Sharetronic Data Technology Co Ltd (300857) Exchange: SHE
Data as of July 17, 2025
$84.45 ($3.26) 4.02%
Sharetronic Data Technology Co Ltd - Daily Information
Click for more stock information on Sharetronic Data Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $81.19 |
| Previous Close | $84.45 |
| High | $84.50 |
| Low | $81.10 |
| Adjusted Open | $81.19 |
| Previous Adjusted Close | $84.45 |
| Adjusted High | $84.50 |
| Adjusted Low | $81.10 |
Invest in Sharetronic Data Technology Co Ltd (300857)
Historical Stock Data for Sharetronic Data Technology Co Ltd (300857)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $81.19 | $84.50 | $81.10 | $84.45 | $84.45 | 8,316,840 |
| 2025-07-07 | $82.80 | $82.80 | $80.01 | $81.19 | $81.19 | 7,278,180 |
| 2025-07-04 | $83.99 | $85.90 | $83.17 | $83.61 | $83.61 | 9,728,510 |
| 2025-07-03 | $84.38 | $85.30 | $83.24 | $83.51 | $83.51 | 5,723,400 |
| 2025-07-02 | $85.05 | $85.68 | $83.38 | $83.81 | $83.81 | 6,242,640 |
| 2025-06-30 | $86.69 | $88.52 | $85.69 | $86.06 | $86.06 | 10,479,350 |
| 2025-06-27 | $86.00 | $87.56 | $83.24 | $86.37 | $86.37 | 11,505,890 |
| 2025-06-26 | $85.20 | $91.00 | $83.10 | $85.50 | $85.50 | 14,300,960 |
| 2025-06-25 | $81.98 | $85.50 | $81.50 | $84.77 | $84.77 | 14,370,600 |
| 2025-06-24 | $78.60 | $81.52 | $78.53 | $80.50 | $80.50 | 7,714,800 |
| 2025-06-23 | $77.00 | $78.64 | $76.80 | $78.20 | $78.20 | 6,664,600 |
| 2025-06-20 | $81.51 | $81.70 | $78.50 | $78.64 | $78.64 | 5,688,420 |
| 2025-06-19 | $82.55 | $84.30 | $81.00 | $81.20 | $81.20 | 6,819,660 |
| 2025-06-18 | $80.35 | $83.76 | $79.90 | $82.55 | $82.55 | 7,918,540 |
| 2025-06-17 | $81.80 | $82.17 | $79.86 | $80.35 | $80.35 | 6,402,420 |
| 2025-06-13 | $83.10 | $85.32 | $80.50 | $82.59 | $82.59 | 24,094,720 |
| 2025-06-12 | $84.72 | $86.00 | $82.93 | $83.82 | $83.82 | 11,442,550 |
| 2025-06-11 | $84.14 | $86.30 | $84.14 | $84.80 | $84.80 | 8,750,700 |
| 2025-06-10 | $87.60 | $87.87 | $83.68 | $84.14 | $84.14 | 12,800,380 |
| 2025-06-09 | $85.42 | $87.58 | $84.48 | $87.17 | $87.17 | 11,460,150 |
| 2025-06-06 | $85.00 | $87.24 | $84.38 | $85.41 | $85.41 | 12,169,790 |
| 2025-06-05 | $81.81 | $87.19 | $81.37 | $86.45 | $86.45 | 14,881,980 |
| 2025-06-04 | $80.20 | $82.96 | $79.65 | $81.81 | $81.81 | 13,778,470 |
| 2025-06-03 | $77.70 | $80.20 | $77.65 | $78.62 | $78.62 | 7,189,270 |
| 2025-05-30 | $79.50 | $80.76 | $76.67 | $78.70 | $78.70 | 9,246,340 |
| 2025-05-29 | $78.76 | $81.18 | $78.30 | $80.04 | $80.04 | 13,232,520 |
| 2025-05-28 | $74.70 | $81.62 | $73.00 | $79.70 | $79.70 | 22,962,700 |
| 2025-05-27 | $72.00 | $72.50 | $70.70 | $71.28 | $71.28 | 4,329,650 |
| 2025-05-26 | $71.09 | $72.85 | $71.01 | $72.33 | $72.33 | 5,086,280 |
| 2025-05-23 | $73.54 | $73.64 | $71.30 | $71.40 | $71.40 | 5,970,730 |
| 2025-05-22 | $73.98 | $75.27 | $73.00 | $73.00 | $73.00 | 4,986,120 |
| 2025-05-21 | $74.91 | $75.46 | $73.54 | $73.99 | $73.99 | 5,292,180 |
| 2025-05-20 | $74.69 | $75.83 | $73.50 | $75.49 | $75.49 | 5,981,830 |
| 2025-05-19 | $74.46 | $74.98 | $72.44 | $73.88 | $73.88 | 9,038,460 |
| 2025-05-16 | $76.08 | $77.25 | $75.61 | $76.10 | $76.10 | 6,348,700 |
| 2025-05-15 | $80.24 | $80.24 | $76.16 | $76.52 | $76.52 | 9,808,480 |
| 2025-05-14 | $79.60 | $83.00 | $79.50 | $80.40 | $80.40 | 10,528,800 |
| 2025-05-13 | $82.00 | $82.30 | $79.20 | $79.47 | $79.47 | 9,012,920 |
| 2025-05-12 | $76.89 | $79.87 | $76.87 | $79.45 | $79.45 | 9,268,880 |
| 2025-05-09 | $106.92 | $107.90 | $105.65 | $106.58 | $106.58 | 4,918,210 |
| 2025-05-08 | $108.00 | $109.22 | $106.02 | $106.62 | $106.62 | 7,031,500 |
| 2025-05-07 | $110.21 | $111.83 | $107.29 | $109.00 | $109.00 | 7,158,840 |
| 2025-05-06 | $106.70 | $109.95 | $106.13 | $108.66 | $108.66 | 9,476,800 |
| 2025-04-30 | $100.53 | $105.90 | $99.50 | $104.60 | $104.60 | 10,126,800 |
| 2025-04-29 | $97.58 | $101.39 | $94.00 | $100.10 | $100.10 | 9,787,320 |
| 2025-04-28 | $102.00 | $104.50 | $100.20 | $100.50 | $100.50 | 6,328,500 |
| 2025-04-25 | $100.02 | $104.49 | $99.59 | $101.72 | $101.72 | 7,009,590 |
| 2025-04-24 | $102.16 | $102.84 | $98.56 | $99.88 | $99.88 | 6,052,490 |
| 2025-04-23 | $101.00 | $103.97 | $99.77 | $102.15 | $102.15 | 8,030,100 |
| 2025-04-22 | $102.01 | $103.00 | $98.57 | $98.57 | $98.57 | 6,895,300 |
| 2025-04-21 | $98.50 | $104.00 | $97.10 | $102.94 | $102.94 | 7,877,000 |
| 2025-04-18 | $99.00 | $103.50 | $98.22 | $99.60 | $99.60 | 7,456,480 |
| 2025-04-17 | $98.37 | $100.60 | $97.21 | $97.56 | $97.56 | 5,339,630 |
| 2025-04-16 | $103.59 | $104.00 | $95.91 | $98.37 | $98.37 | 8,509,960 |
| 2025-04-15 | $103.51 | $104.47 | $101.60 | $102.74 | $102.74 | 4,872,910 |
| 2025-04-14 | $107.00 | $107.50 | $103.00 | $103.50 | $103.50 | 8,414,680 |
| 2025-04-11 | $95.18 | $105.88 | $94.88 | $103.60 | $103.60 | 13,013,500 |
| 2025-04-10 | $97.00 | $101.48 | $95.68 | $96.90 | $96.90 | 12,876,230 |
| 2025-04-09 | $87.00 | $93.63 | $81.00 | $91.55 | $91.55 | 13,399,500 |
| 2025-04-08 | $93.88 | $97.01 | $86.40 | $90.91 | $90.91 | 16,434,790 |
| 2025-04-07 | $105.00 | $107.97 | $92.54 | $92.54 | $92.54 | 12,803,060 |
| 2025-04-03 | $117.39 | $117.85 | $113.12 | $115.68 | $115.68 | 7,671,120 |
| 2025-04-02 | $112.77 | $117.14 | $112.60 | $116.68 | $116.68 | 8,025,460 |
| 2025-04-01 | $115.00 | $115.56 | $110.92 | $112.83 | $112.83 | 9,359,600 |
| 2025-03-31 | $113.34 | $117.04 | $112.12 | $116.65 | $116.65 | 7,594,480 |
| 2025-03-28 | $114.44 | $117.50 | $113.76 | $114.06 | $114.06 | 5,990,600 |
| 2025-03-27 | $114.00 | $116.50 | $114.00 | $114.02 | $114.02 | 5,424,030 |
| 2025-03-26 | $113.30 | $117.38 | $113.22 | $115.16 | $115.16 | 6,464,600 |
| 2025-03-25 | $120.90 | $120.90 | $112.91 | $113.88 | $113.88 | 11,809,840 |
| 2025-03-24 | $118.83 | $120.77 | $117.51 | $120.53 | $120.53 | 7,952,330 |
| 2025-03-21 | $124.19 | $125.27 | $118.00 | $118.66 | $118.66 | 11,408,630 |
| 2025-03-20 | $127.00 | $128.60 | $121.51 | $124.19 | $124.19 | 12,378,220 |
| 2025-03-19 | $137.08 | $137.08 | $130.50 | $130.88 | $130.88 | 13,559,580 |
| 2025-03-18 | $133.00 | $141.88 | $132.02 | $138.70 | $138.70 | 16,926,800 |
| 2025-03-17 | $129.80 | $136.58 | $127.11 | $132.50 | $132.50 | 16,658,950 |
| 2025-03-14 | $127.78 | $132.32 | $123.66 | $130.03 | $130.03 | 12,380,660 |
| 2025-03-13 | $128.65 | $131.21 | $124.73 | $127.97 | $127.97 | 13,129,910 |
| 2025-03-12 | $129.01 | $138.00 | $128.08 | $128.75 | $128.75 | 19,063,510 |
| 2025-03-11 | $124.98 | $128.48 | $123.28 | $127.62 | $127.62 | 12,225,820 |
| 2025-03-10 | $125.12 | $130.00 | $121.32 | $128.00 | $128.00 | 18,364,340 |
| 2025-03-07 | $120.36 | $125.72 | $119.57 | $123.90 | $123.90 | 20,099,660 |
| 2025-03-06 | $130.00 | $133.00 | $116.89 | $122.60 | $122.60 | 39,221,700 |
| 2025-03-05 | $115.18 | $125.00 | $113.66 | $125.00 | $125.00 | 29,119,000 |
| 2025-03-04 | $107.57 | $112.00 | $106.72 | $109.00 | $109.00 | 9,548,360 |
| 2025-03-03 | $113.00 | $113.18 | $107.92 | $109.68 | $109.68 | 10,153,200 |
| 2025-02-28 | $113.26 | $116.07 | $109.71 | $112.10 | $112.10 | 13,336,130 |
| 2025-02-27 | $118.00 | $118.02 | $110.68 | $114.14 | $114.14 | 13,341,750 |
| 2025-02-26 | $113.87 | $118.50 | $110.20 | $116.00 | $116.00 | 17,341,180 |
| 2025-02-25 | $116.62 | $117.98 | $111.50 | $112.72 | $112.72 | 19,250,610 |
| 2025-02-24 | $121.55 | $123.80 | $117.50 | $119.00 | $119.00 | 20,540,190 |
| 2025-02-20 | $108.21 | $110.19 | $105.15 | $108.96 | $108.96 | 17,158,210 |
| 2025-02-19 | $97.09 | $110.60 | $96.15 | $109.95 | $109.95 | 30,499,900 |
| 2025-02-18 | $102.20 | $102.65 | $96.00 | $96.60 | $96.60 | 14,057,880 |
| 2025-02-17 | $97.00 | $103.66 | $97.00 | $102.25 | $102.25 | 21,476,930 |
| 2025-02-14 | $93.40 | $96.41 | $92.00 | $94.22 | $94.22 | 10,496,980 |
| 2025-02-13 | $96.80 | $97.80 | $92.52 | $92.52 | $92.52 | 11,486,040 |
| 2025-02-12 | $94.35 | $98.99 | $93.40 | $96.40 | $96.40 | 11,296,020 |
| 2025-02-11 | $94.93 | $96.66 | $91.91 | $94.78 | $94.78 | 12,128,650 |
| 2025-02-10 | $94.50 | $96.30 | $92.99 | $94.58 | $94.58 | 13,566,300 |
| 2025-02-07 | $90.56 | $96.70 | $90.56 | $93.94 | $93.94 | 14,800,280 |
| 2025-02-06 | $87.50 | $91.00 | $86.91 | $89.02 | $89.02 | 11,824,430 |
| 2025-02-05 | $91.00 | $91.20 | $81.75 | $86.70 | $86.70 | 14,629,430 |
| 2025-01-27 | $106.86 | $107.25 | $90.48 | $91.28 | $91.28 | 26,229,050 |
| 2025-01-24 | $99.80 | $108.60 | $98.00 | $106.86 | $106.86 | 18,346,190 |
| 2025-01-23 | $103.00 | $105.29 | $99.80 | $99.80 | $99.80 | 11,246,100 |
| 2025-01-22 | $107.00 | $107.06 | $100.80 | $102.20 | $102.20 | 14,438,680 |
| 2025-01-21 | $101.20 | $108.88 | $100.74 | $107.21 | $107.21 | 14,592,230 |
| 2025-01-20 | $104.51 | $105.95 | $99.50 | $100.07 | $100.07 | 9,953,750 |
| 2025-01-17 | $102.01 | $105.80 | $102.00 | $103.58 | $103.58 | 7,322,130 |
| 2025-01-16 | $104.81 | $104.81 | $101.00 | $102.20 | $102.20 | 6,523,750 |
| 2025-01-15 | $102.58 | $105.60 | $98.80 | $102.99 | $102.99 | 9,824,410 |
| 2025-01-14 | $98.00 | $103.93 | $96.45 | $102.71 | $102.71 | 9,190,860 |
| 2025-01-13 | $98.48 | $100.99 | $96.08 | $97.90 | $97.90 | 6,293,310 |
| 2025-01-09 | $103.50 | $106.78 | $103.15 | $104.27 | $104.27 | 7,282,080 |
| 2025-01-08 | $103.62 | $106.60 | $99.85 | $104.49 | $104.49 | 9,193,620 |
| 2025-01-07 | $99.00 | $105.00 | $98.64 | $104.19 | $104.19 | 8,822,300 |
| 2025-01-06 | $102.48 | $102.66 | $97.61 | $99.00 | $99.00 | 7,822,430 |
| 2025-01-03 | $104.01 | $105.50 | $99.67 | $101.59 | $101.59 | 9,305,500 |
| 2025-01-02 | $106.58 | $109.78 | $102.30 | $103.60 | $103.60 | 11,595,100 |
| 2024-12-31 | $107.05 | $110.33 | $105.79 | $106.89 | $106.89 | 13,002,190 |
| 2024-12-30 | $102.00 | $110.58 | $99.49 | $106.85 | $106.85 | 15,632,630 |
| 2024-12-27 | $98.99 | $101.90 | $97.89 | $100.60 | $100.60 | 9,642,920 |
| 2024-12-26 | $94.88 | $100.87 | $94.50 | $98.10 | $98.10 | 12,051,840 |
| 2024-12-25 | $100.00 | $103.88 | $95.20 | $95.20 | $95.20 | 20,782,120 |
| 2024-12-24 | $110.00 | $110.98 | $105.00 | $106.09 | $106.09 | 12,570,720 |
| 2024-12-23 | $110.02 | $113.04 | $108.50 | $110.50 | $110.50 | 10,543,740 |
| 2024-12-20 | $103.50 | $115.49 | $103.35 | $110.50 | $110.50 | 14,430,040 |
| 2024-12-19 | $99.00 | $104.45 | $98.51 | $104.06 | $104.06 | 8,447,960 |
| 2024-12-18 | $100.00 | $101.89 | $97.33 | $101.14 | $101.14 | 6,476,780 |
| 2024-12-17 | $102.90 | $105.50 | $98.90 | $99.86 | $99.86 | 9,350,430 |
| 2024-12-16 | $102.80 | $105.80 | $100.00 | $103.04 | $103.04 | 9,308,120 |
| 2024-12-13 | $107.00 | $108.51 | $102.88 | $103.16 | $103.16 | 12,069,600 |
| 2024-12-12 | $101.80 | $111.80 | $101.10 | $107.70 | $107.70 | 14,361,930 |
| 2024-12-11 | $97.98 | $103.50 | $96.88 | $101.77 | $101.77 | 11,821,590 |
| 2024-12-10 | $108.53 | $108.60 | $98.69 | $99.60 | $99.60 | 16,831,980 |
| 2024-12-09 | $104.10 | $106.00 | $101.23 | $105.75 | $105.75 | 14,123,320 |
| 2024-12-06 | $90.04 | $107.60 | $87.29 | $103.99 | $103.99 | 21,484,290 |
| 2024-12-05 | $88.18 | $91.40 | $87.61 | $90.02 | $90.02 | 7,618,500 |
| 2024-12-04 | $88.80 | $90.77 | $87.72 | $88.90 | $88.90 | 7,054,870 |
| 2024-12-03 | $89.47 | $90.88 | $87.86 | $88.84 | $88.84 | 7,673,230 |
| 2024-12-02 | $90.99 | $92.58 | $88.88 | $89.46 | $89.46 | 12,150,620 |
| 2024-11-29 | $88.50 | $92.80 | $87.55 | $91.13 | $91.13 | 13,824,140 |
| 2024-11-28 | $82.02 | $89.66 | $80.01 | $88.14 | $88.14 | 14,799,070 |
| 2024-11-27 | $81.13 | $82.65 | $78.82 | $82.00 | $82.00 | 8,367,820 |
| 2024-11-26 | $82.41 | $83.52 | $80.41 | $81.61 | $81.61 | 7,877,400 |
| 2024-11-25 | $86.06 | $86.94 | $80.93 | $82.67 | $82.67 | 9,916,600 |
| 2024-11-22 | $90.40 | $92.18 | $84.77 | $85.25 | $85.25 | 12,067,010 |
| 2024-11-21 | $87.65 | $90.49 | $86.81 | $88.36 | $88.36 | 9,031,340 |
| 2024-11-20 | $86.94 | $88.49 | $85.99 | $87.93 | $87.93 | 10,421,300 |
| 2024-11-19 | $84.24 | $87.77 | $83.29 | $87.26 | $87.26 | 11,198,600 |
| 2024-11-18 | $83.50 | $86.85 | $79.70 | $83.41 | $83.41 | 12,543,100 |
| 2024-11-15 | $85.48 | $88.20 | $83.01 | $83.32 | $83.32 | 11,625,800 |
| 2024-11-14 | $90.01 | $92.66 | $85.54 | $85.80 | $85.80 | 15,439,760 |
| 2024-11-13 | $90.11 | $93.93 | $89.68 | $91.37 | $91.37 | 11,815,960 |
| 2024-11-12 | $93.74 | $94.24 | $89.75 | $91.50 | $91.50 | 13,008,190 |
| 2024-11-11 | $90.01 | $94.03 | $88.70 | $92.36 | $92.36 | 13,868,960 |
| 2024-11-08 | $92.00 | $97.48 | $89.87 | $91.50 | $91.50 | 17,928,080 |
| 2024-11-07 | $82.99 | $91.93 | $82.53 | $91.78 | $91.78 | 19,428,110 |
| 2024-11-06 | $81.00 | $86.23 | $79.24 | $83.96 | $83.96 | 20,177,410 |
| 2024-11-05 | $75.29 | $81.55 | $74.71 | $81.12 | $81.12 | 20,100,700 |
| 2024-11-04 | $70.37 | $75.28 | $70.30 | $75.28 | $75.28 | 16,212,240 |
| 2024-11-01 | $72.81 | $73.26 | $69.60 | $70.36 | $70.36 | 12,548,100 |
| 2024-10-31 | $73.21 | $75.65 | $72.00 | $73.30 | $73.30 | 14,174,350 |
| 2024-10-30 | $74.90 | $75.98 | $72.17 | $73.35 | $73.35 | 12,794,790 |
| 2024-10-29 | $77.14 | $77.40 | $74.01 | $74.55 | $74.55 | 15,978,050 |
| 2024-10-28 | $77.80 | $78.66 | $74.87 | $77.90 | $77.90 | 15,564,010 |
| 2024-10-25 | $87.00 | $87.57 | $78.42 | $78.73 | $78.73 | 21,805,720 |
| 2024-10-24 | $83.03 | $85.80 | $81.50 | $83.99 | $83.99 | 10,037,770 |
| 2024-10-23 | $86.40 | $89.35 | $84.10 | $84.88 | $84.88 | 11,536,590 |
| 2024-10-22 | $85.73 | $91.19 | $85.00 | $87.27 | $87.27 | 14,443,330 |
| 2024-10-21 | $83.50 | $95.00 | $82.20 | $87.43 | $87.43 | 20,216,660 |
| 2024-10-18 | $75.80 | $85.66 | $75.54 | $81.90 | $81.90 | 19,668,660 |
| 2024-10-17 | $75.00 | $78.58 | $73.67 | $76.09 | $76.09 | 12,884,050 |
| 2024-10-16 | $72.99 | $75.46 | $72.79 | $74.01 | $74.01 | 8,943,070 |
| 2024-10-15 | $78.13 | $80.50 | $75.11 | $75.30 | $75.30 | 14,033,020 |
| 2024-10-14 | $72.68 | $80.85 | $72.39 | $79.42 | $79.42 | 18,570,180 |
| 2024-10-11 | $72.57 | $73.90 | $67.00 | $71.70 | $71.70 | 15,474,630 |
| 2024-10-10 | $75.90 | $78.55 | $71.70 | $73.90 | $73.90 | 14,642,950 |
| 2024-10-09 | $77.66 | $81.80 | $71.03 | $73.60 | $73.60 | 23,502,840 |
| 2024-10-08 | $80.72 | $82.74 | $71.60 | $82.74 | $82.74 | 26,220,360 |
| 2024-09-30 | $60.80 | $69.14 | $59.98 | $68.95 | $68.95 | 20,483,120 |
| 2024-09-27 | $51.97 | $59.30 | $51.65 | $57.68 | $57.68 | 19,958,980 |
| 2024-09-26 | $48.58 | $51.63 | $47.65 | $51.58 | $51.58 | 16,508,320 |
| 2024-09-25 | $49.59 | $51.33 | $48.32 | $48.36 | $48.36 | 15,989,620 |
| 2024-09-24 | $45.65 | $48.78 | $44.47 | $48.67 | $48.67 | 14,162,660 |
| 2024-09-23 | $45.40 | $47.25 | $44.92 | $45.45 | $45.45 | 8,564,050 |
| 2024-09-20 | $44.95 | $46.50 | $44.86 | $45.37 | $45.37 | 7,341,150 |
| 2024-09-19 | $45.21 | $45.85 | $44.31 | $44.67 | $44.67 | 6,447,130 |
| 2024-09-18 | $45.33 | $45.84 | $44.22 | $45.21 | $45.21 | 4,873,800 |
| 2024-09-13 | $45.32 | $46.97 | $45.32 | $45.40 | $45.40 | 7,930,070 |
| 2024-09-12 | $48.20 | $48.30 | $45.30 | $45.32 | $45.32 | 8,436,220 |
| 2024-09-11 | $46.59 | $48.36 | $46.33 | $47.05 | $47.05 | 6,586,200 |
| 2024-09-10 | $46.60 | $47.08 | $45.70 | $46.62 | $46.62 | 4,830,210 |
| 2024-09-09 | $46.50 | $47.00 | $45.75 | $46.72 | $46.72 | 5,182,800 |
| 2024-09-06 | $47.85 | $48.01 | $46.62 | $46.62 | $46.62 | 5,011,420 |
| 2024-09-05 | $47.88 | $48.80 | $46.96 | $47.74 | $47.74 | 6,058,440 |
| 2024-09-04 | $47.39 | $48.40 | $46.80 | $47.62 | $47.62 | 5,842,370 |
| 2024-09-03 | $48.09 | $49.30 | $47.92 | $48.61 | $48.61 | 7,562,400 |
| 2024-09-02 | $52.47 | $52.85 | $48.36 | $48.36 | $48.36 | 9,853,890 |
| 2024-08-30 | $49.40 | $52.46 | $49.03 | $51.54 | $51.54 | 12,751,380 |
| 2024-08-29 | $48.75 | $50.88 | $47.20 | $49.72 | $49.72 | 9,653,240 |
| 2024-08-28 | $49.80 | $50.76 | $49.24 | $49.55 | $49.55 | 5,593,800 |
| 2024-08-27 | $51.99 | $52.00 | $49.58 | $50.00 | $50.00 | 8,802,090 |
| 2024-08-26 | $52.92 | $53.50 | $52.00 | $52.41 | $52.41 | 6,168,210 |
| 2024-08-23 | $52.12 | $52.73 | $51.71 | $51.95 | $51.95 | 3,395,900 |
| 2024-08-22 | $52.98 | $53.16 | $51.65 | $52.65 | $52.65 | 4,474,300 |
| 2024-08-21 | $52.86 | $54.22 | $52.69 | $52.99 | $52.99 | 4,264,790 |
| 2024-08-20 | $54.50 | $54.75 | $52.79 | $53.00 | $53.00 | 4,137,490 |
| 2024-08-19 | $54.37 | $55.19 | $53.60 | $53.69 | $53.69 | 5,406,050 |
| 2024-08-16 | $54.70 | $56.18 | $54.45 | $54.76 | $54.76 | 6,420,920 |
| 2024-08-15 | $55.52 | $56.02 | $54.03 | $54.36 | $54.36 | 7,592,000 |
| 2024-08-14 | $55.35 | $57.38 | $55.24 | $55.80 | $55.80 | 8,833,500 |
| 2024-08-13 | $55.10 | $56.80 | $54.48 | $55.13 | $55.13 | 7,155,530 |
| 2024-08-12 | $55.58 | $56.80 | $54.78 | $55.08 | $55.08 | 8,827,460 |
| 2024-08-09 | $56.00 | $58.00 | $54.30 | $55.60 | $55.60 | 14,304,260 |
| 2024-08-08 | $52.50 | $53.83 | $51.52 | $53.27 | $53.27 | 6,155,700 |
| 2024-08-07 | $53.00 | $54.84 | $52.37 | $53.15 | $53.15 | 7,925,780 |
| 2024-08-06 | $54.50 | $54.95 | $52.30 | $53.28 | $53.28 | 9,085,070 |
| 2024-08-05 | $56.50 | $57.39 | $52.98 | $52.99 | $52.99 | 12,694,200 |
| 2024-08-02 | $62.60 | $63.63 | $58.01 | $58.40 | $58.40 | 17,070,620 |
| 2024-08-01 | $66.65 | $66.69 | $64.20 | $64.24 | $64.24 | 7,747,030 |
| 2024-07-31 | $62.38 | $65.50 | $61.50 | $64.68 | $64.68 | 8,933,240 |
| 2024-07-30 | $64.50 | $64.58 | $62.50 | $63.08 | $63.08 | 7,440,870 |
| 2024-07-29 | $64.46 | $65.87 | $63.32 | $65.15 | $65.15 | 6,834,660 |
| 2024-07-26 | $64.83 | $65.35 | $63.24 | $64.66 | $64.66 | 5,918,790 |
| 2024-07-25 | $66.00 | $66.03 | $62.81 | $64.68 | $64.68 | 10,536,990 |
| 2024-07-24 | $67.75 | $70.50 | $65.80 | $66.88 | $66.88 | 11,157,820 |
| 2024-07-23 | $70.85 | $72.35 | $67.10 | $67.52 | $67.52 | 12,014,790 |
| 2024-07-22 | $68.00 | $69.28 | $66.50 | $68.39 | $68.39 | 7,572,840 |
| 2024-07-19 | $68.70 | $70.05 | $67.62 | $68.05 | $68.05 | 7,468,530 |
| 2024-07-18 | $69.15 | $69.97 | $67.00 | $69.48 | $69.48 | 9,779,190 |
| 2024-07-17 | $74.20 | $75.23 | $70.30 | $70.48 | $70.48 | 11,409,910 |
| 2024-07-16 | $73.97 | $74.78 | $71.28 | $74.25 | $74.25 | 11,659,860 |
| 2024-07-15 | $74.40 | $75.48 | $72.08 | $74.32 | $74.32 | 8,457,000 |
| 2024-07-12 | $70.00 | $75.90 | $69.00 | $74.17 | $74.17 | 12,168,040 |
| 2024-07-11 | $70.80 | $72.66 | $68.68 | $72.53 | $72.53 | 12,429,170 |
| 2024-07-10 | $67.50 | $70.60 | $66.00 | $70.35 | $70.35 | 13,855,350 |
| 2024-07-09 | $63.70 | $68.12 | $62.18 | $67.79 | $67.79 | 12,829,580 |
| 2024-07-08 | $64.78 | $65.40 | $62.80 | $63.30 | $63.30 | 6,569,200 |
| 2024-07-05 | $64.80 | $65.40 | $62.77 | $65.08 | $65.08 | 7,535,940 |
| 2024-07-04 | $63.71 | $67.00 | $63.31 | $64.68 | $64.68 | 10,524,630 |
| 2024-07-03 | $62.53 | $66.50 | $62.20 | $63.67 | $63.67 | 11,876,110 |
| 2024-07-02 | $60.58 | $63.15 | $60.58 | $62.49 | $62.49 | 10,506,000 |
| 2024-07-01 | $57.00 | $61.35 | $56.90 | $61.22 | $61.22 | 9,545,430 |
| 2024-06-28 | $54.55 | $57.88 | $54.31 | $57.00 | $57.00 | 5,840,330 |
| 2024-06-27 | $56.41 | $57.20 | $54.55 | $54.65 | $54.65 | 4,650,210 |
| 2024-06-26 | $56.22 | $57.07 | $54.60 | $56.65 | $56.65 | 4,773,570 |
| 2024-06-25 | $58.18 | $58.26 | $55.01 | $55.38 | $55.38 | 8,896,060 |
| 2024-06-24 | $59.85 | $60.38 | $58.13 | $58.18 | $58.18 | 4,771,290 |
| 2024-06-21 | $59.39 | $60.66 | $58.24 | $59.95 | $59.95 | 4,274,780 |
| 2024-06-20 | $60.41 | $61.27 | $59.45 | $59.66 | $59.66 | 4,354,880 |
| 2024-06-19 | $61.08 | $61.88 | $60.25 | $60.67 | $60.67 | 4,442,780 |
| 2024-06-18 | $59.93 | $61.38 | $59.36 | $61.08 | $61.08 | 6,098,450 |
| 2024-06-17 | $59.14 | $60.31 | $59.10 | $59.75 | $59.75 | 6,332,500 |
| 2024-06-14 | $57.20 | $60.33 | $57.10 | $59.65 | $59.65 | 9,548,710 |
| 2024-06-13 | $57.88 | $58.41 | $56.87 | $57.10 | $57.10 | 5,269,190 |
| 2024-06-12 | $55.10 | $57.62 | $54.84 | $57.36 | $57.36 | 6,203,130 |
| 2024-06-11 | $53.00 | $55.38 | $53.00 | $55.18 | $55.18 | 6,104,130 |
| 2024-06-07 | $56.12 | $56.26 | $51.98 | $53.69 | $53.69 | 10,643,160 |
| 2024-06-06 | $57.18 | $59.06 | $55.82 | $56.29 | $56.29 | 7,132,930 |
| 2024-06-05 | $59.17 | $59.53 | $56.70 | $56.71 | $56.71 | 7,075,210 |
| 2024-06-04 | $58.58 | $59.27 | $56.09 | $58.81 | $58.81 | 9,146,960 |
| 2024-06-03 | $56.45 | $59.35 | $56.17 | $58.53 | $58.53 | 7,624,230 |
| 2024-05-31 | $54.90 | $57.00 | $54.50 | $55.85 | $55.85 | 3,315,700 |
| 2024-05-30 | $54.88 | $55.75 | $53.85 | $55.02 | $55.02 | 3,221,170 |
| 2024-05-29 | $55.48 | $56.00 | $54.20 | $54.80 | $54.80 | 3,425,480 |
| 2024-05-28 | $56.83 | $57.57 | $55.31 | $55.46 | $55.46 | 4,080,720 |
| 2024-05-27 | $54.99 | $57.00 | $54.30 | $56.98 | $56.98 | 5,228,760 |
| 2024-05-24 | $57.00 | $57.05 | $54.82 | $54.88 | $54.88 | 4,316,110 |
| 2024-05-23 | $59.30 | $59.57 | $56.28 | $56.52 | $56.52 | 5,849,100 |
| 2024-05-22 | $58.53 | $59.44 | $57.80 | $58.45 | $58.45 | 3,778,400 |
| 2024-05-21 | $59.40 | $60.56 | $58.66 | $58.93 | $58.93 | 4,437,800 |
| 2024-05-20 | $57.67 | $59.73 | $56.67 | $59.43 | $59.43 | 5,188,090 |
| 2024-05-17 | $58.03 | $58.43 | $56.15 | $58.35 | $58.35 | 5,452,800 |
| 2024-05-16 | $58.05 | $60.20 | $58.02 | $58.56 | $58.56 | 6,367,180 |
| 2024-05-15 | $56.60 | $59.18 | $56.05 | $57.61 | $57.61 | 5,689,100 |
| 2024-05-14 | $57.46 | $57.90 | $55.66 | $56.55 | $56.55 | 5,650,400 |
| 2024-05-13 | $58.03 | $59.00 | $57.00 | $57.36 | $57.36 | 4,983,310 |
| 2024-05-10 | $61.60 | $61.78 | $58.02 | $58.69 | $58.69 | 8,191,800 |
| 2024-05-09 | $62.80 | $63.00 | $60.39 | $61.18 | $61.18 | 6,505,280 |
| 2024-05-08 | $62.40 | $63.00 | $60.65 | $62.95 | $62.95 | 6,370,260 |
| 2024-05-07 | $62.76 | $63.87 | $62.32 | $62.49 | $62.49 | 6,002,230 |
| 2024-05-06 | $63.57 | $63.62 | $60.96 | $62.65 | $62.65 | 8,839,810 |
| 2024-04-30 | $62.82 | $63.75 | $61.73 | $62.80 | $62.80 | 9,558,780 |
| 2024-04-29 | $63.77 | $65.00 | $61.01 | $62.78 | $62.78 | 14,604,940 |
| 2024-04-26 | $57.15 | $60.98 | $57.15 | $59.97 | $59.97 | 11,102,470 |
| 2024-04-25 | $56.28 | $58.77 | $56.07 | $56.75 | $56.75 | 8,141,880 |
| 2024-04-24 | $53.68 | $57.18 | $53.68 | $56.61 | $56.61 | 8,653,990 |
| 2024-04-23 | $53.51 | $53.97 | $52.05 | $53.36 | $53.36 | 4,370,730 |
| 2024-04-22 | $50.95 | $53.10 | $48.50 | $52.92 | $52.92 | 7,550,940 |
| 2024-04-19 | $54.96 | $55.43 | $52.51 | $53.61 | $53.61 | 7,154,480 |
| 2024-04-18 | $55.03 | $56.97 | $53.25 | $55.50 | $55.50 | 8,662,470 |
| 2024-04-17 | $52.50 | $55.30 | $52.50 | $55.26 | $55.26 | 10,986,190 |
| 2024-04-16 | $54.34 | $54.44 | $50.92 | $51.45 | $51.45 | 8,730,900 |
| 2024-04-15 | $55.49 | $56.20 | $53.60 | $55.15 | $55.15 | 8,078,890 |
| 2024-04-12 | $53.80 | $57.11 | $53.80 | $55.58 | $55.58 | 9,032,060 |
| 2024-04-11 | $54.31 | $55.64 | $52.78 | $53.27 | $53.27 | 7,600,690 |
| 2024-04-10 | $56.01 | $56.68 | $52.86 | $54.57 | $54.57 | 10,759,540 |
| 2024-04-09 | $57.73 | $58.91 | $55.51 | $56.65 | $56.65 | 6,909,130 |
| 2024-04-08 | $57.80 | $59.11 | $57.01 | $57.51 | $57.51 | 6,330,600 |
| 2024-04-03 | $58.64 | $60.38 | $57.30 | $58.34 | $58.34 | 9,053,360 |
| 2024-04-02 | $61.90 | $62.58 | $57.90 | $59.27 | $59.27 | 12,128,010 |
| 2024-04-01 | $61.30 | $62.30 | $59.85 | $61.14 | $61.14 | 7,704,000 |
| 2024-03-29 | $59.50 | $63.12 | $59.00 | $61.30 | $61.30 | 9,943,370 |
| 2024-03-28 | $58.96 | $61.56 | $58.54 | $59.95 | $59.95 | 11,088,490 |
| 2024-03-27 | $59.25 | $60.50 | $57.14 | $57.30 | $57.30 | 8,597,880 |
| 2024-03-26 | $60.78 | $62.24 | $58.50 | $59.50 | $59.50 | 10,279,300 |
| 2024-03-25 | $63.56 | $63.88 | $60.24 | $60.50 | $60.50 | 9,145,940 |
| 2024-03-22 | $63.75 | $65.39 | $61.35 | $62.93 | $62.93 | 12,317,730 |
| 2024-03-21 | $63.60 | $67.31 | $63.15 | $63.61 | $63.61 | 11,447,090 |
| 2024-03-20 | $62.99 | $63.58 | $60.77 | $62.66 | $62.66 | 10,389,660 |
| 2024-03-19 | $64.00 | $65.44 | $62.02 | $62.76 | $62.76 | 9,759,380 |
| 2024-03-18 | $61.21 | $65.99 | $61.10 | $64.75 | $64.75 | 13,931,520 |
| 2024-03-15 | $58.70 | $61.20 | $57.33 | $60.51 | $60.51 | 10,255,900 |
| 2024-03-14 | $58.80 | $60.50 | $57.63 | $59.40 | $59.40 | 11,721,780 |
| 2024-03-13 | $58.73 | $62.38 | $57.55 | $60.91 | $60.91 | 16,280,360 |
| 2024-03-12 | $55.60 | $59.22 | $54.52 | $57.55 | $57.55 | 17,066,170 |
| 2024-03-11 | $51.70 | $56.29 | $51.12 | $56.20 | $56.20 | 18,952,290 |
| 2024-03-08 | $46.80 | $53.88 | $46.80 | $52.85 | $52.85 | 18,817,150 |
| 2024-03-07 | $47.62 | $48.24 | $46.22 | $46.62 | $46.62 | 6,468,290 |
| 2024-03-06 | $47.20 | $48.44 | $45.71 | $47.95 | $47.95 | 9,589,100 |
| 2024-03-05 | $48.56 | $48.90 | $47.48 | $48.01 | $48.01 | 6,440,900 |
| 2024-03-04 | $50.24 | $50.25 | $47.10 | $49.45 | $49.45 | 9,426,900 |
| 2024-03-01 | $47.25 | $49.31 | $47.05 | $48.65 | $48.65 | 8,627,100 |
| 2024-02-29 | $44.50 | $47.77 | $44.11 | $47.61 | $47.61 | 11,826,700 |
| 2024-02-28 | $49.10 | $50.54 | $45.68 | $45.75 | $45.75 | 16,186,280 |
| 2024-02-27 | $47.00 | $50.18 | $45.99 | $49.81 | $49.81 | 12,251,040 |
| 2024-02-26 | $46.67 | $48.66 | $46.02 | $47.33 | $47.33 | 9,991,840 |
| 2024-02-23 | $46.00 | $48.97 | $45.82 | $47.61 | $47.61 | 14,540,990 |
| 2024-02-22 | $45.01 | $46.58 | $44.34 | $45.72 | $45.72 | 12,048,500 |
| 2024-02-21 | $44.20 | $46.81 | $44.00 | $45.27 | $45.27 | 14,410,430 |
| 2024-02-20 | $42.42 | $46.71 | $42.32 | $45.55 | $45.55 | 15,970,880 |
| 2024-02-19 | $44.40 | $44.40 | $40.81 | $43.19 | $43.19 | 19,010,160 |
| 2024-02-08 | $37.42 | $41.88 | $36.08 | $41.20 | $41.20 | 20,839,540 |
| 2024-02-07 | $36.80 | $39.59 | $35.12 | $35.58 | $35.58 | 17,926,720 |
| 2024-02-06 | $33.85 | $37.58 | $32.02 | $36.23 | $36.23 | 18,074,730 |
| 2024-02-05 | $37.80 | $38.40 | $32.40 | $34.38 | $34.38 | 13,303,730 |
| 2024-02-02 | $40.50 | $41.00 | $36.18 | $38.44 | $38.44 | 9,141,010 |
| 2024-02-01 | $39.52 | $42.78 | $38.56 | $40.98 | $40.98 | 10,169,320 |
| 2024-01-31 | $42.09 | $42.25 | $38.88 | $39.24 | $39.24 | 8,592,270 |
| 2024-01-30 | $43.30 | $44.50 | $41.21 | $41.60 | $41.60 | 6,930,950 |
| 2024-01-29 | $43.70 | $43.70 | $41.63 | $42.90 | $42.90 | 8,740,470 |
| 2024-01-26 | $47.41 | $47.41 | $43.36 | $43.79 | $43.79 | 7,873,780 |
| 2024-01-25 | $44.33 | $47.68 | $43.33 | $47.30 | $47.30 | 8,428,350 |
| 2024-01-24 | $45.70 | $46.17 | $43.34 | $44.37 | $44.37 | 5,256,300 |
| 2024-01-23 | $45.00 | $45.76 | $43.30 | $45.10 | $45.10 | 8,244,460 |
| 2024-01-22 | $48.00 | $48.33 | $43.10 | $43.90 | $43.90 | 9,519,260 |
| 2024-01-19 | $50.29 | $50.30 | $47.60 | $47.94 | $47.94 | 6,554,130 |
| 2024-01-18 | $48.00 | $50.59 | $46.77 | $50.38 | $50.38 | 9,895,950 |
| 2024-01-17 | $50.29 | $51.48 | $48.87 | $49.19 | $49.19 | 5,342,290 |
| 2024-01-16 | $51.32 | $51.39 | $49.21 | $50.43 | $50.43 | 7,569,180 |
| 2024-01-15 | $48.22 | $51.65 | $47.84 | $51.16 | $51.16 | 10,840,600 |
| 2024-01-12 | $48.50 | $51.36 | $48.50 | $48.95 | $48.95 | 10,294,220 |
| 2024-01-11 | $45.90 | $48.35 | $45.41 | $47.83 | $47.83 | 5,618,750 |
| 2024-01-10 | $46.14 | $47.00 | $45.18 | $45.99 | $45.99 | 5,727,170 |
| 2024-01-09 | $47.50 | $48.42 | $44.75 | $46.45 | $46.45 | 13,141,000 |
| 2024-01-08 | $50.32 | $50.38 | $46.88 | $47.15 | $47.15 | 7,592,870 |
| 2024-01-05 | $50.88 | $52.43 | $49.36 | $50.15 | $50.15 | 6,286,300 |
| 2024-01-04 | $49.81 | $51.78 | $49.11 | $50.52 | $50.52 | 7,205,780 |
| 2024-01-03 | $51.25 | $51.49 | $48.82 | $49.85 | $49.85 | 6,622,980 |
| 2024-01-02 | $52.50 | $53.00 | $50.58 | $51.00 | $51.00 | 9,126,790 |
| 2024-01-01 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 0 |
| 2023-12-29 | $50.08 | $54.30 | $49.80 | $52.99 | $52.99 | 13,976,360 |
| 2023-12-28 | $51.56 | $52.30 | $49.87 | $50.08 | $50.08 | 11,473,540 |
| 2023-12-27 | $47.01 | $52.43 | $46.11 | $51.74 | $51.74 | 15,656,600 |
| 2023-12-26 | $48.45 | $48.57 | $46.39 | $47.00 | $47.00 | 6,546,750 |
| 2023-12-25 | $49.36 | $49.39 | $48.12 | $48.41 | $48.41 | 6,457,150 |
| 2023-12-22 | $49.30 | $50.57 | $48.59 | $49.54 | $49.54 | 7,807,860 |
| 2023-12-21 | $49.00 | $49.60 | $47.34 | $48.94 | $48.94 | 7,719,800 |
| 2023-12-20 | $50.90 | $51.59 | $49.01 | $49.17 | $49.17 | 7,226,320 |
| 2023-12-19 | $50.11 | $52.10 | $50.11 | $50.98 | $50.98 | 5,639,990 |
| 2023-12-18 | $49.95 | $52.04 | $49.63 | $50.20 | $50.20 | 11,396,690 |
| 2023-12-15 | $53.91 | $54.06 | $51.10 | $51.58 | $51.58 | 15,713,000 |
| 2023-12-14 | $54.82 | $55.20 | $53.04 | $53.80 | $53.80 | 7,679,700 |
| 2023-12-13 | $54.70 | $57.21 | $54.01 | $54.07 | $54.07 | 9,103,290 |
| 2023-12-12 | $54.29 | $55.55 | $53.60 | $54.50 | $54.50 | 8,967,180 |
| 2023-12-11 | $54.50 | $56.20 | $53.60 | $54.59 | $54.59 | 11,007,400 |
| 2023-12-08 | $54.00 | $57.30 | $53.22 | $54.30 | $54.30 | 19,385,950 |
| 2023-12-07 | $58.48 | $60.59 | $51.50 | $54.04 | $54.04 | 23,416,280 |
| 2023-12-06 | $57.23 | $63.71 | $56.61 | $59.27 | $59.27 | 17,756,120 |
| 2023-12-05 | $57.76 | $60.50 | $55.45 | $58.00 | $58.00 | 12,145,070 |
| 2023-12-04 | $54.00 | $59.22 | $52.25 | $57.80 | $57.80 | 12,309,610 |
| 2023-12-01 | $54.75 | $55.87 | $52.67 | $53.99 | $53.99 | 10,808,580 |
| 2023-11-30 | $51.61 | $56.15 | $51.01 | $55.42 | $55.42 | 16,034,590 |
| 2023-11-29 | $52.60 | $53.35 | $50.80 | $52.76 | $52.76 | 15,328,400 |
| 2023-11-28 | $53.35 | $57.50 | $51.66 | $53.25 | $53.25 | 19,276,550 |
| 2023-11-27 | $47.00 | $56.50 | $46.52 | $52.46 | $52.46 | 21,752,410 |
| 2023-11-24 | $46.78 | $48.76 | $45.28 | $47.50 | $47.50 | 16,812,840 |
| 2023-11-23 | $43.44 | $47.65 | $42.52 | $46.90 | $46.90 | 21,395,250 |
| 2023-11-22 | $46.80 | $47.57 | $42.68 | $42.98 | $42.98 | 21,540,380 |
| 2023-11-21 | $44.89 | $49.94 | $42.80 | $46.59 | $46.59 | 24,724,530 |
| 2023-11-20 | $41.24 | $45.70 | $40.55 | $45.70 | $45.70 | 30,130,330 |
| 2023-11-17 | $39.00 | $44.25 | $37.34 | $41.78 | $41.78 | 40,331,450 |
| 2023-11-16 | $33.55 | $41.34 | $33.50 | $41.34 | $41.34 | 47,903,640 |
| 2023-11-15 | $30.79 | $34.46 | $30.49 | $34.45 | $34.45 | 27,635,870 |
| 2023-11-14 | $30.02 | $30.85 | $29.82 | $30.37 | $30.37 | 8,712,130 |
| 2023-11-13 | $30.00 | $30.48 | $29.75 | $30.30 | $30.30 | 7,523,370 |
| 2023-11-10 | $29.80 | $30.77 | $29.47 | $30.00 | $30.00 | 8,003,980 |
| 2023-11-09 | $30.26 | $31.25 | $29.76 | $29.87 | $29.87 | 10,963,350 |
| 2023-11-08 | $30.04 | $31.23 | $29.70 | $30.52 | $30.52 | 14,320,350 |
| 2023-11-07 | $29.98 | $30.39 | $29.47 | $29.86 | $29.86 | 13,806,610 |
| 2023-11-06 | $29.15 | $30.88 | $29.00 | $30.44 | $30.44 | 20,631,740 |
| 2023-11-03 | $27.50 | $29.39 | $27.50 | $28.72 | $28.72 | 18,446,130 |
| 2023-11-02 | $28.30 | $29.78 | $27.73 | $27.80 | $27.80 | 19,883,220 |
| 2023-11-01 | $27.60 | $28.16 | $27.30 | $27.40 | $27.40 | 6,146,060 |
| 2023-10-31 | $28.60 | $29.00 | $27.35 | $27.62 | $27.62 | 10,261,430 |
| 2023-10-30 | $28.34 | $29.00 | $27.40 | $28.45 | $28.45 | 17,913,900 |
| 2023-10-27 | $27.03 | $27.45 | $26.68 | $26.74 | $26.74 | 5,294,960 |
| 2023-10-26 | $26.71 | $27.36 | $26.60 | $27.15 | $27.15 | 7,409,400 |
| 2023-10-25 | $26.00 | $27.25 | $25.74 | $27.02 | $27.02 | 8,919,900 |
| 2023-10-24 | $24.75 | $26.14 | $24.04 | $26.06 | $26.06 | 11,582,360 |
| 2023-10-23 | $25.57 | $25.90 | $24.10 | $24.45 | $24.45 | 9,158,630 |
| 2023-10-20 | $26.10 | $26.77 | $25.67 | $25.81 | $25.81 | 11,502,400 |
| 2023-10-19 | $26.67 | $27.24 | $26.15 | $26.26 | $26.26 | 8,548,090 |
| 2023-10-18 | $27.54 | $27.96 | $26.80 | $26.86 | $26.86 | 7,928,010 |
| 2023-10-17 | $27.30 | $28.50 | $27.20 | $27.40 | $27.40 | 9,578,700 |
| 2023-10-16 | $27.54 | $27.54 | $26.46 | $27.01 | $27.01 | 9,464,400 |
| 2023-10-13 | $27.55 | $28.08 | $27.20 | $27.50 | $27.50 | 15,892,240 |
| 2023-10-12 | $27.60 | $29.50 | $27.41 | $27.92 | $27.92 | 22,910,940 |
| 2023-10-11 | $26.68 | $28.02 | $26.32 | $27.50 | $27.50 | 15,100,740 |
| 2023-10-10 | $26.50 | $27.21 | $26.26 | $26.89 | $26.89 | 11,740,060 |
| 2023-10-09 | $25.58 | $26.50 | $25.37 | $26.15 | $26.15 | 12,683,850 |
| 2023-09-28 | $23.40 | $27.27 | $23.05 | $25.99 | $25.99 | 19,782,770 |
| 2023-09-27 | $22.22 | $24.00 | $21.93 | $23.60 | $23.60 | 9,080,870 |
| 2023-09-26 | $22.26 | $22.44 | $21.76 | $22.14 | $22.14 | 4,962,960 |
| 2023-09-25 | $22.33 | $22.75 | $21.68 | $22.48 | $22.48 | 8,685,990 |
| 2023-09-22 | $21.84 | $22.72 | $21.70 | $22.67 | $22.67 | 3,632,100 |
| 2023-09-21 | $22.36 | $22.45 | $21.92 | $22.00 | $22.00 | 3,887,700 |
| 2023-09-20 | $22.32 | $22.84 | $22.20 | $22.23 | $22.23 | 2,762,270 |
| 2023-09-19 | $22.76 | $22.77 | $22.18 | $22.48 | $22.48 | 2,490,170 |
| 2023-09-18 | $23.02 | $23.31 | $22.82 | $22.93 | $22.93 | 3,186,280 |
| 2023-09-15 | $23.51 | $23.65 | $22.90 | $23.00 | $23.00 | 3,091,000 |
| 2023-09-14 | $24.05 | $24.25 | $23.30 | $23.46 | $23.46 | 2,493,800 |
| 2023-09-13 | $24.51 | $24.74 | $23.80 | $24.03 | $24.03 | 3,137,300 |
| 2023-09-12 | $24.94 | $25.14 | $24.60 | $24.63 | $24.63 | 2,807,500 |
| 2023-09-11 | $24.99 | $25.18 | $24.42 | $25.02 | $25.02 | 3,750,300 |
| 2023-09-08 | $25.18 | $25.36 | $24.66 | $25.06 | $25.06 | 3,306,800 |
| 2023-09-07 | $25.57 | $25.70 | $25.04 | $25.27 | $25.27 | 3,778,530 |
| 2023-09-06 | $24.83 | $25.30 | $24.69 | $25.29 | $25.29 | 3,120,900 |
| 2023-09-05 | $24.90 | $25.37 | $24.83 | $24.95 | $24.95 | 2,859,200 |
| 2023-09-04 | $24.65 | $25.00 | $24.33 | $25.00 | $25.00 | 3,441,500 |
| 2023-09-01 | $24.82 | $25.07 | $24.50 | $24.59 | $24.59 | 3,009,400 |
| 2023-08-31 | $24.87 | $25.13 | $24.65 | $24.81 | $24.81 | 3,460,200 |
| 2023-08-30 | $24.40 | $25.31 | $24.34 | $25.05 | $25.05 | 5,207,710 |
| 2023-08-29 | $22.82 | $24.46 | $22.80 | $24.33 | $24.33 | 5,275,710 |
| 2023-08-28 | $25.00 | $25.30 | $22.52 | $23.00 | $23.00 | 5,443,600 |
| 2023-08-25 | $25.25 | $25.32 | $23.43 | $23.67 | $23.67 | 5,141,300 |
| 2023-08-24 | $25.25 | $25.75 | $24.92 | $25.51 | $25.51 | 4,663,500 |
| 2023-08-23 | $25.10 | $25.75 | $25.00 | $25.30 | $25.30 | 5,666,630 |
| 2023-08-22 | $24.38 | $25.25 | $24.02 | $25.20 | $25.20 | 6,308,680 |
| 2023-08-21 | $23.43 | $24.14 | $23.43 | $23.80 | $23.80 | 2,067,750 |
| 2023-08-18 | $24.47 | $24.54 | $23.53 | $23.57 | $23.57 | 2,375,100 |
| 2023-08-17 | $24.17 | $24.55 | $23.84 | $24.34 | $24.34 | 2,923,880 |
| 2023-08-16 | $24.70 | $24.83 | $23.92 | $23.97 | $23.97 | 2,229,900 |
| 2023-08-15 | $25.19 | $25.38 | $24.63 | $24.85 | $24.85 | 2,771,900 |
| 2023-08-14 | $24.59 | $25.28 | $24.21 | $25.25 | $25.25 | 3,753,300 |
| 2023-08-11 | $25.59 | $25.70 | $24.43 | $24.56 | $24.56 | 2,736,500 |
| 2023-08-10 | $24.75 | $24.96 | $24.25 | $24.96 | $24.96 | 1,796,330 |
| 2023-08-09 | $24.82 | $25.01 | $24.40 | $24.54 | $24.54 | 1,722,900 |
| 2023-08-08 | $24.79 | $25.20 | $24.63 | $25.13 | $25.13 | 2,183,500 |
| 2023-08-07 | $25.25 | $25.38 | $24.83 | $24.89 | $24.89 | 2,126,700 |
| 2023-08-04 | $24.86 | $25.49 | $24.84 | $25.10 | $25.10 | 2,996,140 |
| 2023-08-03 | $24.62 | $24.95 | $24.44 | $24.85 | $24.85 | 2,346,000 |
| 2023-08-02 | $24.03 | $24.97 | $24.03 | $24.78 | $24.78 | 2,837,800 |
| 2023-08-01 | $24.01 | $24.42 | $23.80 | $24.25 | $24.25 | 3,611,120 |
| 2023-07-31 | $23.50 | $24.20 | $22.70 | $23.93 | $23.93 | 4,609,500 |
| 2023-07-28 | $23.77 | $24.46 | $23.50 | $24.19 | $24.19 | 3,389,100 |
| 2023-07-27 | $23.99 | $24.17 | $23.72 | $23.85 | $23.85 | 2,454,230 |
| 2023-07-26 | $24.30 | $24.36 | $23.71 | $23.86 | $23.86 | 3,004,400 |
| 2023-07-25 | $24.56 | $24.88 | $24.11 | $24.34 | $24.34 | 3,098,000 |
| 2023-07-24 | $24.16 | $24.89 | $24.16 | $24.36 | $24.36 | 2,641,650 |
| 2023-07-21 | $24.78 | $25.45 | $24.38 | $24.53 | $24.53 | 3,805,700 |
| 2023-07-20 | $26.00 | $26.19 | $25.00 | $25.04 | $25.04 | 4,554,220 |
| 2023-07-19 | $26.82 | $27.17 | $25.88 | $25.93 | $25.93 | 4,809,400 |
| 2023-07-18 | $27.75 | $28.30 | $26.91 | $26.95 | $26.95 | 6,782,560 |
| 2023-07-17 | $27.57 | $28.80 | $27.39 | $27.73 | $27.73 | 8,167,000 |
| 2023-07-14 | $27.32 | $28.99 | $27.30 | $27.96 | $27.96 | 11,500,500 |
| 2023-07-13 | $25.43 | $27.60 | $25.43 | $27.15 | $27.15 | 8,743,820 |
| 2023-07-12 | $26.17 | $26.44 | $25.40 | $25.46 | $25.46 | 3,319,550 |
| 2023-07-11 | $25.83 | $26.59 | $25.66 | $26.27 | $26.27 | 2,970,350 |
| 2023-07-10 | $26.70 | $26.73 | $25.63 | $25.83 | $25.83 | 3,553,650 |
| 2023-07-07 | $27.00 | $27.16 | $26.19 | $26.34 | $26.34 | 3,945,100 |
| 2023-07-06 | $26.70 | $27.66 | $26.60 | $27.21 | $27.21 | 5,938,500 |
| 2023-07-05 | $26.77 | $27.20 | $26.49 | $26.78 | $26.78 | 3,701,400 |
| 2023-07-04 | $26.39 | $26.85 | $26.25 | $26.77 | $26.77 | 2,688,300 |
| 2023-07-03 | $26.49 | $26.92 | $26.11 | $26.46 | $26.46 | 4,167,800 |
| 2023-06-30 | $25.65 | $26.48 | $25.17 | $26.28 | $26.28 | 4,202,400 |
| 2023-06-29 | $25.53 | $25.88 | $25.23 | $25.67 | $25.67 | 4,395,900 |
| 2023-06-28 | $25.71 | $25.73 | $24.75 | $25.46 | $25.46 | 3,278,650 |
| 2023-06-27 | $25.48 | $25.86 | $25.40 | $25.76 | $25.76 | 2,834,600 |
| 2023-06-26 | $26.00 | $26.41 | $25.40 | $25.45 | $25.45 | 4,269,100 |
| 2023-06-21 | $27.51 | $27.52 | $25.99 | $26.27 | $26.27 | 5,551,400 |
| 2023-06-20 | $27.75 | $27.75 | $27.12 | $27.53 | $27.53 | 4,339,180 |
| 2023-06-19 | $26.78 | $28.15 | $26.61 | $27.77 | $27.77 | 7,177,400 |
| 2023-06-16 | $26.62 | $27.10 | $26.41 | $26.85 | $26.85 | 4,943,600 |
| 2023-06-15 | $27.80 | $27.95 | $26.65 | $26.70 | $26.70 | 7,253,990 |
| 2023-06-14 | $28.40 | $28.44 | $27.24 | $27.80 | $27.80 | 6,107,200 |
| 2023-06-13 | $27.82 | $28.91 | $27.44 | $28.62 | $28.62 | 6,421,640 |
| 2023-06-12 | $28.03 | $28.20 | $27.60 | $27.93 | $27.93 | 3,480,600 |
| 2023-06-09 | $27.80 | $28.36 | $27.35 | $27.98 | $27.98 | 4,961,780 |
| 2023-06-08 | $27.81 | $28.50 | $27.40 | $27.72 | $27.72 | 3,792,700 |
| 2023-06-07 | $27.91 | $28.40 | $27.52 | $28.03 | $28.03 | 3,454,900 |
| 2023-06-06 | $28.80 | $28.80 | $27.66 | $27.80 | $27.80 | 5,404,620 |
| 2023-06-05 | $28.70 | $29.47 | $28.58 | $28.80 | $28.80 | 4,729,540 |
| 2023-06-02 | $29.45 | $29.68 | $28.55 | $28.55 | $28.55 | 6,702,460 |
| 2023-06-01 | $29.56 | $30.50 | $29.24 | $29.36 | $29.36 | 7,174,100 |
| 2023-05-31 | $29.37 | $29.89 | $28.75 | $29.55 | $29.55 | 8,090,500 |
| 2023-05-30 | $28.98 | $30.20 | $28.78 | $29.72 | $29.72 | 13,731,860 |
| 2023-05-29 | $28.69 | $29.00 | $27.93 | $28.15 | $28.15 | 7,437,360 |
| 2023-05-26 | $26.83 | $28.50 | $26.67 | $28.20 | $28.20 | 7,787,580 |
| 2023-05-25 | $26.90 | $27.60 | $26.12 | $27.02 | $27.02 | 5,354,070 |
| 2023-05-24 | $26.40 | $27.29 | $26.40 | $26.60 | $26.60 | 4,769,190 |
| 2023-05-23 | $28.16 | $28.25 | $26.41 | $26.60 | $26.60 | 9,123,040 |
| 2023-05-22 | $29.05 | $31.00 | $28.50 | $28.62 | $28.62 | 10,863,980 |
| 2023-05-19 | $29.17 | $29.46 | $28.51 | $28.57 | $28.57 | 5,724,750 |
| 2023-05-18 | $28.07 | $29.49 | $27.62 | $29.30 | $29.30 | 8,743,020 |
| 2023-05-17 | $27.60 | $28.50 | $27.33 | $28.18 | $28.18 | 5,281,960 |
| 2023-05-16 | $27.37 | $28.47 | $26.30 | $27.95 | $27.95 | 8,235,480 |
| 2023-05-15 | $28.19 | $28.47 | $26.59 | $27.40 | $27.34 | 7,992,510 |
| 2023-05-12 | $30.75 | $31.48 | $28.37 | $28.61 | $28.61 | 13,679,010 |
| 2023-05-11 | $29.50 | $31.55 | $29.00 | $30.74 | $30.74 | 13,976,880 |
| 2023-05-10 | $28.70 | $30.12 | $27.69 | $29.72 | $29.72 | 10,576,670 |
| 2023-05-09 | $29.00 | $30.14 | $28.46 | $29.00 | $29.00 | 10,796,200 |
| 2023-05-08 | $29.85 | $29.85 | $28.30 | $29.28 | $29.28 | 12,615,100 |
| 2023-05-05 | $26.44 | $30.78 | $25.80 | $29.96 | $29.96 | 19,098,490 |
| 2023-05-04 | $27.47 | $27.47 | $26.31 | $26.63 | $26.63 | 7,340,130 |
| 2023-05-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-05-02 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-04-28 | $25.79 | $27.92 | $25.70 | $27.64 | $27.64 | 10,872,900 |
| 2023-04-27 | $26.47 | $27.56 | $25.67 | $26.23 | $26.23 | 8,261,700 |
| 2023-04-26 | $27.35 | $28.68 | $26.11 | $26.71 | $26.71 | 11,217,360 |
| 2023-04-25 | $26.54 | $28.29 | $25.91 | $27.58 | $27.58 | 16,457,530 |
| 2023-04-24 | $24.10 | $24.40 | $23.75 | $24.03 | $24.03 | 2,507,530 |
| 2023-04-21 | $25.90 | $25.91 | $23.81 | $23.88 | $23.88 | 5,186,950 |
| 2023-04-20 | $24.83 | $26.07 | $24.83 | $26.05 | $26.05 | 4,499,900 |
| 2023-04-19 | $24.90 | $25.45 | $24.74 | $25.05 | $25.05 | 4,058,590 |
| 2023-04-18 | $25.41 | $25.41 | $24.52 | $24.76 | $24.76 | 4,677,540 |
| 2023-04-17 | $25.80 | $26.18 | $25.23 | $25.41 | $25.41 | 4,526,400 |
| 2023-04-14 | $26.38 | $26.75 | $25.28 | $26.00 | $26.00 | 5,826,200 |
| 2023-04-13 | $27.89 | $28.04 | $26.36 | $26.36 | $26.36 | 7,834,600 |
| 2023-04-12 | $28.10 | $28.84 | $27.32 | $28.23 | $28.23 | 11,605,300 |
| 2023-04-11 | $26.42 | $27.82 | $25.78 | $27.82 | $27.82 | 10,706,190 |
| 2023-04-10 | $26.42 | $26.95 | $25.80 | $26.69 | $26.69 | 6,419,500 |
| 2023-04-07 | $27.10 | $27.15 | $26.00 | $26.42 | $26.42 | 8,338,180 |
| 2023-04-06 | $27.12 | $28.11 | $26.61 | $27.44 | $27.44 | 13,670,300 |
| 2023-04-05 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2023-04-04 | $26.62 | $28.85 | $25.84 | $28.11 | $28.11 | 17,397,970 |
| 2023-04-03 | $25.40 | $26.50 | $25.00 | $26.30 | $26.30 | 11,494,030 |
| 2023-03-31 | $25.15 | $25.18 | $24.30 | $24.73 | $24.73 | 10,198,920 |
| 2023-03-30 | $23.38 | $25.86 | $23.34 | $25.64 | $25.64 | 14,582,520 |
| 2023-03-29 | $23.31 | $23.67 | $23.02 | $23.48 | $23.48 | 3,805,300 |
| 2023-03-28 | $23.80 | $23.80 | $22.90 | $23.25 | $23.25 | 5,279,470 |
| 2023-03-27 | $23.82 | $24.19 | $23.36 | $23.89 | $23.89 | 6,073,520 |
| 2023-03-24 | $23.41 | $24.50 | $23.19 | $23.69 | $23.69 | 6,422,000 |
| 2023-03-23 | $23.40 | $23.53 | $22.91 | $23.44 | $23.44 | 3,683,800 |
| 2023-03-22 | $23.08 | $23.49 | $22.76 | $23.48 | $23.48 | 4,050,900 |
| 2023-03-21 | $22.79 | $23.15 | $22.55 | $22.92 | $22.92 | 2,854,000 |
| 2023-03-20 | $23.03 | $23.25 | $22.56 | $22.63 | $22.63 | 3,107,880 |
| 2023-03-17 | $22.86 | $23.44 | $22.86 | $23.11 | $23.11 | 2,780,400 |
| 2023-03-16 | $23.06 | $23.24 | $22.66 | $22.84 | $22.84 | 2,638,800 |
| 2023-03-15 | $23.13 | $23.74 | $23.13 | $23.27 | $23.27 | 3,570,620 |
| 2023-03-14 | $23.31 | $23.41 | $22.50 | $23.05 | $23.05 | 3,865,620 |
| 2023-03-13 | $23.78 | $23.78 | $22.91 | $23.40 | $23.40 | 4,212,200 |
| 2023-03-10 | $23.11 | $24.36 | $22.81 | $23.74 | $23.74 | 6,347,370 |
| 2023-03-09 | $23.21 | $23.45 | $22.75 | $23.29 | $23.29 | 4,818,900 |
| 2023-03-08 | $21.81 | $23.22 | $21.76 | $23.20 | $23.20 | 5,177,320 |
| 2023-03-07 | $22.34 | $22.42 | $21.71 | $21.81 | $21.81 | 2,522,100 |
| 2023-03-06 | $22.67 | $22.74 | $22.16 | $22.34 | $22.34 | 2,117,650 |
| 2023-03-03 | $22.70 | $22.99 | $22.00 | $22.67 | $22.67 | 3,916,050 |
| 2023-03-02 | $22.81 | $22.93 | $22.46 | $22.57 | $22.57 | 4,462,640 |
| 2023-03-01 | $22.05 | $22.96 | $22.05 | $22.81 | $22.81 | 5,551,000 |
| 2023-02-28 | $21.98 | $22.33 | $21.67 | $22.32 | $22.32 | 5,110,560 |
| 2023-02-27 | $21.34 | $22.55 | $21.30 | $21.81 | $21.81 | 6,912,850 |
| 2023-02-24 | $20.88 | $21.65 | $20.82 | $21.36 | $21.36 | 3,057,600 |
| 2023-02-23 | $21.01 | $21.04 | $20.51 | $20.88 | $20.88 | 2,051,160 |
| 2023-02-22 | $20.98 | $21.07 | $20.73 | $20.96 | $20.96 | 1,471,700 |
| 2023-02-21 | $21.20 | $21.41 | $20.75 | $20.96 | $20.96 | 2,781,900 |
| 2023-02-20 | $20.43 | $21.40 | $20.18 | $21.25 | $21.25 | 3,273,160 |
| 2023-02-17 | $20.82 | $21.00 | $20.30 | $20.32 | $20.32 | 3,020,400 |
| 2023-02-16 | $21.90 | $21.92 | $20.48 | $20.74 | $20.74 | 4,691,070 |
| 2023-02-15 | $21.60 | $21.80 | $21.40 | $21.80 | $21.80 | 3,356,900 |
| 2023-02-14 | $21.88 | $21.96 | $21.38 | $21.57 | $21.57 | 3,258,800 |
| 2023-02-13 | $22.13 | $22.17 | $21.70 | $21.88 | $21.88 | 3,712,000 |
| 2023-02-10 | $22.08 | $23.59 | $21.84 | $22.13 | $22.13 | 8,420,870 |
| 2023-02-09 | $21.07 | $22.30 | $20.88 | $22.16 | $22.16 | 5,274,400 |
| 2023-02-08 | $21.25 | $21.40 | $20.80 | $21.13 | $21.13 | 2,411,300 |
| 2023-02-07 | $21.03 | $21.35 | $20.69 | $21.31 | $21.31 | 3,432,100 |
| 2023-02-06 | $20.98 | $21.49 | $20.75 | $21.16 | $21.16 | 3,139,480 |
| 2023-02-03 | $20.55 | $21.08 | $20.52 | $21.04 | $21.04 | 3,258,800 |
| 2023-02-02 | $20.50 | $20.95 | $20.44 | $20.70 | $20.70 | 3,603,800 |
| 2023-02-01 | $20.00 | $20.61 | $19.89 | $20.57 | $20.57 | 3,146,310 |
| 2023-01-31 | $20.35 | $20.35 | $19.78 | $20.00 | $20.00 | 2,466,800 |
| 2023-01-30 | $20.12 | $20.78 | $19.92 | $20.35 | $20.35 | 3,528,300 |
| 2023-01-20 | $19.74 | $20.10 | $19.67 | $19.86 | $19.86 | 1,584,000 |
| 2023-01-19 | $19.63 | $20.13 | $19.56 | $19.79 | $19.79 | 1,672,100 |
| 2023-01-18 | $19.35 | $19.83 | $19.18 | $19.73 | $19.73 | 1,452,750 |
| 2023-01-17 | $19.38 | $19.61 | $19.21 | $19.35 | $19.35 | 1,057,000 |
| 2023-01-16 | $19.39 | $19.88 | $19.32 | $19.45 | $19.45 | 1,891,780 |
| 2023-01-13 | $19.65 | $19.69 | $19.17 | $19.39 | $19.39 | 1,136,480 |
| 2023-01-12 | $19.36 | $19.65 | $19.20 | $19.61 | $19.61 | 1,102,280 |
| 2023-01-11 | $19.53 | $19.83 | $19.28 | $19.33 | $19.33 | 1,469,100 |
| 2023-01-10 | $19.62 | $19.78 | $19.34 | $19.65 | $19.65 | 1,189,700 |
| 2023-01-09 | $19.67 | $19.80 | $19.45 | $19.48 | $19.48 | 1,921,200 |
| 2023-01-06 | $19.73 | $19.86 | $19.45 | $19.74 | $19.74 | 2,321,220 |
| 2023-01-05 | $19.90 | $20.05 | $19.66 | $19.73 | $19.73 | 2,140,600 |
| 2023-01-04 | $19.56 | $20.32 | $19.56 | $19.97 | $19.97 | 4,063,500 |
| 2023-01-03 | $19.23 | $19.86 | $19.23 | $19.75 | $19.75 | 4,805,010 |
| 2023-01-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-12-30 | $18.02 | $19.50 | $17.70 | $19.23 | $19.23 | 6,577,800 |
| 2022-12-29 | $17.52 | $18.76 | $17.50 | $18.12 | $18.12 | 3,561,200 |
| 2022-12-28 | $17.35 | $18.06 | $17.08 | $17.70 | $17.70 | 2,520,800 |
| 2022-12-27 | $17.36 | $17.45 | $17.11 | $17.38 | $17.38 | 842,900 |
| 2022-12-26 | $17.37 | $17.56 | $17.16 | $17.33 | $17.33 | 1,126,310 |
| 2022-12-23 | $17.22 | $17.45 | $16.90 | $17.25 | $17.25 | 980,400 |
| 2022-12-22 | $17.78 | $17.80 | $17.18 | $17.18 | $17.18 | 1,013,020 |
| 2022-12-21 | $17.95 | $18.06 | $17.37 | $17.50 | $17.50 | 1,063,000 |
| 2022-12-20 | $17.99 | $18.15 | $17.80 | $17.94 | $17.94 | 813,800 |
| 2022-12-19 | $18.41 | $18.57 | $17.78 | $17.87 | $17.87 | 1,623,000 |
| 2022-12-16 | $18.68 | $18.77 | $18.20 | $18.42 | $18.42 | 1,329,200 |
| 2022-12-15 | $18.40 | $19.02 | $18.28 | $18.81 | $18.81 | 1,720,160 |
| 2022-12-14 | $18.52 | $18.97 | $18.38 | $18.40 | $18.40 | 1,661,440 |
| 2022-12-13 | $19.20 | $19.30 | $18.45 | $18.52 | $18.52 | 2,425,770 |
| 2022-12-12 | $18.70 | $19.25 | $18.53 | $19.24 | $19.24 | 2,825,600 |
| 2022-12-09 | $18.70 | $18.85 | $18.45 | $18.70 | $18.70 | 2,148,850 |
| 2022-12-08 | $18.88 | $19.03 | $18.54 | $18.70 | $18.70 | 1,825,700 |
| 2022-12-07 | $19.15 | $19.26 | $18.85 | $18.93 | $18.93 | 2,254,700 |
| 2022-12-06 | $19.63 | $19.71 | $19.19 | $19.31 | $19.31 | 2,480,500 |
| 2022-12-05 | $19.60 | $19.98 | $19.51 | $19.71 | $19.71 | 3,386,900 |
| 2022-12-01 | $19.96 | $20.36 | $19.51 | $20.20 | $20.20 | 7,054,620 |
| 2022-11-30 | $18.44 | $21.79 | $18.30 | $20.07 | $20.07 | 10,133,550 |
| 2022-11-29 | $17.98 | $18.43 | $17.97 | $18.43 | $18.43 | 1,213,800 |
| 2022-11-28 | $18.20 | $18.25 | $17.76 | $17.98 | $17.98 | 1,143,970 |
| 2022-11-25 | $18.57 | $18.66 | $18.22 | $18.22 | $18.22 | 1,012,460 |
| 2022-11-24 | $18.97 | $19.07 | $18.50 | $18.57 | $18.57 | 999,700 |
| 2022-11-23 | $19.20 | $19.24 | $18.38 | $18.77 | $18.77 | 2,049,570 |
| 2022-11-22 | $19.61 | $19.92 | $19.09 | $19.28 | $19.28 | 2,030,400 |
| 2022-11-21 | $20.04 | $20.04 | $19.40 | $19.61 | $19.61 | 1,676,570 |
| 2022-11-18 | $19.55 | $20.49 | $19.55 | $19.89 | $19.89 | 4,062,700 |
| 2022-11-17 | $19.53 | $19.78 | $19.23 | $19.53 | $19.53 | 2,428,920 |
| 2022-11-16 | $19.04 | $19.85 | $18.85 | $19.38 | $19.38 | 3,398,380 |
| 2022-11-15 | $18.29 | $18.85 | $18.27 | $18.85 | $18.85 | 2,341,290 |
| 2022-11-14 | $18.41 | $18.65 | $18.22 | $18.28 | $18.28 | 1,152,350 |
| 2022-11-11 | $18.87 | $19.15 | $18.30 | $18.34 | $18.34 | 1,800,500 |
| 2022-11-10 | $18.31 | $18.67 | $18.30 | $18.60 | $18.60 | 1,264,100 |
| 2022-11-09 | $18.54 | $18.72 | $18.36 | $18.42 | $18.42 | 812,400 |
| 2022-11-08 | $18.67 | $18.67 | $18.22 | $18.64 | $18.64 | 1,136,810 |
| 2022-11-07 | $18.65 | $18.78 | $18.41 | $18.49 | $18.49 | 1,265,890 |
| 2022-11-04 | $18.57 | $18.90 | $18.50 | $18.60 | $18.60 | 1,640,040 |
| 2022-11-03 | $18.49 | $18.79 | $18.34 | $18.62 | $18.62 | 1,541,700 |
| 2022-11-02 | $18.60 | $18.90 | $18.55 | $18.65 | $18.65 | 1,718,340 |
| 2022-11-01 | $18.58 | $18.67 | $18.30 | $18.58 | $18.58 | 1,771,640 |
| 2022-10-31 | $18.06 | $18.73 | $17.88 | $18.44 | $18.44 | 2,406,740 |
| 2022-10-28 | $17.96 | $18.86 | $17.86 | $17.92 | $17.92 | 3,111,980 |
| 2022-10-27 | $17.62 | $18.32 | $17.50 | $17.96 | $17.96 | 2,478,370 |
| 2022-10-26 | $16.96 | $18.41 | $16.83 | $17.90 | $17.90 | 2,569,180 |
| 2022-10-25 | $17.27 | $17.39 | $16.88 | $16.99 | $16.99 | 865,390 |
| 2022-10-24 | $17.27 | $17.86 | $17.15 | $17.27 | $17.27 | 1,040,270 |
| 2022-10-21 | $17.68 | $17.77 | $17.22 | $17.41 | $17.41 | 681,500 |
| 2022-10-20 | $17.25 | $17.76 | $17.03 | $17.50 | $17.50 | 1,146,500 |
| 2022-10-19 | $17.45 | $17.45 | $17.18 | $17.23 | $17.23 | 619,700 |
| 2022-10-18 | $17.26 | $17.46 | $17.03 | $17.39 | $17.39 | 1,163,890 |
| 2022-10-17 | $16.80 | $17.33 | $16.77 | $17.28 | $17.28 | 1,116,980 |
| 2022-10-14 | $16.61 | $16.95 | $16.53 | $16.81 | $16.81 | 872,600 |
| 2022-10-13 | $16.35 | $16.77 | $16.18 | $16.56 | $16.56 | 1,103,800 |
| 2022-10-12 | $15.84 | $16.32 | $15.61 | $16.30 | $16.30 | 1,060,040 |
| 2022-10-11 | $15.00 | $16.00 | $15.00 | $15.86 | $15.86 | 1,216,170 |
| 2022-10-10 | $16.35 | $16.37 | $15.50 | $15.53 | $15.53 | 872,100 |
| 2022-09-30 | $16.28 | $16.38 | $16.08 | $16.14 | $16.14 | 609,790 |
| 2022-09-29 | $16.54 | $16.75 | $16.26 | $16.26 | $16.26 | 558,290 |
| 2022-09-28 | $16.82 | $16.82 | $16.42 | $16.49 | $16.49 | 686,220 |
| 2022-09-27 | $16.50 | $16.88 | $16.48 | $16.82 | $16.82 | 746,940 |
| 2022-09-26 | $16.64 | $16.80 | $16.49 | $16.50 | $16.50 | 755,670 |
| 2022-09-23 | $17.11 | $17.24 | $16.51 | $16.64 | $16.64 | 1,010,170 |
| 2022-09-22 | $17.14 | $17.41 | $17.08 | $17.19 | $17.19 | 788,370 |
| 2022-09-21 | $17.18 | $17.30 | $16.82 | $17.28 | $17.28 | 863,990 |
| 2022-09-20 | $17.37 | $17.46 | $17.10 | $17.18 | $17.18 | 768,850 |
| 2022-09-19 | $17.00 | $17.21 | $16.70 | $17.19 | $17.19 | 1,101,930 |
| 2022-09-16 | $17.37 | $17.65 | $17.02 | $17.02 | $17.02 | 1,234,000 |
| 2022-09-15 | $17.63 | $17.80 | $17.10 | $17.37 | $17.37 | 1,585,310 |
| 2022-09-14 | $18.05 | $18.15 | $17.56 | $17.72 | $17.72 | 1,860,810 |
| 2022-09-13 | $18.41 | $18.53 | $18.29 | $18.44 | $18.44 | 1,377,800 |
| 2022-09-12 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2022-09-09 | $18.59 | $18.64 | $18.21 | $18.30 | $18.30 | 1,886,000 |
| 2022-09-08 | $19.34 | $19.35 | $18.55 | $18.57 | $18.57 | 3,428,850 |
| 2022-09-07 | $19.99 | $20.15 | $19.35 | $19.37 | $19.37 | 4,116,220 |
| 2022-09-06 | $20.50 | $20.59 | $19.51 | $20.10 | $20.10 | 3,462,000 |
| 2022-09-05 | $21.00 | $21.12 | $20.10 | $20.39 | $20.39 | 3,846,340 |
| 2022-09-02 | $20.20 | $21.14 | $19.81 | $20.97 | $20.97 | 6,768,900 |
| 2022-09-01 | $20.67 | $21.66 | $20.03 | $20.37 | $20.37 | 8,225,190 |
| 2022-08-31 | $19.46 | $22.39 | $19.10 | $21.40 | $21.40 | 9,790,270 |
| 2022-08-30 | $19.32 | $19.72 | $19.15 | $19.35 | $19.35 | 1,243,110 |
| 2022-08-29 | $19.21 | $19.45 | $19.00 | $19.32 | $19.32 | 1,363,330 |
| 2022-08-26 | $19.93 | $20.03 | $19.46 | $19.61 | $19.61 | 1,307,100 |
| 2022-08-25 | $20.25 | $20.41 | $19.58 | $19.92 | $19.92 | 1,611,300 |
| 2022-08-24 | $21.41 | $21.60 | $20.13 | $20.13 | $20.13 | 2,560,100 |
| 2022-08-23 | $21.25 | $21.45 | $20.95 | $21.42 | $21.42 | 1,564,410 |
| 2022-08-22 | $21.36 | $21.69 | $21.06 | $21.16 | $21.16 | 1,846,700 |
| 2022-08-19 | $21.84 | $22.28 | $21.31 | $21.36 | $21.36 | 2,112,400 |
| 2022-08-18 | $21.69 | $21.85 | $21.02 | $21.74 | $21.74 | 2,071,700 |
| 2022-08-17 | $21.34 | $21.50 | $20.95 | $21.35 | $21.35 | 2,089,800 |
| 2022-08-16 | $21.30 | $21.59 | $21.07 | $21.14 | $21.14 | 1,998,360 |
| 2022-08-15 | $21.04 | $21.58 | $20.94 | $21.22 | $21.22 | 2,594,560 |
| 2022-08-12 | $22.54 | $23.11 | $21.53 | $21.58 | $21.58 | 4,702,160 |
| 2022-08-11 | $21.46 | $21.89 | $21.32 | $21.88 | $21.88 | 2,889,710 |
| 2022-08-10 | $21.18 | $21.65 | $21.04 | $21.36 | $21.36 | 2,458,650 |
| 2022-08-09 | $21.00 | $21.29 | $20.80 | $21.07 | $21.07 | 2,423,950 |
| 2022-08-08 | $21.43 | $21.46 | $20.50 | $21.00 | $21.00 | 3,340,790 |
| 2022-08-05 | $20.40 | $20.88 | $20.29 | $20.88 | $20.88 | 3,365,470 |
| 2022-08-04 | $19.67 | $20.58 | $19.67 | $20.37 | $20.37 | 2,460,400 |
| 2022-08-03 | $19.52 | $20.22 | $19.52 | $19.67 | $19.67 | 1,951,850 |
| 2022-08-02 | $20.10 | $20.38 | $19.21 | $19.40 | $19.40 | 1,988,590 |
| 2022-08-01 | $20.06 | $20.40 | $19.65 | $20.33 | $20.33 | 1,495,910 |
| 2022-07-29 | $20.34 | $20.69 | $20.01 | $20.03 | $20.03 | 1,428,310 |
| 2022-07-28 | $20.00 | $20.55 | $19.97 | $20.39 | $20.39 | 2,130,900 |
| 2022-07-27 | $19.78 | $19.92 | $19.50 | $19.80 | $19.80 | 1,470,500 |
| 2022-07-26 | $19.51 | $19.82 | $19.31 | $19.78 | $19.78 | 988,280 |
| 2022-07-25 | $20.02 | $20.24 | $19.51 | $19.58 | $19.58 | 1,063,900 |
| 2022-07-22 | $20.45 | $20.50 | $19.75 | $20.01 | $20.01 | 1,605,280 |
| 2022-07-21 | $19.68 | $20.70 | $19.44 | $20.39 | $20.39 | 2,494,900 |
| 2022-07-20 | $19.38 | $19.75 | $19.33 | $19.64 | $19.64 | 986,900 |
| 2022-07-19 | $19.32 | $19.49 | $19.14 | $19.40 | $19.40 | 1,375,210 |
| 2022-07-18 | $18.86 | $19.26 | $18.80 | $19.25 | $19.25 | 837,000 |
| 2022-07-15 | $19.32 | $19.37 | $18.85 | $18.88 | $18.88 | 766,350 |
| 2022-07-14 | $18.82 | $19.44 | $18.79 | $19.29 | $19.29 | 847,160 |
| 2022-07-13 | $18.60 | $18.99 | $18.60 | $18.92 | $18.92 | 567,900 |
| 2022-07-12 | $19.50 | $19.50 | $18.60 | $18.60 | $18.60 | 1,177,310 |
| 2022-07-11 | $20.20 | $20.23 | $19.18 | $19.39 | $19.39 | 1,623,030 |
| 2022-07-08 | $19.75 | $20.37 | $19.68 | $20.19 | $20.19 | 1,588,400 |
| 2022-07-07 | $19.73 | $19.85 | $19.47 | $19.76 | $19.76 | 848,000 |
| 2022-07-06 | $19.64 | $20.04 | $19.44 | $19.64 | $19.64 | 894,040 |
| 2022-07-05 | $20.16 | $20.36 | $19.45 | $19.65 | $19.65 | 1,172,780 |
| 2022-07-04 | $20.36 | $20.42 | $19.71 | $20.16 | $20.16 | 1,342,880 |
| 2022-07-01 | $20.50 | $20.74 | $20.11 | $20.36 | $20.36 | 1,044,890 |
| 2022-06-30 | $20.67 | $20.86 | $20.42 | $20.49 | $20.49 | 1,334,380 |
| 2022-06-29 | $21.28 | $21.47 | $20.61 | $20.67 | $20.67 | 1,691,350 |
| 2022-06-28 | $20.43 | $21.25 | $20.22 | $21.16 | $21.16 | 1,867,300 |
| 2022-06-27 | $20.91 | $21.15 | $20.47 | $20.55 | $20.55 | 1,564,000 |
| 2022-06-24 | $20.41 | $21.18 | $20.41 | $20.73 | $20.73 | 3,061,700 |
| 2022-06-23 | $19.73 | $20.58 | $19.72 | $20.42 | $20.42 | 1,965,160 |
| 2022-06-22 | $20.80 | $20.82 | $19.89 | $19.90 | $19.90 | 3,105,300 |
| 2022-06-21 | $19.81 | $20.90 | $19.74 | $20.88 | $20.88 | 2,707,300 |
| 2022-06-20 | $19.72 | $20.00 | $19.60 | $19.93 | $19.93 | 993,700 |
| 2022-06-17 | $19.71 | $19.95 | $19.31 | $19.60 | $19.60 | 1,008,400 |
| 2022-06-16 | $19.70 | $19.88 | $19.33 | $19.78 | $19.78 | 1,359,100 |
| 2022-06-15 | $19.61 | $19.90 | $19.48 | $19.54 | $19.54 | 1,428,100 |
| 2022-06-14 | $20.02 | $20.02 | $19.02 | $19.52 | $19.52 | 1,547,300 |
| 2022-06-13 | $20.12 | $20.65 | $19.98 | $20.16 | $20.09 | 1,649,030 |
| 2022-06-10 | $20.18 | $20.88 | $19.98 | $20.57 | $20.50 | 1,183,400 |
| 2022-06-09 | $20.95 | $20.95 | $20.07 | $20.23 | $20.16 | 1,083,830 |
| 2022-06-08 | $21.18 | $21.40 | $20.62 | $21.00 | $20.92 | 1,343,600 |
| 2022-06-07 | $21.42 | $21.92 | $21.00 | $21.18 | $21.10 | 1,463,700 |
| 2022-06-06 | $21.05 | $22.15 | $21.05 | $21.47 | $21.39 | 2,296,500 |
| 2022-06-02 | $20.25 | $21.14 | $20.04 | $20.97 | $20.90 | 1,963,400 |
| 2022-06-01 | $19.80 | $20.30 | $19.56 | $20.25 | $20.18 | 1,956,100 |
| 2022-05-31 | $19.45 | $19.60 | $18.81 | $19.55 | $19.48 | 1,400,300 |
| 2022-05-30 | $19.27 | $19.27 | $18.81 | $19.21 | $19.14 | 716,100 |
| 2022-05-27 | $19.32 | $19.58 | $19.05 | $19.28 | $19.21 | 758,500 |
| 2022-05-26 | $19.35 | $19.44 | $18.69 | $19.32 | $19.25 | 923,960 |
| 2022-05-25 | $19.06 | $19.37 | $18.98 | $19.19 | $19.12 | 799,600 |
| 2022-05-24 | $20.07 | $20.10 | $19.00 | $19.01 | $18.94 | 1,594,300 |
| 2022-05-23 | $20.14 | $20.14 | $19.71 | $20.07 | $20.00 | 1,416,900 |
| 2022-05-20 | $19.79 | $20.05 | $19.61 | $19.91 | $19.84 | 1,360,650 |
| 2022-05-19 | $19.38 | $19.70 | $19.28 | $19.65 | $19.58 | 1,309,490 |
| 2022-05-18 | $19.28 | $20.00 | $19.15 | $19.86 | $19.79 | 2,183,640 |
| 2022-05-17 | $19.00 | $19.33 | $18.77 | $19.10 | $19.03 | 999,700 |
| 2022-05-16 | $19.03 | $19.43 | $18.81 | $18.92 | $18.85 | 902,100 |
| 2022-05-13 | $19.04 | $19.30 | $18.85 | $19.00 | $18.93 | 866,400 |
| 2022-05-12 | $18.67 | $19.33 | $18.67 | $19.04 | $18.97 | 1,003,540 |
| 2022-05-11 | $18.89 | $19.42 | $18.75 | $18.78 | $18.71 | 1,560,600 |
| 2022-05-10 | $18.82 | $19.05 | $18.54 | $18.89 | $18.82 | 1,020,980 |
| 2022-05-09 | $19.04 | $19.10 | $18.73 | $18.83 | $18.76 | 1,341,400 |
| 2022-05-06 | $18.03 | $19.19 | $18.00 | $18.86 | $18.79 | 1,766,410 |
| 2022-05-05 | $18.07 | $18.75 | $17.74 | $18.49 | $18.42 | 1,307,600 |
| 2022-05-04 | $18.07 | $18.07 | $18.07 | $18.07 | $18.01 | 0 |
| 2022-05-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.01 | 0 |
| 2022-04-29 | $17.48 | $18.13 | $17.19 | $18.07 | $18.01 | 1,376,410 |
| 2022-04-28 | $17.18 | $17.68 | $17.01 | $17.19 | $17.13 | 1,500,500 |
| 2022-04-27 | $16.51 | $17.31 | $16.00 | $17.23 | $17.17 | 1,656,000 |
| 2022-04-26 | $17.00 | $17.56 | $16.51 | $16.60 | $16.54 | 1,193,530 |
| 2022-04-25 | $18.60 | $18.66 | $17.05 | $17.05 | $16.99 | 1,800,590 |
| 2022-04-22 | $18.99 | $19.21 | $18.64 | $18.85 | $18.78 | 1,000,400 |
| 2022-04-21 | $19.83 | $20.05 | $18.97 | $19.00 | $18.93 | 1,161,510 |
| 2022-04-20 | $20.30 | $20.62 | $19.81 | $19.83 | $19.76 | 1,075,480 |
| 2022-04-19 | $20.08 | $20.48 | $20.00 | $20.30 | $20.23 | 1,028,550 |
| 2022-04-18 | $20.10 | $20.38 | $19.37 | $20.20 | $20.13 | 1,074,560 |
| 2022-04-15 | $20.01 | $20.11 | $19.63 | $19.82 | $19.75 | 1,193,200 |
| 2022-04-14 | $20.41 | $20.88 | $20.06 | $20.08 | $20.01 | 1,608,100 |
| 2022-04-13 | $21.31 | $21.31 | $20.36 | $20.36 | $20.29 | 1,242,500 |
| 2022-04-12 | $21.08 | $21.45 | $20.80 | $21.33 | $21.25 | 923,470 |
| 2022-04-11 | $22.07 | $22.07 | $20.90 | $21.08 | $21.00 | 1,302,200 |
| 2022-04-08 | $22.38 | $22.57 | $21.55 | $22.03 | $21.95 | 1,384,280 |
| 2022-04-07 | $23.44 | $23.45 | $22.30 | $22.34 | $22.26 | 1,620,050 |
| 2022-04-06 | $22.89 | $23.76 | $22.85 | $23.44 | $23.36 | 1,311,600 |
| 2022-04-05 | $22.89 | $22.89 | $22.89 | $22.89 | $22.81 | 0 |
| 2022-04-04 | $22.89 | $22.89 | $22.89 | $22.89 | $22.81 | 0 |
| 2022-04-01 | $23.18 | $23.29 | $22.81 | $22.89 | $22.81 | 1,255,000 |
| 2022-03-31 | $23.70 | $23.73 | $23.32 | $23.34 | $23.26 | 769,000 |
| 2022-03-30 | $23.79 | $23.79 | $23.30 | $23.67 | $23.59 | 1,083,600 |
| 2022-03-29 | $24.37 | $24.47 | $23.50 | $23.64 | $23.56 | 1,154,090 |
| 2022-03-28 | $24.55 | $24.68 | $24.06 | $24.35 | $24.26 | 1,074,890 |
| 2022-03-25 | $24.54 | $25.21 | $24.54 | $24.85 | $24.76 | 989,800 |
| 2022-03-24 | $24.88 | $24.92 | $24.47 | $24.54 | $24.45 | 1,120,370 |
| 2022-03-23 | $25.18 | $25.19 | $24.73 | $25.00 | $24.91 | 1,079,890 |
| 2022-03-22 | $25.86 | $25.89 | $24.85 | $25.15 | $25.06 | 1,359,100 |
| 2022-03-21 | $24.65 | $25.40 | $24.65 | $25.00 | $24.91 | 1,451,000 |
| 2022-03-18 | $24.01 | $24.91 | $24.01 | $24.68 | $24.59 | 1,250,200 |
| 2022-03-17 | $24.00 | $24.95 | $24.00 | $24.61 | $24.52 | 2,189,600 |
| 2022-03-16 | $24.00 | $24.08 | $22.92 | $23.99 | $23.90 | 2,096,900 |
| 2022-03-15 | $24.25 | $24.48 | $23.23 | $23.25 | $23.17 | 2,011,100 |
| 2022-03-14 | $24.95 | $25.29 | $24.30 | $24.31 | $24.22 | 1,774,000 |
| 2022-03-11 | $24.50 | $25.08 | $24.25 | $24.95 | $24.86 | 1,755,210 |
| 2022-03-10 | $25.56 | $25.78 | $24.80 | $24.86 | $24.77 | 2,015,300 |
| 2022-03-09 | $25.26 | $25.78 | $23.99 | $25.00 | $24.91 | 2,483,200 |
| 2022-03-08 | $26.07 | $26.23 | $25.00 | $25.26 | $25.17 | 3,267,630 |
| 2022-03-07 | $26.95 | $26.95 | $25.93 | $26.08 | $25.99 | 2,089,420 |
| 2022-03-04 | $26.59 | $27.37 | $26.38 | $26.89 | $26.79 | 2,147,400 |
| 2022-03-03 | $28.10 | $28.27 | $26.74 | $26.81 | $26.71 | 4,085,700 |
| 2022-03-02 | $27.72 | $28.19 | $27.59 | $28.10 | $28.00 | 2,039,070 |
| 2022-03-01 | $28.18 | $28.58 | $27.95 | $27.98 | $27.88 | 2,263,500 |
| 2022-02-28 | $28.40 | $28.43 | $27.58 | $28.26 | $28.16 | 1,698,670 |
| 2022-02-25 | $28.38 | $28.86 | $27.99 | $28.16 | $28.06 | 2,007,000 |
| 2022-02-24 | $29.18 | $29.53 | $27.49 | $28.07 | $27.97 | 4,275,870 |
| 2022-02-23 | $28.96 | $29.88 | $28.96 | $29.18 | $29.08 | 2,765,800 |
| 2022-02-22 | $30.05 | $30.42 | $28.64 | $28.95 | $28.85 | 5,226,070 |
| 2022-02-21 | $29.59 | $31.52 | $29.29 | $30.80 | $30.69 | 5,348,040 |
| 2022-02-18 | $29.05 | $30.17 | $29.04 | $29.79 | $29.68 | 4,139,800 |
| 2022-02-17 | $29.03 | $29.55 | $28.58 | $28.80 | $28.70 | 3,156,400 |
| 2022-02-16 | $29.11 | $29.50 | $28.70 | $29.35 | $29.25 | 3,409,700 |
| 2022-02-15 | $31.08 | $31.37 | $28.81 | $29.10 | $29.00 | 6,192,010 |
| 2022-02-14 | $30.70 | $31.97 | $30.57 | $31.01 | $30.90 | 3,383,580 |
| 2022-02-11 | $33.49 | $33.49 | $31.52 | $31.93 | $31.82 | 5,482,730 |
| 2022-02-10 | $33.07 | $33.70 | $32.03 | $33.67 | $33.55 | 6,628,840 |
| 2022-02-09 | $34.66 | $36.66 | $33.12 | $33.24 | $33.12 | 8,562,730 |
| 2022-02-08 | $35.00 | $35.00 | $33.61 | $34.64 | $34.52 | 5,596,850 |
| 2022-02-07 | $34.35 | $36.27 | $33.21 | $35.58 | $35.45 | 9,654,160 |
| 2022-02-04 | $34.12 | $34.12 | $34.12 | $34.12 | $34.00 | 0 |
| 2022-02-03 | $34.12 | $34.12 | $34.12 | $34.12 | $34.00 | 0 |
| 2022-02-02 | $34.12 | $34.12 | $34.12 | $34.12 | $34.00 | 0 |
| 2022-02-01 | $34.12 | $34.12 | $34.12 | $34.12 | $34.00 | 0 |
| 2022-01-28 | $31.26 | $35.60 | $31.26 | $34.12 | $34.00 | 9,440,580 |
| 2022-01-27 | $33.08 | $33.58 | $30.50 | $30.71 | $30.60 | 7,807,540 |
| 2022-01-26 | $31.80 | $34.17 | $31.55 | $33.85 | $33.73 | 9,195,410 |
| 2022-01-25 | $31.03 | $33.65 | $30.45 | $32.30 | $32.18 | 8,197,650 |
| 2022-01-24 | $30.69 | $31.76 | $30.02 | $31.34 | $31.23 | 5,337,720 |
| 2022-01-21 | $30.79 | $31.98 | $30.44 | $31.02 | $30.91 | 6,590,510 |
| 2022-01-20 | $31.74 | $31.74 | $30.51 | $31.08 | $30.97 | 7,265,350 |
| 2022-01-19 | $29.50 | $31.98 | $29.40 | $31.70 | $31.59 | 11,750,160 |
| 2022-01-18 | $30.67 | $30.89 | $29.60 | $29.68 | $29.57 | 4,535,790 |
| 2022-01-17 | $29.45 | $31.00 | $28.65 | $30.38 | $30.27 | 8,186,110 |
| 2022-01-14 | $27.93 | $29.12 | $27.80 | $29.08 | $28.98 | 5,173,600 |
| 2022-01-13 | $28.68 | $28.92 | $27.95 | $27.96 | $27.86 | 2,839,200 |
| 2022-01-12 | $27.75 | $28.81 | $27.75 | $28.64 | $28.54 | 4,681,810 |
| 2022-01-11 | $28.08 | $28.60 | $27.40 | $27.68 | $27.58 | 4,076,200 |
| 2022-01-10 | $27.50 | $28.10 | $27.12 | $27.86 | $27.76 | 2,903,850 |
| 2022-01-07 | $28.82 | $28.83 | $27.37 | $27.50 | $27.40 | 4,436,260 |
| 2022-01-06 | $28.28 | $28.85 | $28.16 | $28.60 | $28.50 | 2,805,850 |
| 2022-01-05 | $29.66 | $29.66 | $28.39 | $28.51 | $28.41 | 4,731,530 |
| 2022-01-04 | $29.09 | $29.73 | $28.87 | $29.66 | $29.55 | 4,957,680 |
| 2022-01-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.86 | 0 |
| 2021-12-31 | $28.84 | $29.09 | $28.64 | $28.96 | $28.86 | 3,586,600 |
| 2021-12-30 | $28.66 | $29.03 | $28.56 | $28.80 | $28.70 | 3,979,530 |
| 2021-12-29 | $28.50 | $29.07 | $28.01 | $28.82 | $28.72 | 4,904,040 |
| 2021-12-28 | $28.33 | $28.84 | $28.25 | $28.61 | $28.51 | 3,737,300 |
| 2021-12-27 | $27.32 | $28.48 | $27.03 | $28.25 | $28.15 | 5,879,440 |
| 2021-12-24 | $30.00 | $30.35 | $28.65 | $28.71 | $28.61 | 7,523,500 |
| 2021-12-23 | $31.38 | $31.38 | $29.92 | $29.94 | $29.83 | 7,245,130 |
| 2021-12-22 | $30.42 | $31.18 | $30.20 | $30.88 | $30.77 | 8,020,630 |
| 2021-12-21 | $29.99 | $30.53 | $29.83 | $30.31 | $30.20 | 4,928,340 |
| 2021-12-20 | $30.51 | $30.81 | $29.80 | $29.82 | $29.71 | 6,871,830 |
| 2021-12-17 | $31.82 | $32.04 | $30.28 | $30.47 | $30.36 | 11,914,760 |
| 2021-12-16 | $31.03 | $32.43 | $31.03 | $32.17 | $32.06 | 11,644,830 |
| 2021-12-15 | $32.18 | $32.88 | $31.39 | $31.55 | $31.44 | 13,395,140 |
| 2021-12-14 | $34.90 | $34.94 | $33.00 | $33.00 | $32.88 | 17,444,850 |
| 2021-12-13 | $33.51 | $35.26 | $32.82 | $35.26 | $35.13 | 17,194,530 |
| 2021-12-10 | $34.32 | $36.80 | $33.68 | $34.00 | $33.88 | 20,626,080 |
| 2021-12-09 | $34.12 | $37.08 | $33.58 | $35.05 | $34.92 | 21,325,000 |
| 2021-12-08 | $34.89 | $35.94 | $32.20 | $34.98 | $34.86 | 23,391,190 |
| 2021-12-07 | $33.33 | $38.50 | $33.33 | $36.80 | $36.67 | 29,210,290 |
| 2021-12-06 | $32.66 | $38.88 | $32.00 | $34.76 | $34.64 | 32,231,580 |
| 2021-12-03 | $32.66 | $32.66 | $32.66 | $32.66 | $32.54 | 27,055,430 |
| 2021-12-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.70 | 7,419,370 |
| 2021-12-01 | $27.25 | $27.87 | $27.20 | $27.56 | $27.46 | 1,433,380 |
| 2021-11-30 | $27.57 | $27.93 | $27.10 | $27.44 | $27.34 | 1,402,100 |
| 2021-11-29 | $27.41 | $27.76 | $26.98 | $27.58 | $27.48 | 2,008,520 |
| 2021-11-26 | $27.73 | $28.24 | $27.50 | $27.69 | $27.59 | 1,819,340 |
| 2021-11-25 | $28.20 | $28.93 | $27.56 | $27.81 | $27.71 | 2,394,530 |
| 2021-11-24 | $27.39 | $28.66 | $26.80 | $28.04 | $27.94 | 3,546,800 |
| 2021-11-23 | $26.96 | $27.66 | $26.80 | $27.43 | $27.33 | 1,667,580 |
| 2021-11-22 | $26.90 | $27.27 | $26.88 | $26.90 | $26.80 | 1,354,900 |
| 2021-11-19 | $26.17 | $27.08 | $26.16 | $26.90 | $26.80 | 1,620,700 |
| 2021-11-18 | $26.87 | $27.33 | $26.03 | $26.11 | $26.02 | 1,879,200 |
| 2021-11-17 | $26.66 | $26.90 | $26.50 | $26.83 | $26.73 | 1,559,510 |
| 2021-11-16 | $27.17 | $27.41 | $26.65 | $26.66 | $26.56 | 1,968,500 |
| 2021-11-15 | $27.14 | $27.53 | $26.76 | $27.15 | $27.05 | 2,091,280 |
| 2021-11-12 | $26.70 | $27.27 | $26.02 | $27.14 | $27.04 | 2,869,160 |
| 2021-11-11 | $26.09 | $27.30 | $25.85 | $27.00 | $26.90 | 3,245,880 |
| 2021-11-10 | $25.60 | $26.21 | $25.42 | $26.13 | $26.04 | 1,755,300 |
| 2021-11-09 | $25.12 | $25.73 | $25.00 | $25.71 | $25.62 | 1,341,800 |
| 2021-11-08 | $25.70 | $25.70 | $24.86 | $25.10 | $25.01 | 1,248,730 |
| 2021-11-05 | $24.94 | $24.94 | $24.94 | $24.94 | $24.85 | 1,898,890 |
| 2021-11-04 | $24.50 | $24.98 | $24.50 | $24.94 | $24.85 | 874,900 |
| 2021-11-03 | $24.20 | $24.88 | $24.11 | $24.66 | $24.57 | 885,390 |
| 2021-11-02 | $24.29 | $24.85 | $24.09 | $24.35 | $24.26 | 927,200 |
| 2021-11-01 | $23.85 | $24.48 | $23.73 | $24.26 | $24.17 | 746,570 |
| 2021-10-29 | $23.70 | $23.98 | $23.06 | $23.87 | $23.78 | 744,970 |
| 2021-10-28 | $23.55 | $23.77 | $23.23 | $23.24 | $23.16 | 409,910 |
| 2021-10-27 | $24.13 | $24.13 | $23.61 | $23.63 | $23.55 | 467,780 |
| 2021-10-26 | $23.94 | $24.31 | $23.73 | $24.11 | $24.02 | 457,300 |
| 2021-10-25 | $24.32 | $24.32 | $23.70 | $23.94 | $23.85 | 418,300 |
| 2021-10-22 | $23.72 | $24.35 | $23.60 | $24.21 | $24.12 | 587,100 |
| 2021-10-21 | $24.30 | $24.30 | $23.67 | $23.72 | $23.64 | 1,116,680 |
| 2021-10-20 | $25.30 | $25.88 | $24.73 | $24.73 | $24.64 | 984,800 |
| 2021-10-19 | $24.79 | $24.97 | $24.53 | $24.88 | $24.79 | 782,800 |
| 2021-10-18 | $24.70 | $24.95 | $24.54 | $24.79 | $24.70 | 602,190 |
| 2021-10-15 | $24.44 | $25.40 | $24.15 | $24.96 | $24.87 | 1,354,900 |
| 2021-10-14 | $24.11 | $24.71 | $23.82 | $24.44 | $24.35 | 620,000 |
| 2021-10-13 | $23.75 | $24.37 | $23.68 | $24.11 | $24.02 | 601,800 |
| 2021-10-12 | $23.75 | $24.30 | $23.56 | $23.75 | $23.67 | 587,600 |
| 2021-10-11 | $24.57 | $24.61 | $23.73 | $24.08 | $23.99 | 771,380 |
| 2021-10-08 | $23.58 | $25.00 | $23.46 | $24.33 | $24.24 | 1,090,600 |
| 2021-10-07 | $23.37 | $23.37 | $23.37 | $23.37 | $23.29 | 0 |
| 2021-10-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.29 | 0 |
| 2021-09-30 | $23.40 | $23.65 | $23.16 | $23.37 | $23.29 | 474,710 |
| 2021-09-29 | $23.76 | $23.92 | $23.18 | $23.18 | $23.10 | 511,790 |
| 2021-09-28 | $23.77 | $23.96 | $23.55 | $23.76 | $23.68 | 350,510 |
| 2021-09-27 | $24.47 | $24.47 | $23.60 | $23.69 | $23.61 | 733,290 |
| 2021-09-24 | $24.43 | $24.50 | $24.19 | $24.28 | $24.19 | 567,900 |
| 2021-09-23 | $24.50 | $24.94 | $24.30 | $24.36 | $24.27 | 809,580 |
| 2021-09-22 | $24.67 | $24.67 | $24.23 | $24.34 | $24.25 | 497,410 |
| 2021-09-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.60 | 0 |
| 2021-09-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.60 | 0 |
| 2021-09-17 | $24.54 | $24.70 | $24.14 | $24.69 | $24.60 | 613,130 |
| 2021-09-16 | $24.35 | $24.75 | $24.10 | $24.47 | $24.38 | 897,500 |
| 2021-09-15 | $25.17 | $25.17 | $24.30 | $24.32 | $24.23 | 1,383,960 |
| 2021-09-14 | $25.00 | $25.29 | $24.87 | $25.26 | $25.17 | 856,700 |
| 2021-09-13 | $25.55 | $25.73 | $24.52 | $25.00 | $24.91 | 1,484,000 |
| 2021-09-10 | $26.10 | $26.10 | $25.38 | $25.52 | $25.43 | 1,292,100 |
| 2021-09-09 | $27.01 | $27.01 | $22.01 | $26.07 | $25.98 | 2,560,010 |
| 2021-09-08 | $25.95 | $28.20 | $25.92 | $27.40 | $27.30 | 2,728,690 |
| 2021-09-07 | $26.02 | $26.28 | $25.95 | $26.07 | $25.98 | 832,400 |
| 2021-09-06 | $26.35 | $26.35 | $25.70 | $26.20 | $26.11 | 856,180 |
| 2021-09-03 | $25.78 | $26.00 | $25.62 | $25.90 | $25.81 | 786,500 |
| 2021-09-02 | $25.68 | $26.20 | $25.34 | $25.86 | $25.77 | 932,070 |
| 2021-09-01 | $25.30 | $26.08 | $25.20 | $25.66 | $25.57 | 1,419,000 |
| 2021-08-31 | $27.18 | $27.18 | $25.05 | $25.30 | $25.21 | 2,444,780 |
| 2021-08-30 | $27.09 | $27.95 | $26.78 | $27.22 | $27.12 | 1,490,770 |
| 2021-08-27 | $26.78 | $27.18 | $26.30 | $26.70 | $26.60 | 1,253,200 |
| 2021-08-26 | $27.65 | $27.78 | $26.88 | $26.91 | $26.81 | 1,387,600 |
| 2021-08-25 | $28.20 | $28.21 | $27.50 | $27.70 | $27.60 | 1,116,440 |
| 2021-08-24 | $27.74 | $28.18 | $27.43 | $27.98 | $27.88 | 1,364,900 |
| 2021-08-23 | $26.75 | $27.69 | $26.75 | $27.60 | $27.50 | 1,670,800 |
| 2021-08-20 | $27.66 | $27.72 | $26.30 | $26.74 | $26.64 | 1,764,840 |
| 2021-08-19 | $27.20 | $27.95 | $27.20 | $27.62 | $27.52 | 1,320,970 |
| 2021-08-18 | $27.46 | $27.90 | $27.06 | $27.55 | $27.45 | 1,111,300 |
| 2021-08-17 | $28.28 | $28.42 | $27.01 | $27.25 | $27.15 | 1,754,290 |
| 2021-08-16 | $27.91 | $28.44 | $27.70 | $28.43 | $28.33 | 1,724,380 |
| 2021-08-13 | $28.88 | $29.18 | $27.62 | $27.81 | $27.71 | 3,095,800 |
| 2021-08-12 | $28.48 | $29.50 | $28.41 | $29.20 | $29.10 | 3,169,520 |
| 2021-08-11 | $29.31 | $29.58 | $28.49 | $28.53 | $28.43 | 2,237,950 |
| 2021-08-10 | $29.35 | $29.98 | $29.02 | $29.57 | $29.46 | 2,243,680 |
| 2021-08-09 | $29.16 | $29.80 | $28.58 | $29.27 | $29.17 | 1,981,460 |
| 2021-08-06 | $30.21 | $30.44 | $28.87 | $29.49 | $29.38 | 2,681,730 |
| 2021-08-05 | $29.49 | $30.85 | $29.30 | $30.46 | $30.35 | 4,592,520 |
| 2021-08-04 | $29.20 | $29.88 | $28.80 | $29.88 | $29.77 | 3,281,170 |
| 2021-08-03 | $29.25 | $29.88 | $28.94 | $29.21 | $29.11 | 2,832,850 |
| 2021-08-02 | $27.79 | $29.92 | $27.55 | $29.35 | $29.25 | 4,347,160 |
| 2021-07-30 | $27.08 | $28.29 | $26.71 | $27.93 | $27.83 | 3,172,340 |
| 2021-07-29 | $27.04 | $28.15 | $27.04 | $27.52 | $27.42 | 2,331,920 |
| 2021-07-28 | $27.50 | $27.66 | $25.80 | $27.51 | $27.41 | 3,234,710 |
| 2021-07-27 | $28.36 | $29.49 | $27.53 | $27.90 | $27.80 | 4,447,600 |
| 2021-07-26 | $27.00 | $28.65 | $26.60 | $28.51 | $28.41 | 5,264,530 |
| 2021-07-23 | $27.98 | $28.10 | $27.00 | $27.00 | $26.90 | 3,008,800 |
| 2021-07-22 | $27.83 | $28.47 | $27.12 | $28.18 | $28.08 | 3,062,880 |
| 2021-07-21 | $27.30 | $27.99 | $27.25 | $27.81 | $27.71 | 2,388,080 |
| 2021-07-20 | $28.14 | $28.48 | $26.95 | $27.64 | $27.54 | 3,706,510 |
| 2021-07-19 | $31.30 | $31.30 | $28.41 | $28.55 | $28.45 | 6,330,340 |
| 2021-07-16 | $31.29 | $32.96 | $30.66 | $31.40 | $31.29 | 5,919,860 |
| 2021-07-15 | $29.26 | $33.99 | $28.16 | $31.95 | $31.84 | 8,683,940 |
| 2021-07-14 | $28.66 | $29.66 | $28.32 | $29.12 | $29.02 | 5,575,310 |
| 2021-07-13 | $29.00 | $29.06 | $27.90 | $28.29 | $28.19 | 2,924,000 |
| 2021-07-12 | $28.34 | $29.40 | $28.10 | $28.98 | $28.88 | 3,878,970 |
| 2021-07-09 | $28.47 | $28.89 | $27.85 | $28.41 | $28.31 | 3,455,210 |
| 2021-07-08 | $28.50 | $28.50 | $27.60 | $27.92 | $27.82 | 2,629,950 |
| 2021-07-07 | $26.61 | $28.25 | $26.46 | $28.05 | $27.95 | 4,147,730 |
| 2021-07-06 | $26.92 | $27.50 | $26.59 | $26.85 | $26.75 | 1,478,580 |
| 2021-07-05 | $27.00 | $27.38 | $26.33 | $27.12 | $27.02 | 1,469,720 |
| 2021-07-02 | $26.65 | $27.28 | $26.40 | $26.79 | $26.69 | 1,547,090 |
| 2021-07-01 | $27.96 | $28.08 | $26.66 | $26.66 | $26.56 | 2,386,230 |
| 2021-06-30 | $28.20 | $28.55 | $27.76 | $27.92 | $27.82 | 3,261,310 |
| 2021-06-29 | $26.36 | $29.10 | $26.35 | $28.23 | $28.13 | 6,466,910 |
| 2021-06-28 | $26.60 | $26.80 | $26.29 | $26.36 | $26.27 | 1,435,400 |
| 2021-06-25 | $26.30 | $26.71 | $26.20 | $26.56 | $26.47 | 1,240,100 |
| 2021-06-24 | $26.93 | $27.28 | $26.33 | $26.38 | $26.29 | 2,381,680 |
| 2021-06-23 | $27.10 | $27.45 | $26.89 | $27.21 | $27.11 | 1,829,360 |
| 2021-06-22 | $27.50 | $27.58 | $26.60 | $27.26 | $27.16 | 2,839,420 |
| 2021-06-21 | $27.39 | $27.80 | $27.10 | $27.58 | $27.48 | 2,307,830 |
| 2021-06-18 | $27.88 | $27.88 | $27.01 | $27.43 | $27.33 | 3,121,060 |
| 2021-06-17 | $28.40 | $28.65 | $27.38 | $28.05 | $27.95 | 4,360,040 |
| 2021-06-16 | $27.87 | $29.70 | $27.16 | $28.53 | $28.43 | 7,591,040 |
| 2021-06-15 | $27.10 | $27.86 | $26.50 | $27.86 | $27.71 | 4,483,970 |
| 2021-06-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.20 | 0 |
| 2021-06-11 | $27.80 | $28.48 | $27.35 | $27.35 | $27.20 | 3,842,740 |
| 2021-06-10 | $27.17 | $28.52 | $26.76 | $27.93 | $27.78 | 4,770,540 |
| 2021-06-09 | $27.88 | $28.43 | $26.76 | $27.20 | $27.06 | 5,438,680 |
| 2021-06-08 | $26.80 | $27.57 | $26.20 | $27.48 | $27.33 | 4,992,330 |
| 2021-06-07 | $25.10 | $26.80 | $25.10 | $26.78 | $26.64 | 3,792,600 |
| 2021-06-04 | $25.24 | $25.65 | $24.91 | $25.03 | $24.90 | 1,366,900 |
| 2021-06-03 | $25.74 | $26.08 | $25.22 | $25.43 | $25.29 | 1,898,090 |
| 2021-06-02 | $25.40 | $25.98 | $25.16 | $25.58 | $25.44 | 1,746,410 |
| 2021-06-01 | $24.81 | $25.58 | $24.81 | $25.44 | $25.30 | 1,754,640 |
| 2021-05-31 | $24.85 | $25.14 | $24.74 | $25.00 | $24.87 | 853,030 |
| 2021-05-28 | $25.31 | $25.66 | $24.81 | $24.88 | $24.75 | 1,713,600 |
| 2021-05-27 | $25.30 | $25.85 | $25.25 | $25.66 | $25.52 | 1,745,930 |
| 2021-05-26 | $24.97 | $25.55 | $24.86 | $25.25 | $25.12 | 1,079,260 |
| 2021-05-25 | $24.94 | $25.18 | $24.85 | $24.98 | $24.85 | 1,027,620 |
| 2021-05-24 | $24.83 | $25.08 | $24.50 | $25.05 | $24.92 | 659,320 |
| 2021-05-21 | $24.90 | $25.23 | $24.86 | $24.95 | $24.82 | 641,170 |
| 2021-05-20 | $25.00 | $25.36 | $24.80 | $24.98 | $24.85 | 1,195,330 |
| 2021-05-19 | $25.00 | $26.90 | $24.78 | $25.67 | $25.53 | 1,827,910 |
| 2021-05-18 | $24.54 | $25.79 | $24.50 | $25.12 | $24.99 | 1,312,100 |
| 2021-05-17 | $25.01 | $25.20 | $24.51 | $24.53 | $24.40 | 1,004,900 |
| 2021-05-14 | $24.79 | $25.44 | $24.79 | $25.01 | $24.88 | 832,080 |
| 2021-05-13 | $25.55 | $25.60 | $24.94 | $25.01 | $24.88 | 932,310 |
| 2021-05-12 | $25.80 | $26.13 | $25.51 | $25.68 | $25.54 | 1,165,090 |
| 2021-05-11 | $24.80 | $26.15 | $24.80 | $26.13 | $25.99 | 1,157,320 |
| 2021-05-10 | $25.50 | $25.90 | $24.80 | $25.02 | $24.89 | 863,500 |
| 2021-05-07 | $24.36 | $25.67 | $24.20 | $25.45 | $25.31 | 1,799,320 |
| 2021-05-06 | $24.35 | $24.64 | $24.10 | $24.27 | $24.14 | 582,240 |
| 2021-05-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.22 | 0 |
| 2021-05-04 | $24.35 | $24.35 | $24.35 | $24.35 | $24.22 | 0 |
| 2021-04-30 | $25.20 | $25.41 | $24.10 | $24.35 | $24.22 | 1,560,750 |
| 2021-04-29 | $25.79 | $25.99 | $25.21 | $25.25 | $25.12 | 889,450 |
| 2021-04-28 | $25.52 | $25.89 | $25.40 | $25.79 | $25.65 | 1,027,460 |
| 2021-04-27 | $27.00 | $27.03 | $25.45 | $25.66 | $25.52 | 2,237,390 |
| 2021-04-26 | $27.48 | $27.50 | $26.71 | $26.80 | $26.66 | 1,748,790 |
| 2021-04-23 | $27.58 | $27.86 | $27.02 | $27.58 | $27.43 | 2,869,720 |
| 2021-04-22 | $28.50 | $28.73 | $27.77 | $27.95 | $27.80 | 3,169,860 |
| 2021-04-21 | $27.85 | $29.39 | $27.85 | $28.21 | $28.06 | 4,584,730 |
| 2021-04-20 | $27.28 | $29.89 | $27.07 | $27.95 | $27.80 | 6,252,730 |
| 2021-04-19 | $27.33 | $28.80 | $27.05 | $27.79 | $27.64 | 3,134,260 |
| 2021-04-16 | $25.71 | $26.33 | $25.38 | $26.30 | $26.16 | 794,010 |
| 2021-04-15 | $25.76 | $25.80 | $25.46 | $25.51 | $25.37 | 633,100 |
| 2021-04-14 | $25.84 | $26.10 | $25.55 | $25.94 | $25.80 | 715,110 |
| 2021-04-13 | $26.40 | $26.56 | $25.70 | $25.84 | $25.70 | 1,244,710 |
| 2021-04-12 | $27.26 | $27.26 | $26.15 | $26.32 | $26.18 | 1,011,200 |
| 2021-04-09 | $27.38 | $27.47 | $26.60 | $27.07 | $26.93 | 1,003,200 |
| 2021-04-08 | $27.24 | $27.48 | $26.90 | $27.38 | $27.23 | 1,617,300 |
| 2021-04-07 | $26.79 | $27.76 | $26.79 | $27.09 | $26.95 | 1,957,300 |
| 2021-04-06 | $26.11 | $27.16 | $25.94 | $26.96 | $26.82 | 2,286,010 |
| 2021-04-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.80 | 0 |
| 2021-04-02 | $25.48 | $26.20 | $25.32 | $25.94 | $25.80 | 1,196,100 |
| 2021-04-01 | $25.75 | $26.23 | $25.30 | $25.36 | $25.23 | 1,185,430 |
| 2021-03-31 | $25.50 | $26.11 | $25.20 | $25.95 | $25.81 | 1,383,510 |
| 2021-03-30 | $25.75 | $25.75 | $24.78 | $25.10 | $24.97 | 1,662,270 |
| 2021-03-29 | $25.78 | $26.08 | $25.50 | $25.75 | $25.61 | 843,210 |
| 2021-03-26 | $25.75 | $25.85 | $25.35 | $25.62 | $25.48 | 1,028,150 |
| 2021-03-25 | $25.45 | $26.35 | $25.08 | $25.73 | $25.59 | 1,301,630 |
| 2021-03-24 | $26.95 | $27.07 | $25.69 | $25.72 | $25.58 | 2,086,190 |
| 2021-03-23 | $27.70 | $27.93 | $27.02 | $27.09 | $26.95 | 1,529,850 |
| 2021-03-22 | $27.65 | $28.09 | $27.55 | $27.80 | $27.65 | 1,395,870 |
| 2021-03-19 | $27.79 | $28.40 | $27.42 | $27.69 | $27.54 | 1,831,070 |
| 2021-03-18 | $28.42 | $29.38 | $27.89 | $28.18 | $28.03 | 3,013,920 |
| 2021-03-17 | $27.55 | $29.41 | $27.16 | $28.71 | $28.56 | 4,388,610 |
| 2021-03-16 | $26.20 | $27.16 | $26.20 | $26.94 | $26.80 | 1,410,580 |
| 2021-03-15 | $26.36 | $26.59 | $25.95 | $26.10 | $25.96 | 1,001,020 |
| 2021-03-12 | $26.39 | $26.85 | $25.88 | $26.67 | $26.53 | 1,318,610 |
| 2021-03-11 | $28.00 | $28.36 | $26.22 | $26.34 | $26.20 | 1,979,210 |
| 2021-03-10 | $26.31 | $26.45 | $25.28 | $25.53 | $25.39 | 1,153,480 |
| 2021-03-09 | $27.07 | $27.37 | $25.81 | $26.05 | $25.91 | 1,533,300 |
| 2021-03-08 | $27.03 | $28.09 | $27.00 | $27.10 | $26.96 | 2,642,580 |
| 2021-03-05 | $25.74 | $27.38 | $25.55 | $26.98 | $26.84 | 2,352,330 |
| 2021-03-04 | $26.70 | $26.94 | $25.60 | $25.66 | $25.52 | 1,591,820 |
| 2021-03-03 | $26.52 | $27.12 | $26.27 | $26.79 | $26.65 | 1,459,280 |
| 2021-03-02 | $27.40 | $27.48 | $26.28 | $26.70 | $26.56 | 1,570,270 |
| 2021-03-01 | $26.47 | $27.12 | $26.47 | $27.06 | $26.92 | 1,333,150 |
| 2021-02-26 | $26.46 | $27.26 | $26.43 | $26.60 | $26.46 | 1,403,000 |
| 2021-02-25 | $26.85 | $27.50 | $26.51 | $26.91 | $26.77 | 2,255,500 |
| 2021-02-24 | $26.11 | $26.81 | $25.74 | $26.24 | $26.10 | 1,508,300 |
| 2021-02-23 | $26.02 | $26.36 | $25.84 | $26.06 | $25.92 | 1,064,190 |
| 2021-02-22 | $26.80 | $27.35 | $26.17 | $26.21 | $26.07 | 1,963,750 |
| 2021-02-19 | $25.55 | $26.98 | $25.17 | $26.77 | $26.63 | 2,081,400 |
| 2021-02-18 | $24.44 | $25.79 | $24.28 | $25.68 | $25.54 | 2,282,160 |
| 2021-02-17 | $24.01 | $24.01 | $24.01 | $24.01 | $23.88 | 0 |
| 2021-02-16 | $24.01 | $24.01 | $24.01 | $24.01 | $23.88 | 0 |
| 2021-02-15 | $24.01 | $24.01 | $24.01 | $24.01 | $23.88 | 0 |
| 2021-02-12 | $24.01 | $24.01 | $24.01 | $24.01 | $23.88 | 0 |
| 2021-02-11 | $24.01 | $24.01 | $24.01 | $24.01 | $23.88 | 0 |
| 2021-02-10 | $23.83 | $24.35 | $23.83 | $24.01 | $23.88 | 1,025,100 |
| 2021-02-09 | $23.71 | $24.20 | $23.30 | $24.08 | $23.95 | 1,105,020 |
| 2021-02-08 | $24.00 | $24.19 | $23.10 | $23.68 | $23.55 | 1,352,240 |
| 2021-02-05 | $24.62 | $25.25 | $23.75 | $23.81 | $23.68 | 1,547,750 |
| 2021-02-04 | $25.46 | $26.09 | $24.35 | $24.62 | $24.49 | 2,093,360 |
| 2021-02-03 | $26.65 | $26.77 | $25.33 | $25.46 | $25.32 | 2,500,450 |
| 2021-02-02 | $28.00 | $28.69 | $26.75 | $26.82 | $26.68 | 2,827,980 |
| 2021-02-01 | $27.51 | $28.96 | $27.51 | $28.30 | $28.15 | 2,931,980 |
| 2021-01-29 | $27.66 | $28.56 | $27.24 | $28.06 | $27.91 | 2,562,280 |
| 2021-01-28 | $28.50 | $29.29 | $27.41 | $27.45 | $27.30 | 2,903,930 |
| 2021-01-27 | $27.19 | $29.47 | $26.38 | $28.93 | $28.78 | 4,933,570 |
| 2021-01-26 | $26.29 | $28.34 | $25.90 | $27.33 | $27.18 | 3,236,180 |
| 2021-01-25 | $25.79 | $26.35 | $25.13 | $26.33 | $26.19 | 2,124,300 |
| 2021-01-22 | $26.37 | $26.37 | $25.50 | $25.81 | $25.67 | 1,792,400 |
| 2021-01-21 | $26.51 | $26.69 | $25.94 | $26.27 | $26.13 | 1,671,350 |
| 2021-01-20 | $26.55 | $26.87 | $26.25 | $26.60 | $26.46 | 1,501,950 |
| 2021-01-19 | $25.98 | $27.15 | $25.93 | $26.58 | $26.44 | 2,444,250 |
| 2021-01-18 | $26.22 | $26.88 | $26.04 | $26.25 | $26.11 | 2,291,840 |
| 2021-01-15 | $24.93 | $26.68 | $24.80 | $26.46 | $26.32 | 3,673,370 |
| 2021-01-14 | $24.28 | $25.48 | $23.70 | $25.18 | $25.05 | 3,009,010 |
| 2021-01-13 | $25.25 | $25.72 | $24.00 | $24.19 | $24.06 | 2,773,320 |
| 2021-01-12 | $25.09 | $26.00 | $24.90 | $25.33 | $25.20 | 1,687,650 |
| 2021-01-11 | $26.16 | $26.47 | $25.00 | $25.00 | $24.87 | 2,498,220 |
| 2021-01-08 | $26.27 | $27.06 | $25.68 | $25.97 | $25.83 | 2,151,560 |
| 2021-01-07 | $28.15 | $28.23 | $26.10 | $26.27 | $26.13 | 3,387,280 |
| 2021-01-06 | $29.22 | $29.52 | $28.10 | $28.13 | $27.98 | 2,453,160 |
| 2021-01-05 | $29.81 | $29.84 | $28.92 | $29.42 | $29.26 | 2,011,150 |
| 2021-01-04 | $29.40 | $30.30 | $29.30 | $29.93 | $29.77 | 2,363,820 |
| 2021-01-01 | $29.53 | $29.53 | $29.53 | $29.53 | $29.37 | 0 |
| 2020-12-31 | $28.67 | $29.85 | $28.51 | $29.53 | $29.37 | 2,228,000 |
| 2020-12-30 | $28.53 | $28.92 | $28.18 | $28.68 | $28.53 | 1,477,330 |
| 2020-12-29 | $28.29 | $29.50 | $28.16 | $28.50 | $28.35 | 2,020,200 |
| 2020-12-28 | $28.79 | $28.85 | $28.02 | $28.28 | $28.13 | 1,762,380 |
| 2020-12-25 | $27.95 | $28.93 | $27.95 | $28.82 | $28.67 | 1,823,200 |
| 2020-12-24 | $29.39 | $29.46 | $27.86 | $28.07 | $27.92 | 2,856,650 |
| 2020-12-23 | $29.89 | $30.24 | $29.30 | $29.48 | $29.32 | 2,016,690 |
| 2020-12-22 | $30.19 | $31.15 | $29.60 | $29.81 | $29.65 | 2,667,210 |
| 2020-12-21 | $30.63 | $31.07 | $30.19 | $30.31 | $30.15 | 1,777,040 |
| 2020-12-18 | $31.21 | $31.43 | $30.58 | $30.63 | $30.47 | 1,699,420 |
| 2020-12-17 | $31.07 | $31.45 | $29.58 | $31.28 | $31.11 | 3,163,900 |
| 2020-12-16 | $32.72 | $32.82 | $30.81 | $31.02 | $30.86 | 2,577,590 |
| 2020-12-15 | $32.80 | $33.03 | $32.50 | $32.55 | $32.38 | 1,235,450 |
| 2020-12-14 | $32.61 | $33.17 | $32.40 | $32.79 | $32.62 | 1,380,230 |
| 2020-12-11 | $33.98 | $33.98 | $32.03 | $32.52 | $32.35 | 2,860,810 |
| 2020-12-10 | $33.34 | $34.21 | $33.30 | $33.70 | $33.52 | 1,602,200 |
| 2020-12-09 | $35.64 | $35.84 | $33.66 | $33.72 | $33.54 | 4,222,610 |
| 2020-12-08 | $36.26 | $36.50 | $35.60 | $35.62 | $35.43 | 1,910,590 |
| 2020-12-07 | $36.15 | $36.83 | $35.88 | $36.40 | $36.21 | 2,054,170 |
| 2020-12-04 | $36.55 | $36.95 | $35.90 | $36.00 | $35.81 | 2,250,020 |
| 2020-12-03 | $37.06 | $37.17 | $36.45 | $36.55 | $36.36 | 2,456,630 |
| 2020-12-02 | $37.20 | $37.48 | $36.90 | $37.26 | $37.06 | 2,755,590 |
| 2020-12-01 | $36.39 | $37.57 | $36.39 | $37.19 | $36.99 | 3,297,460 |
| 2020-11-30 | $35.90 | $36.42 | $35.40 | $36.05 | $35.86 | 2,404,520 |
| 2020-11-27 | $36.61 | $36.62 | $35.31 | $35.67 | $35.48 | 2,505,620 |
| 2020-11-26 | $35.90 | $36.58 | $35.63 | $36.19 | $36.00 | 2,276,000 |
| 2020-11-25 | $37.78 | $37.96 | $36.00 | $36.15 | $35.96 | 3,953,600 |
| 2020-11-24 | $37.37 | $38.06 | $37.03 | $37.67 | $37.47 | 3,237,480 |
| 2020-11-23 | $37.61 | $37.87 | $36.91 | $37.10 | $36.90 | 3,389,130 |
| 2020-11-20 | $37.65 | $38.27 | $37.20 | $37.50 | $37.30 | 3,546,900 |
| 2020-11-19 | $37.15 | $37.82 | $36.81 | $37.71 | $37.51 | 3,163,600 |
| 2020-11-18 | $36.70 | $37.81 | $36.63 | $37.33 | $37.13 | 3,333,310 |
| 2020-11-17 | $38.60 | $38.94 | $36.36 | $37.16 | $36.96 | 5,855,530 |
| 2020-11-16 | $39.00 | $39.70 | $38.17 | $38.85 | $38.64 | 4,320,200 |
| 2020-11-13 | $38.20 | $39.69 | $38.01 | $38.65 | $38.44 | 4,735,820 |
| 2020-11-12 | $41.00 | $41.60 | $38.69 | $39.22 | $39.01 | 7,913,510 |
| 2020-11-11 | $41.56 | $42.02 | $39.80 | $41.62 | $41.40 | 10,520,330 |
| 2020-11-10 | $40.00 | $43.52 | $39.00 | $42.40 | $42.17 | 15,062,150 |
| 2020-11-09 | $39.99 | $41.73 | $39.37 | $40.82 | $40.60 | 11,225,660 |
| 2020-11-06 | $40.44 | $40.74 | $38.63 | $39.60 | $39.39 | 9,593,970 |
| 2020-11-05 | $39.31 | $41.88 | $39.31 | $41.06 | $40.84 | 14,022,240 |
| 2020-11-04 | $40.21 | $42.20 | $37.80 | $38.95 | $38.74 | 12,713,650 |
| 2020-11-03 | $36.01 | $38.77 | $36.00 | $38.40 | $38.20 | 7,270,770 |
| 2020-11-02 | $35.04 | $36.35 | $35.00 | $36.15 | $35.96 | 3,447,590 |
| 2020-10-30 | $36.22 | $37.37 | $35.15 | $35.15 | $34.96 | 4,903,330 |
| 2020-10-29 | $36.96 | $37.65 | $36.03 | $36.11 | $35.92 | 5,702,250 |
| 2020-10-28 | $37.41 | $38.36 | $36.67 | $37.88 | $37.68 | 5,796,370 |
| 2020-10-27 | $38.00 | $38.85 | $37.42 | $38.38 | $38.18 | 5,275,940 |
| 2020-10-26 | $36.50 | $38.50 | $35.00 | $38.37 | $38.17 | 8,387,010 |
| 2020-10-23 | $39.65 | $40.35 | $36.89 | $37.14 | $36.94 | 10,706,240 |
| 2020-10-22 | $39.20 | $40.29 | $38.55 | $39.78 | $39.57 | 9,122,490 |
| 2020-10-21 | $40.09 | $41.14 | $38.75 | $39.63 | $39.42 | 13,754,240 |
| 2020-10-20 | $37.86 | $44.07 | $37.86 | $41.64 | $41.42 | 19,326,780 |
| 2020-10-19 | $37.57 | $38.51 | $36.82 | $37.03 | $36.83 | 4,669,060 |
| 2020-10-16 | $36.70 | $37.87 | $36.64 | $37.56 | $37.36 | 5,169,820 |
| 2020-10-15 | $38.44 | $38.94 | $36.86 | $36.89 | $36.69 | 7,802,540 |
| 2020-10-14 | $37.50 | $40.79 | $37.01 | $38.94 | $38.73 | 12,309,140 |
| 2020-10-13 | $37.60 | $37.60 | $36.71 | $37.35 | $37.15 | 5,267,120 |
| 2020-10-12 | $36.63 | $37.89 | $36.36 | $37.74 | $37.54 | 7,687,280 |
| 2020-10-09 | $35.60 | $36.29 | $35.33 | $35.90 | $35.71 | 3,471,430 |
| 2020-10-08 | $34.65 | $34.65 | $34.65 | $34.65 | $34.47 | 0 |
| 2020-10-07 | $34.65 | $34.65 | $34.65 | $34.65 | $34.47 | 0 |
| 2020-10-06 | $34.65 | $34.65 | $34.65 | $34.65 | $34.47 | 0 |
| 2020-10-05 | $34.65 | $34.65 | $34.65 | $34.65 | $34.47 | 0 |
| 2020-10-02 | $34.65 | $34.65 | $34.65 | $34.65 | $34.47 | 0 |
| 2020-10-01 | $34.65 | $34.65 | $34.65 | $34.65 | $34.47 | 0 |
| 2020-09-30 | $35.29 | $35.60 | $34.52 | $34.65 | $34.47 | 2,894,280 |
| 2020-09-29 | $35.00 | $35.49 | $33.90 | $35.41 | $35.22 | 3,980,720 |
| 2020-09-28 | $35.01 | $35.60 | $34.76 | $34.89 | $34.70 | 2,718,180 |
| 2020-09-25 | $35.95 | $36.27 | $34.88 | $35.06 | $34.87 | 4,104,140 |
| 2020-09-24 | $36.60 | $37.15 | $35.22 | $35.57 | $35.38 | 6,103,120 |
| 2020-09-23 | $36.16 | $37.70 | $36.16 | $37.07 | $36.87 | 5,674,430 |
| 2020-09-22 | $36.60 | $37.88 | $36.20 | $36.50 | $36.31 | 5,580,720 |
| 2020-09-21 | $37.62 | $38.32 | $36.61 | $36.69 | $36.49 | 6,720,500 |
| 2020-09-18 | $36.53 | $39.50 | $36.53 | $37.93 | $37.73 | 9,530,760 |
| 2020-09-17 | $36.66 | $40.49 | $36.28 | $37.54 | $37.34 | 13,943,680 |
| 2020-09-16 | $35.03 | $37.45 | $34.44 | $37.08 | $36.88 | 9,519,900 |
| 2020-09-15 | $34.60 | $36.66 | $34.30 | $35.60 | $35.41 | 6,862,780 |
| 2020-09-14 | $34.21 | $35.60 | $34.13 | $34.91 | $34.72 | 6,932,380 |
| 2020-09-11 | $32.50 | $34.86 | $32.01 | $34.29 | $34.11 | 7,811,190 |
| 2020-09-10 | $37.80 | $39.49 | $33.32 | $34.40 | $34.22 | 10,742,440 |
| 2020-09-09 | $36.85 | $39.59 | $36.44 | $37.42 | $37.22 | 9,635,470 |
| 2020-09-08 | $37.18 | $37.85 | $36.02 | $37.49 | $37.29 | 6,193,830 |
| 2020-09-07 | $37.20 | $38.12 | $36.56 | $37.11 | $36.91 | 6,307,660 |
| 2020-09-04 | $35.60 | $37.89 | $35.36 | $37.11 | $36.91 | 6,734,750 |
| 2020-09-03 | $40.71 | $40.71 | $37.20 | $37.22 | $37.02 | 13,808,700 |
| 2020-09-02 | $40.32 | $41.98 | $39.33 | $41.22 | $41.00 | 13,414,420 |
| 2020-09-01 | $41.28 | $41.87 | $39.80 | $40.50 | $40.28 | 12,598,120 |
| 2020-08-31 | $40.32 | $42.59 | $39.52 | $42.40 | $42.17 | 17,391,940 |
| 2020-08-28 | $42.03 | $43.52 | $38.33 | $41.18 | $40.96 | 20,586,780 |
| 2020-08-27 | $45.01 | $47.95 | $41.60 | $42.32 | $42.10 | 26,448,600 |
| 2020-08-26 | $47.00 | $50.50 | $44.03 | $44.40 | $44.16 | 30,841,180 |
| 2020-08-25 | $37.24 | $45.58 | $37.24 | $45.58 | $45.34 | 28,568,300 |
| 2020-08-24 | $37.00 | $39.15 | $36.05 | $37.98 | $37.78 | 14,727,220 |
| 2020-08-21 | $36.10 | $39.33 | $36.08 | $39.33 | $39.12 | 18,349,590 |
| 2020-08-20 | $36.68 | $36.95 | $34.91 | $35.75 | $35.56 | 11,898,070 |
| 2020-08-19 | $37.68 | $38.69 | $37.20 | $37.40 | $37.20 | 10,537,860 |
| 2020-08-18 | $38.51 | $39.95 | $37.82 | $38.17 | $37.97 | 14,705,980 |
| 2020-08-17 | $38.21 | $39.67 | $37.50 | $38.92 | $38.71 | 20,564,970 |
| 2020-08-14 | $43.99 | $43.99 | $41.60 | $41.60 | $41.38 | 24,616,010 |
| 2020-08-13 | $46.22 | $46.22 | $46.22 | $46.22 | $45.97 | 989,460 |
| 2020-08-12 | $42.02 | $42.02 | $42.02 | $42.02 | $41.80 | 1,372,060 |
| 2020-08-11 | $38.20 | $38.20 | $38.20 | $38.20 | $38.00 | 312,550 |
| 2020-08-10 | $34.73 | $34.73 | $34.73 | $34.73 | $34.55 | 565,930 |
| 2020-08-07 | $31.57 | $31.57 | $31.57 | $31.57 | $31.40 | 297,810 |
| 2020-08-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.55 | 48,200 |
| 2020-08-05 | $26.09 | $26.09 | $26.09 | $26.09 | $25.95 | 298,460 |
| 2020-08-04 | $23.72 | $23.72 | $23.72 | $23.72 | $23.59 | 149,220 |
| 2020-08-03 | $21.56 | $21.56 | $21.56 | $21.56 | $21.45 | 36,400 |
| 2020-07-31 | $19.60 | $19.60 | $19.60 | $19.60 | $19.50 | 75,030 |
| 2020-07-30 | $17.82 | $17.82 | $17.82 | $17.82 | $17.73 | 32,200 |
| 2020-07-29 | $16.20 | $16.20 | $16.20 | $16.20 | $16.11 | 21,070 |
| 2020-07-28 | $14.73 | $14.73 | $14.73 | $14.73 | $14.65 | 15,880 |
| 2020-07-27 | $12.28 | $13.39 | $12.28 | $13.39 | $13.32 | 109,800 |