480 |
| 2020-07-31 | $70.53 | $70.53 | $70.53 | $70.53 | $38.37 | 908,580 |
| 2020-07-30 | $64.12 | $64.12 | $64.12 | $64.12 | $34.88 | 49,540 |
| 2020-07-29 | $58.29 | $58.29 | $58.29 | $58.29 | $31.71 | 16,030 |
| 2020-07-28 | $52.99 | $52.99 | $52.99 | $52.99 | $28.82 | 15,120 |
| 2020-07-27 | $48.17 | $48.17 | $48.17 | $48.17 | $26.20 | 13,990 |
| 2020-07-24 | $36.49 | $43.79 | $36.49 | $43.79 | $23.82 | 55,470 |