Pinlive Foods Co Ltd (300892) Exchange: SHE
Data as of July 17, 2025
$34.85 ($-0.47) -1.33%
Pinlive Foods Co Ltd - Daily Information
Click for more stock information on Pinlive Foods Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $34.60 |
| Previous Close | $34.85 |
| High | $35.46 |
| Low | $34.27 |
| Adjusted Open | $34.60 |
| Previous Adjusted Close | $34.85 |
| Adjusted High | $35.46 |
| Adjusted Low | $34.27 |
Invest in Pinlive Foods Co Ltd (300892)
Historical Stock Data for Pinlive Foods Co Ltd (300892)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $34.60 | $35.46 | $34.27 | $34.85 | $34.85 | 5,771,100 |
| 2025-06-26 | $33.30 | $35.88 | $33.30 | $35.32 | $35.32 | 8,675,010 |
| 2025-06-25 | $34.62 | $35.89 | $33.63 | $34.00 | $34.00 | 7,021,360 |
| 2025-06-24 | $32.51 | $33.32 | $32.41 | $33.10 | $33.10 | 3,127,500 |
| 2025-06-23 | $31.66 | $32.43 | $31.51 | $32.35 | $32.35 | 2,394,000 |
| 2025-06-20 | $32.05 | $32.32 | $31.63 | $32.18 | $32.18 | 3,210,400 |
| 2025-06-19 | $34.34 | $34.38 | $32.05 | $32.10 | $32.10 | 6,012,900 |
| 2025-06-18 | $34.29 | $35.58 | $34.02 | $34.21 | $34.21 | 4,434,300 |
| 2025-06-17 | $34.62 | $35.98 | $34.60 | $34.89 | $34.89 | 6,129,310 |
| 2025-06-13 | $35.00 | $35.40 | $33.78 | $33.88 | $33.88 | 5,123,200 |
| 2025-06-12 | $35.50 | $35.85 | $34.88 | $35.44 | $35.44 | 5,235,800 |
| 2025-06-11 | $36.31 | $36.31 | $35.16 | $35.79 | $35.79 | 6,356,200 |
| 2025-06-10 | $36.32 | $37.07 | $35.51 | $36.67 | $36.67 | 10,377,600 |
| 2025-06-09 | $35.60 | $36.54 | $35.03 | $36.27 | $36.27 | 7,310,900 |
| 2025-06-06 | $36.64 | $36.74 | $35.18 | $35.50 | $35.50 | 6,227,300 |
| 2025-06-05 | $37.75 | $37.99 | $36.30 | $36.64 | $36.64 | 11,700,240 |
| 2025-06-04 | $33.70 | $39.86 | $33.70 | $38.40 | $38.40 | 16,260,100 |
| 2025-06-03 | $32.50 | $34.94 | $32.31 | $34.03 | $34.03 | 5,611,550 |
| 2025-05-30 | $33.99 | $33.99 | $32.70 | $32.98 | $32.98 | 5,799,350 |
| 2025-05-29 | $34.95 | $34.95 | $33.29 | $34.31 | $34.31 | 8,140,150 |
| 2025-05-28 | $34.17 | $36.50 | $34.17 | $35.76 | $35.76 | 10,354,540 |
| 2025-05-27 | $34.60 | $36.50 | $34.37 | $34.84 | $34.84 | 10,163,500 |
| 2025-05-26 | $33.29 | $34.40 | $32.79 | $33.88 | $33.88 | 5,383,300 |
| 2025-05-23 | $34.10 | $34.18 | $33.20 | $33.31 | $33.31 | 4,518,910 |
| 2025-05-22 | $35.01 | $35.90 | $33.88 | $33.93 | $33.93 | 7,241,000 |
| 2025-05-21 | $36.14 | $36.98 | $35.50 | $35.50 | $35.50 | 7,864,900 |
| 2025-05-20 | $35.39 | $37.85 | $35.39 | $37.00 | $37.00 | 10,902,100 |
| 2025-05-19 | $34.50 | $36.79 | $33.50 | $35.78 | $35.78 | 9,974,440 |
| 2025-05-16 | $34.33 | $35.59 | $34.13 | $35.02 | $35.02 | 10,606,610 |
| 2025-05-15 | $32.50 | $35.99 | $32.05 | $34.68 | $34.68 | 13,268,150 |
| 2025-05-14 | $32.52 | $32.65 | $31.98 | $32.53 | $32.53 | 3,755,300 |
| 2025-05-13 | $33.18 | $33.58 | $32.40 | $32.46 | $32.46 | 4,859,100 |
| 2025-05-12 | $32.50 | $33.46 | $32.38 | $33.18 | $33.18 | 5,008,400 |
| 2025-05-09 | $33.48 | $34.35 | $33.08 | $33.13 | $33.13 | 6,515,400 |
| 2025-05-08 | $33.43 | $34.16 | $32.62 | $33.60 | $33.60 | 5,876,400 |
| 2025-05-07 | $34.27 | $34.48 | $32.96 | $33.44 | $33.44 | 7,275,800 |
| 2025-05-06 | $32.31 | $33.51 | $32.31 | $33.37 | $33.37 | 6,049,400 |
| 2025-04-30 | $32.70 | $33.66 | $32.15 | $32.22 | $32.22 | 6,701,800 |
| 2025-04-29 | $32.90 | $33.10 | $32.17 | $32.75 | $32.75 | 6,742,600 |
| 2025-04-28 | $34.60 | $34.65 | $31.21 | $31.87 | $31.87 | 10,239,190 |
| 2025-04-25 | $37.40 | $38.20 | $36.10 | $36.90 | $36.90 | 9,068,000 |
| 2025-04-24 | $36.96 | $39.68 | $36.63 | $39.08 | $39.08 | 13,980,220 |
| 2025-04-23 | $39.36 | $39.98 | $37.10 | $37.38 | $37.38 | 13,716,000 |
| 2025-04-22 | $45.66 | $45.66 | $40.32 | $40.70 | $40.70 | 16,904,150 |
| 2025-04-21 | $36.02 | $43.92 | $35.60 | $43.92 | $43.92 | 16,970,000 |
| 2025-04-18 | $38.99 | $39.65 | $36.49 | $36.60 | $36.60 | 12,566,380 |
| 2025-04-17 | $37.43 | $43.01 | $37.20 | $39.82 | $39.82 | 17,286,260 |
| 2025-04-16 | $36.40 | $40.80 | $35.20 | $39.82 | $39.82 | 16,168,850 |
| 2025-04-15 | $36.46 | $39.86 | $35.23 | $36.17 | $36.17 | 15,213,960 |
| 2025-04-14 | $36.10 | $38.54 | $36.10 | $37.46 | $37.46 | 12,742,700 |
| 2025-04-11 | $39.48 | $40.86 | $36.55 | $37.46 | $37.46 | 17,063,240 |
| 2025-04-10 | $34.00 | $43.43 | $33.44 | $41.95 | $41.95 | 21,598,720 |
| 2025-04-09 | $31.00 | $36.19 | $30.10 | $36.19 | $36.19 | 15,963,180 |
| 2025-04-08 | $25.95 | $30.16 | $25.58 | $30.16 | $30.16 | 5,050,600 |
| 2025-04-07 | $25.91 | $27.99 | $24.28 | $25.13 | $25.13 | 5,907,350 |
| 2025-04-03 | $26.55 | $28.33 | $26.50 | $27.70 | $27.70 | 4,270,800 |
| 2025-04-02 | $26.73 | $27.24 | $26.48 | $26.81 | $26.81 | 1,880,500 |
| 2025-04-01 | $26.91 | $27.22 | $26.56 | $26.65 | $26.65 | 2,284,700 |
| 2025-03-31 | $27.82 | $27.82 | $26.50 | $26.84 | $26.84 | 3,022,900 |
| 2025-03-28 | $28.97 | $28.99 | $27.94 | $27.99 | $27.99 | 2,601,310 |
| 2025-03-27 | $28.72 | $29.55 | $28.59 | $28.70 | $28.70 | 2,980,970 |
| 2025-03-26 | $29.28 | $29.39 | $28.77 | $28.90 | $28.90 | 3,367,400 |
| 2025-03-25 | $29.45 | $29.98 | $28.25 | $29.64 | $29.64 | 5,042,910 |
| 2025-03-24 | $30.26 | $31.08 | $28.72 | $29.43 | $29.43 | 4,415,800 |
| 2025-03-21 | $31.81 | $32.05 | $30.00 | $30.11 | $30.11 | 4,203,600 |
| 2025-03-20 | $32.45 | $33.47 | $31.48 | $31.61 | $31.61 | 5,105,900 |
| 2025-03-19 | $33.52 | $33.57 | $32.22 | $32.43 | $32.43 | 6,087,010 |
| 2025-03-18 | $32.99 | $33.50 | $32.00 | $33.50 | $33.50 | 9,300,150 |
| 2025-03-17 | $33.18 | $35.30 | $32.19 | $32.91 | $32.91 | 12,545,850 |
| 2025-03-14 | $27.78 | $32.90 | $27.65 | $32.90 | $32.90 | 11,118,910 |
| 2025-03-13 | $28.25 | $28.26 | $26.96 | $27.42 | $27.42 | 2,717,200 |
| 2025-03-12 | $28.68 | $29.08 | $27.92 | $28.26 | $28.26 | 2,719,200 |
| 2025-03-11 | $27.72 | $28.70 | $27.40 | $28.70 | $28.70 | 3,299,900 |
| 2025-03-10 | $28.16 | $28.30 | $27.82 | $28.04 | $28.04 | 1,804,300 |
| 2025-03-07 | $29.00 | $29.23 | $28.06 | $28.31 | $28.31 | 3,008,400 |
| 2025-03-06 | $28.55 | $29.15 | $27.80 | $29.12 | $29.12 | 3,174,200 |
| 2025-03-05 | $28.51 | $28.76 | $27.77 | $28.30 | $28.30 | 2,712,000 |
| 2025-03-04 | $28.90 | $28.91 | $28.21 | $28.50 | $28.50 | 3,290,100 |
| 2025-03-03 | $30.98 | $31.25 | $28.68 | $28.77 | $28.77 | 6,548,700 |
| 2025-02-28 | $32.63 | $33.44 | $31.00 | $31.05 | $31.05 | 7,910,900 |
| 2025-02-27 | $31.93 | $34.56 | $31.75 | $32.50 | $32.50 | 8,635,450 |
| 2025-02-26 | $30.90 | $31.70 | $30.54 | $31.50 | $31.50 | 3,371,300 |
| 2025-02-25 | $30.43 | $31.76 | $30.30 | $30.94 | $30.94 | 3,235,400 |
| 2025-02-24 | $30.81 | $31.85 | $30.71 | $31.25 | $31.25 | 3,331,900 |
| 2025-02-20 | $31.00 | $31.85 | $30.81 | $31.46 | $31.46 | 3,145,300 |
| 2025-02-19 | $30.00 | $30.88 | $29.70 | $30.70 | $30.70 | 2,618,900 |
| 2025-02-18 | $32.61 | $32.66 | $29.93 | $29.99 | $29.99 | 3,954,700 |
| 2025-02-17 | $31.22 | $33.32 | $30.97 | $32.65 | $32.65 | 5,071,200 |
| 2025-02-14 | $31.97 | $32.07 | $30.80 | $31.09 | $31.09 | 3,437,300 |
| 2025-02-13 | $31.97 | $32.96 | $31.45 | $32.08 | $32.08 | 4,710,600 |
| 2025-02-12 | $31.52 | $32.17 | $31.41 | $32.12 | $32.12 | 3,084,600 |
| 2025-02-11 | $32.25 | $32.55 | $31.50 | $31.91 | $31.91 | 3,827,800 |
| 2025-02-10 | $30.34 | $32.47 | $30.25 | $32.47 | $32.47 | 5,123,500 |
| 2025-02-07 | $30.00 | $31.00 | $29.71 | $30.34 | $30.34 | 3,018,300 |
| 2025-02-06 | $29.19 | $30.16 | $28.86 | $30.02 | $30.02 | 2,940,290 |
| 2025-02-05 | $29.46 | $29.47 | $28.50 | $29.16 | $29.16 | 1,717,450 |
| 2025-01-27 | $29.27 | $30.37 | $28.82 | $28.88 | $28.88 | 2,645,700 |
| 2025-01-24 | $29.18 | $29.47 | $28.82 | $29.24 | $29.24 | 2,158,900 |
| 2025-01-23 | $30.05 | $30.50 | $29.21 | $29.22 | $29.22 | 2,460,280 |
| 2025-01-22 | $30.31 | $30.68 | $29.30 | $29.46 | $29.46 | 2,510,890 |
| 2025-01-21 | $30.79 | $30.87 | $29.80 | $30.69 | $30.69 | 2,695,400 |
| 2025-01-20 | $30.88 | $31.17 | $30.11 | $30.54 | $30.54 | 2,788,300 |
| 2025-01-17 | $30.67 | $31.12 | $30.10 | $30.40 | $30.40 | 3,043,000 |
| 2025-01-16 | $30.75 | $31.45 | $30.32 | $31.21 | $31.21 | 4,062,200 |
| 2025-01-15 | $30.80 | $31.45 | $30.54 | $30.72 | $30.72 | 3,497,600 |
| 2025-01-14 | $29.05 | $30.66 | $29.05 | $30.60 | $30.60 | 3,077,700 |
| 2025-01-13 | $28.39 | $28.95 | $27.28 | $28.59 | $28.59 | 2,318,200 |
| 2025-01-09 | $29.89 | $30.56 | $29.53 | $30.06 | $30.06 | 2,423,200 |
| 2025-01-08 | $29.18 | $30.20 | $28.60 | $29.89 | $29.89 | 3,381,700 |
| 2025-01-07 | $28.55 | $29.25 | $28.22 | $29.20 | $29.20 | 2,136,500 |
| 2025-01-06 | $29.11 | $29.28 | $27.60 | $28.52 | $28.52 | 2,613,900 |
| 2025-01-03 | $32.17 | $32.79 | $29.20 | $29.47 | $29.47 | 4,357,100 |
| 2025-01-02 | $31.50 | $33.77 | $31.50 | $32.17 | $32.17 | 4,366,300 |
| 2024-12-31 | $33.00 | $33.77 | $32.00 | $32.00 | $32.00 | 3,629,450 |
| 2024-12-30 | $33.24 | $33.56 | $32.00 | $32.84 | $32.84 | 3,423,700 |
| 2024-12-27 | $34.82 | $35.30 | $33.65 | $33.65 | $33.65 | 4,514,610 |
| 2024-12-26 | $35.02 | $36.10 | $34.80 | $35.17 | $35.17 | 4,741,800 |
| 2024-12-25 | $33.80 | $36.59 | $33.06 | $35.65 | $35.65 | 6,632,620 |
| 2024-12-24 | $32.89 | $34.76 | $32.48 | $34.41 | $34.41 | 4,537,500 |
| 2024-12-23 | $35.27 | $35.66 | $32.91 | $33.05 | $33.05 | 4,918,700 |
| 2024-12-20 | $35.19 | $36.75 | $35.19 | $35.66 | $35.66 | 4,219,410 |
| 2024-12-19 | $35.64 | $36.40 | $34.46 | $35.15 | $35.15 | 4,319,780 |
| 2024-12-18 | $36.20 | $37.04 | $35.40 | $36.39 | $36.39 | 4,082,520 |
| 2024-12-17 | $39.00 | $39.08 | $36.00 | $36.60 | $36.60 | 5,472,950 |
| 2024-12-16 | $42.09 | $43.18 | $38.90 | $39.10 | $39.10 | 6,732,980 |
| 2024-12-13 | $44.01 | $45.00 | $42.03 | $42.35 | $42.35 | 8,205,360 |
| 2024-12-12 | $42.02 | $48.00 | $42.02 | $45.75 | $45.75 | 12,800,930 |
| 2024-12-11 | $41.01 | $44.99 | $40.88 | $43.56 | $43.56 | 9,208,990 |
| 2024-12-10 | $46.00 | $48.00 | $42.05 | $42.07 | $42.07 | 12,554,900 |
| 2024-12-09 | $39.50 | $42.18 | $38.91 | $41.09 | $41.09 | 7,138,200 |
| 2024-12-06 | $40.20 | $41.00 | $39.50 | $39.96 | $39.96 | 5,950,590 |
| 2024-12-05 | $38.82 | $40.18 | $38.25 | $40.02 | $40.02 | 7,626,700 |
| 2024-12-04 | $41.01 | $45.00 | $40.16 | $40.49 | $40.49 | 8,495,780 |
| 2024-12-03 | $43.64 | $43.98 | $41.53 | $41.92 | $41.92 | 8,898,560 |
| 2024-12-02 | $43.01 | $47.50 | $43.01 | $44.80 | $44.80 | 12,129,290 |
| 2024-11-29 | $43.59 | $47.62 | $43.36 | $44.78 | $44.78 | 14,083,230 |
| 2024-11-28 | $40.30 | $44.36 | $40.30 | $43.19 | $43.19 | 11,078,500 |
| 2024-11-27 | $39.59 | $42.40 | $37.81 | $41.42 | $41.42 | 9,196,870 |
| 2024-11-26 | $39.25 | $42.55 | $38.92 | $40.12 | $40.12 | 8,861,570 |
| 2024-11-25 | $37.73 | $39.50 | $36.90 | $38.72 | $38.72 | 5,011,600 |
| 2024-11-22 | $40.00 | $41.85 | $37.86 | $38.11 | $38.11 | 7,574,700 |
| 2024-11-21 | $39.72 | $43.18 | $38.80 | $40.81 | $40.81 | 8,897,520 |
| 2024-11-20 | $39.01 | $41.49 | $38.65 | $39.77 | $39.77 | 8,007,430 |
| 2024-11-19 | $37.27 | $40.46 | $36.18 | $40.21 | $40.21 | 8,771,020 |
| 2024-11-18 | $36.61 | $37.80 | $35.69 | $37.27 | $37.27 | 5,785,490 |
| 2024-11-15 | $37.80 | $38.76 | $36.42 | $36.43 | $36.43 | 6,235,180 |
| 2024-11-14 | $39.80 | $40.55 | $37.51 | $37.82 | $37.82 | 6,414,390 |
| 2024-11-13 | $42.30 | $42.30 | $39.46 | $39.63 | $39.63 | 9,869,900 |
| 2024-11-12 | $42.89 | $46.00 | $42.06 | $44.10 | $44.10 | 13,192,310 |
| 2024-11-11 | $41.90 | $44.99 | $40.90 | $42.99 | $42.99 | 12,614,250 |
| 2024-11-08 | $42.88 | $51.00 | $40.00 | $44.99 | $44.99 | 19,665,940 |
| 2024-11-07 | $35.26 | $43.68 | $34.96 | $43.68 | $43.68 | 17,979,850 |
| 2024-11-06 | $33.70 | $39.99 | $33.22 | $36.40 | $36.40 | 13,582,880 |
| 2024-11-05 | $31.66 | $34.00 | $31.66 | $33.98 | $33.98 | 12,114,610 |
| 2024-11-04 | $36.18 | $36.18 | $29.82 | $32.35 | $32.35 | 15,187,910 |
| 2024-11-01 | $30.05 | $36.06 | $29.47 | $36.06 | $36.06 | 15,592,730 |
| 2024-10-31 | $27.80 | $30.10 | $27.80 | $30.05 | $30.05 | 7,861,960 |
| 2024-10-30 | $29.50 | $30.10 | $27.94 | $28.44 | $28.44 | 6,437,970 |
| 2024-10-29 | $32.40 | $32.49 | $29.01 | $29.01 | $29.01 | 10,279,110 |
| 2024-10-28 | $29.46 | $31.66 | $29.03 | $31.51 | $31.51 | 9,333,810 |
| 2024-10-25 | $28.14 | $29.00 | $27.81 | $28.40 | $28.40 | 5,685,430 |
| 2024-10-24 | $29.76 | $30.15 | $27.84 | $27.99 | $27.99 | 6,694,320 |
| 2024-10-23 | $30.73 | $32.80 | $30.00 | $30.12 | $30.12 | 9,968,380 |
| 2024-10-22 | $30.45 | $35.50 | $29.60 | $32.30 | $32.30 | 14,006,680 |
| 2024-10-21 | $27.40 | $31.04 | $27.03 | $30.50 | $30.50 | 11,940,780 |
| 2024-10-18 | $26.91 | $29.18 | $25.63 | $27.81 | $27.81 | 10,029,070 |
| 2024-10-17 | $27.50 | $27.99 | $26.00 | $26.86 | $26.86 | 7,520,070 |
| 2024-10-16 | $26.72 | $27.79 | $25.80 | $26.50 | $26.50 | 7,599,440 |
| 2024-10-15 | $26.84 | $31.00 | $26.21 | $28.20 | $28.20 | 11,639,840 |
| 2024-10-14 | $25.20 | $27.94 | $23.38 | $27.86 | $27.86 | 10,247,800 |
| 2024-10-11 | $27.50 | $31.50 | $26.59 | $27.75 | $27.75 | 10,708,500 |
| 2024-10-10 | $26.00 | $32.00 | $24.51 | $28.90 | $28.90 | 12,990,270 |
| 2024-10-09 | $31.76 | $33.30 | $28.84 | $28.84 | $28.84 | 13,309,370 |
| 2024-10-08 | $36.05 | $36.05 | $32.00 | $36.05 | $36.05 | 16,400,750 |
| 2024-09-30 | $30.04 | $30.04 | $29.01 | $30.04 | $30.04 | 3,454,690 |
| 2024-09-27 | $23.66 | $25.03 | $23.20 | $25.03 | $25.03 | 9,219,080 |
| 2024-09-26 | $17.01 | $20.86 | $16.96 | $20.86 | $20.86 | 10,951,190 |
| 2024-09-25 | $17.65 | $18.46 | $17.12 | $17.38 | $17.38 | 10,161,330 |
| 2024-09-24 | $16.90 | $18.99 | $16.04 | $18.50 | $18.50 | 11,713,500 |
| 2024-09-23 | $15.98 | $16.69 | $15.81 | $16.25 | $16.25 | 5,650,800 |
| 2024-09-20 | $15.98 | $16.60 | $15.50 | $16.22 | $16.22 | 7,446,060 |
| 2024-09-19 | $13.50 | $16.08 | $13.50 | $16.08 | $16.08 | 5,342,860 |
| 2024-09-18 | $13.77 | $13.79 | $13.06 | $13.40 | $13.40 | 1,345,000 |
| 2024-09-13 | $14.08 | $14.10 | $13.77 | $13.77 | $13.77 | 1,120,900 |
| 2024-09-12 | $14.20 | $14.44 | $14.00 | $14.00 | $14.00 | 1,149,500 |
| 2024-09-11 | $14.50 | $14.50 | $14.14 | $14.20 | $14.20 | 1,155,300 |
| 2024-09-10 | $14.48 | $14.75 | $14.18 | $14.46 | $14.46 | 1,866,000 |
| 2024-09-09 | $14.17 | $14.73 | $13.99 | $14.58 | $14.58 | 2,371,400 |
| 2024-09-06 | $14.69 | $15.00 | $13.97 | $14.21 | $14.21 | 2,154,400 |
| 2024-09-05 | $13.99 | $14.62 | $13.99 | $14.55 | $14.55 | 1,982,510 |
| 2024-09-04 | $14.19 | $14.39 | $13.82 | $14.00 | $14.00 | 2,401,500 |
| 2024-09-03 | $14.76 | $15.00 | $14.50 | $14.63 | $14.63 | 1,349,200 |
| 2024-09-02 | $15.13 | $15.30 | $14.65 | $14.76 | $14.76 | 2,464,900 |
| 2024-08-30 | $14.37 | $15.81 | $14.29 | $15.20 | $15.20 | 3,790,300 |
| 2024-08-29 | $14.18 | $14.42 | $13.93 | $14.37 | $14.37 | 1,731,400 |
| 2024-08-28 | $14.19 | $14.40 | $13.80 | $14.23 | $14.23 | 2,117,210 |
| 2024-08-27 | $14.01 | $14.66 | $13.86 | $14.23 | $14.23 | 3,309,500 |
| 2024-08-26 | $14.00 | $14.34 | $13.72 | $14.14 | $14.14 | 1,739,400 |
| 2024-08-23 | $13.96 | $14.04 | $13.66 | $13.82 | $13.82 | 2,145,600 |
| 2024-08-22 | $14.86 | $15.21 | $13.98 | $14.04 | $14.04 | 2,729,500 |
| 2024-08-21 | $14.60 | $14.62 | $14.23 | $14.52 | $14.52 | 1,487,500 |
| 2024-08-20 | $14.80 | $14.81 | $14.31 | $14.44 | $14.44 | 1,721,000 |
| 2024-08-19 | $15.22 | $15.43 | $14.66 | $14.77 | $14.77 | 3,066,800 |
| 2024-08-16 | $16.29 | $16.38 | $15.81 | $15.81 | $15.81 | 2,181,400 |
| 2024-08-15 | $16.16 | $16.49 | $16.07 | $16.29 | $16.29 | 2,326,500 |
| 2024-08-14 | $16.31 | $16.49 | $16.20 | $16.25 | $16.25 | 2,191,700 |
| 2024-08-13 | $16.35 | $16.69 | $16.13 | $16.30 | $16.30 | 2,455,800 |
| 2024-08-12 | $16.82 | $16.95 | $16.10 | $16.44 | $16.44 | 3,090,830 |
| 2024-08-09 | $17.50 | $17.66 | $16.70 | $16.75 | $16.75 | 6,077,850 |
| 2024-08-08 | $16.97 | $19.34 | $16.81 | $18.18 | $18.18 | 8,609,820 |
| 2024-08-07 | $18.30 | $18.87 | $17.63 | $18.02 | $18.02 | 8,217,480 |
| 2024-08-06 | $16.39 | $18.49 | $16.31 | $18.02 | $18.02 | 7,262,770 |
| 2024-08-05 | $17.56 | $18.20 | $16.40 | $16.73 | $16.73 | 6,772,260 |
| 2024-08-02 | $15.64 | $17.26 | $15.60 | $16.44 | $16.44 | 4,974,770 |
| 2024-08-01 | $15.80 | $16.19 | $15.75 | $15.83 | $15.83 | 2,585,500 |
| 2024-07-31 | $15.07 | $16.31 | $15.07 | $15.90 | $15.90 | 3,532,500 |
| 2024-07-30 | $14.83 | $15.41 | $14.71 | $15.32 | $15.32 | 2,724,290 |
| 2024-07-29 | $14.99 | $15.08 | $14.72 | $14.90 | $14.90 | 1,788,200 |
| 2024-07-26 | $14.66 | $15.43 | $14.55 | $14.99 | $14.99 | 2,598,510 |
| 2024-07-25 | $14.55 | $15.04 | $14.11 | $14.83 | $14.83 | 1,880,300 |
| 2024-07-24 | $15.14 | $15.30 | $14.52 | $14.68 | $14.68 | 1,796,300 |
| 2024-07-23 | $15.45 | $15.63 | $14.90 | $15.02 | $15.02 | 2,026,390 |
| 2024-07-22 | $15.80 | $15.90 | $15.30 | $15.49 | $15.49 | 1,894,390 |
| 2024-07-19 | $15.42 | $15.81 | $15.19 | $15.62 | $15.62 | 2,591,690 |
| 2024-07-18 | $16.20 | $16.20 | $15.15 | $15.48 | $15.48 | 3,279,590 |
| 2024-07-17 | $15.82 | $16.68 | $15.70 | $16.01 | $16.01 | 4,463,200 |
| 2024-07-16 | $16.10 | $16.50 | $15.69 | $16.12 | $16.12 | 3,982,800 |
| 2024-07-15 | $16.67 | $17.17 | $15.95 | $16.14 | $16.14 | 5,568,600 |
| 2024-07-12 | $17.42 | $18.55 | $17.02 | $17.51 | $17.51 | 7,894,400 |
| 2024-07-11 | $15.95 | $18.99 | $15.82 | $17.49 | $17.49 | 8,957,100 |
| 2024-07-10 | $15.70 | $16.91 | $15.36 | $16.25 | $16.25 | 7,446,700 |
| 2024-07-09 | $15.72 | $15.72 | $14.68 | $15.62 | $15.62 | 5,141,490 |
| 2024-07-08 | $15.34 | $16.48 | $15.03 | $15.82 | $15.82 | 6,218,610 |
| 2024-07-05 | $15.61 | $16.61 | $15.20 | $16.07 | $16.07 | 6,912,400 |
| 2024-07-04 | $18.00 | $18.37 | $15.60 | $16.00 | $16.00 | 9,172,320 |
| 2024-07-03 | $13.95 | $16.92 | $13.89 | $16.92 | $16.92 | 4,348,430 |
| 2024-07-02 | $13.84 | $14.28 | $13.64 | $14.10 | $14.10 | 1,150,700 |
| 2024-07-01 | $13.73 | $13.91 | $13.37 | $13.83 | $13.83 | 989,210 |
| 2024-06-28 | $13.93 | $14.08 | $13.63 | $13.64 | $13.64 | 1,063,920 |
| 2024-06-27 | $13.94 | $14.28 | $13.88 | $13.93 | $13.93 | 1,010,200 |
| 2024-06-26 | $13.50 | $14.13 | $13.35 | $14.07 | $14.07 | 962,200 |
| 2024-06-25 | $13.49 | $13.69 | $13.30 | $13.58 | $13.58 | 1,043,470 |
| 2024-06-24 | $14.04 | $14.04 | $13.22 | $13.29 | $13.29 | 1,500,900 |
| 2024-06-21 | $13.88 | $14.24 | $13.72 | $14.24 | $14.24 | 1,013,200 |
| 2024-06-20 | $14.49 | $14.63 | $13.96 | $13.98 | $13.98 | 1,509,500 |
| 2024-06-19 | $14.54 | $15.00 | $14.33 | $14.64 | $14.64 | 1,469,300 |
| 2024-06-18 | $14.14 | $14.52 | $14.14 | $14.45 | $14.45 | 1,327,800 |
| 2024-06-17 | $14.44 | $14.52 | $14.01 | $14.14 | $14.14 | 1,685,970 |
| 2024-06-14 | $14.69 | $15.32 | $14.41 | $14.66 | $14.66 | 1,628,100 |
| 2024-06-13 | $14.89 | $14.93 | $14.44 | $14.66 | $14.66 | 1,231,480 |
| 2024-06-12 | $14.33 | $15.15 | $14.32 | $14.91 | $14.91 | 1,651,240 |
| 2024-06-11 | $14.88 | $14.97 | $13.98 | $14.28 | $14.28 | 1,524,500 |
| 2024-06-07 | $13.92 | $14.80 | $13.87 | $14.39 | $14.39 | 1,843,250 |
| 2024-06-06 | $14.87 | $14.87 | $13.30 | $13.56 | $13.56 | 1,930,100 |
| 2024-06-05 | $15.06 | $15.13 | $14.64 | $14.66 | $14.66 | 1,095,400 |
| 2024-06-04 | $15.68 | $15.68 | $14.92 | $15.06 | $15.06 | 1,586,200 |
| 2024-06-03 | $16.11 | $16.13 | $15.64 | $15.81 | $15.81 | 1,158,900 |
| 2024-05-31 | $15.83 | $16.17 | $15.50 | $16.06 | $16.06 | 1,545,100 |
| 2024-05-30 | $16.27 | $16.30 | $15.71 | $15.79 | $15.79 | 1,870,400 |
| 2024-05-29 | $16.60 | $17.30 | $16.20 | $16.43 | $16.43 | 2,074,500 |
| 2024-05-28 | $16.16 | $17.04 | $15.89 | $16.35 | $16.35 | 1,995,200 |
| 2024-05-27 | $16.41 | $16.57 | $15.86 | $16.13 | $16.13 | 2,385,700 |
| 2024-05-24 | $16.23 | $17.66 | $16.04 | $16.58 | $16.58 | 3,027,200 |
| 2024-05-23 | $16.58 | $16.72 | $15.95 | $16.12 | $16.12 | 1,311,300 |
| 2024-05-22 | $16.71 | $16.96 | $16.37 | $16.64 | $16.64 | 1,368,400 |
| 2024-05-21 | $17.11 | $17.28 | $16.56 | $16.70 | $16.70 | 1,961,300 |
| 2024-05-20 | $17.24 | $17.98 | $17.05 | $17.12 | $17.12 | 2,290,120 |
| 2024-05-17 | $17.71 | $17.90 | $17.02 | $17.45 | $17.45 | 2,246,660 |
| 2024-05-16 | $16.80 | $17.95 | $16.59 | $17.71 | $17.71 | 2,921,640 |
| 2024-05-15 | $16.84 | $16.94 | $16.50 | $16.56 | $16.56 | 1,294,400 |
| 2024-05-14 | $16.04 | $17.05 | $16.04 | $16.95 | $16.95 | 1,804,610 |
| 2024-05-13 | $16.49 | $16.53 | $15.82 | $16.01 | $16.01 | 2,120,290 |
| 2024-05-10 | $17.09 | $17.25 | $16.70 | $16.73 | $16.73 | 2,156,200 |
| 2024-05-09 | $16.45 | $17.04 | $16.30 | $16.77 | $16.77 | 1,856,910 |
| 2024-05-08 | $16.55 | $16.56 | $16.14 | $16.25 | $16.25 | 1,614,100 |
| 2024-05-07 | $16.20 | $16.81 | $15.96 | $16.55 | $16.55 | 2,131,600 |
| 2024-05-06 | $15.60 | $16.27 | $15.60 | $16.27 | $16.27 | 2,301,200 |
| 2024-04-30 | $15.61 | $15.85 | $15.17 | $15.49 | $15.49 | 1,831,920 |
| 2024-04-29 | $14.73 | $15.50 | $14.73 | $15.49 | $15.49 | 2,625,030 |
| 2024-04-26 | $14.53 | $14.76 | $14.33 | $14.57 | $14.57 | 2,103,780 |
| 2024-04-25 | $14.35 | $14.79 | $14.32 | $14.60 | $14.60 | 1,574,750 |
| 2024-04-24 | $14.48 | $14.74 | $14.13 | $14.53 | $14.53 | 2,358,320 |
| 2024-04-23 | $13.79 | $14.66 | $13.67 | $14.37 | $14.37 | 2,562,600 |
| 2024-04-22 | $13.63 | $14.03 | $13.13 | $13.74 | $13.74 | 1,899,600 |
| 2024-04-19 | $13.90 | $14.08 | $13.47 | $13.79 | $13.79 | 2,002,800 |
| 2024-04-18 | $14.54 | $14.60 | $13.68 | $14.08 | $14.08 | 2,759,100 |
| 2024-04-17 | $13.00 | $14.58 | $13.00 | $14.55 | $14.55 | 3,805,750 |
| 2024-04-16 | $14.38 | $14.50 | $12.70 | $12.71 | $12.71 | 4,515,570 |
| 2024-04-15 | $16.67 | $16.97 | $14.38 | $14.64 | $14.64 | 5,613,800 |
| 2024-04-12 | $18.38 | $18.39 | $17.22 | $17.33 | $17.33 | 4,919,320 |
| 2024-04-11 | $18.40 | $18.98 | $18.10 | $18.62 | $18.62 | 4,869,630 |
| 2024-04-10 | $19.97 | $20.54 | $18.56 | $19.00 | $19.00 | 6,462,470 |
| 2024-04-09 | $19.45 | $21.29 | $19.42 | $20.00 | $20.00 | 8,001,470 |
| 2024-04-08 | $18.60 | $21.85 | $18.22 | $20.40 | $20.40 | 9,767,730 |
| 2024-04-03 | $18.17 | $19.24 | $17.35 | $18.98 | $18.98 | 7,089,310 |
| 2024-04-02 | $18.09 | $18.59 | $17.62 | $18.23 | $18.23 | 4,690,650 |
| 2024-04-01 | $17.12 | $18.43 | $17.02 | $18.09 | $18.09 | 5,569,140 |
| 2024-03-29 | $17.65 | $17.96 | $17.00 | $17.23 | $17.23 | 4,965,030 |
| 2024-03-28 | $16.80 | $18.63 | $16.38 | $18.24 | $18.24 | 7,128,720 |
| 2024-03-27 | $17.54 | $19.94 | $17.30 | $18.63 | $18.63 | 7,204,100 |
| 2024-03-26 | $16.78 | $16.96 | $16.30 | $16.75 | $16.75 | 1,229,050 |
| 2024-03-25 | $17.30 | $17.40 | $16.50 | $16.55 | $16.55 | 1,438,300 |
| 2024-03-22 | $17.85 | $18.17 | $17.01 | $17.29 | $17.29 | 1,908,040 |
| 2024-03-21 | $17.71 | $17.94 | $17.20 | $17.85 | $17.85 | 1,933,090 |
| 2024-03-20 | $17.42 | $17.74 | $17.08 | $17.70 | $17.70 | 1,714,170 |
| 2024-03-19 | $17.30 | $17.98 | $17.22 | $17.40 | $17.40 | 1,952,300 |
| 2024-03-18 | $16.89 | $17.23 | $16.70 | $17.20 | $17.20 | 1,815,300 |
| 2024-03-15 | $16.60 | $17.16 | $16.50 | $16.91 | $16.91 | 1,509,000 |
| 2024-03-14 | $16.59 | $17.16 | $16.28 | $16.76 | $16.76 | 1,997,700 |
| 2024-03-13 | $16.93 | $17.20 | $16.58 | $16.72 | $16.72 | 2,770,000 |
| 2024-03-12 | $16.09 | $17.32 | $16.06 | $17.30 | $17.30 | 3,373,500 |
| 2024-03-11 | $15.62 | $16.17 | $15.53 | $16.06 | $16.06 | 1,674,000 |
| 2024-03-08 | $15.74 | $15.96 | $15.25 | $15.52 | $15.52 | 1,775,320 |
| 2024-03-07 | $15.61 | $16.24 | $15.45 | $15.87 | $15.87 | 2,069,700 |
| 2024-03-06 | $15.49 | $15.70 | $15.17 | $15.57 | $15.57 | 1,539,200 |
| 2024-03-05 | $16.23 | $16.23 | $15.20 | $15.28 | $15.28 | 2,331,600 |
| 2024-03-04 | $16.20 | $16.85 | $15.92 | $16.23 | $16.23 | 2,064,700 |
| 2024-03-01 | $16.19 | $16.38 | $15.81 | $16.06 | $16.06 | 2,002,900 |
| 2024-02-29 | $15.06 | $16.18 | $15.06 | $16.00 | $16.00 | 2,821,200 |
| 2024-02-28 | $17.90 | $18.43 | $15.34 | $15.48 | $15.48 | 4,548,300 |
| 2024-02-27 | $16.80 | $17.38 | $16.56 | $17.38 | $17.38 | 2,179,700 |
| 2024-02-26 | $16.13 | $17.19 | $15.96 | $16.80 | $16.80 | 3,378,560 |
| 2024-02-23 | $16.00 | $16.30 | $15.55 | $16.19 | $16.19 | 2,595,000 |
| 2024-02-22 | $14.82 | $15.80 | $14.61 | $15.63 | $15.63 | 2,937,550 |
| 2024-02-21 | $13.98 | $15.55 | $13.82 | $14.81 | $14.81 | 3,524,930 |
| 2024-02-20 | $13.59 | $14.30 | $13.40 | $14.01 | $14.01 | 2,725,170 |
| 2024-02-19 | $12.91 | $13.87 | $12.89 | $13.64 | $13.64 | 3,540,240 |
| 2024-02-08 | $12.00 | $13.41 | $10.51 | $13.05 | $13.05 | 4,695,840 |
| 2024-02-07 | $14.34 | $14.90 | $11.85 | $12.10 | $12.10 | 3,912,900 |
| 2024-02-06 | $15.09 | $15.10 | $13.06 | $14.32 | $14.32 | 2,769,420 |
| 2024-02-05 | $17.80 | $17.80 | $14.95 | $15.09 | $15.09 | 2,692,470 |
| 2024-02-02 | $18.88 | $19.96 | $17.03 | $17.73 | $17.73 | 2,564,630 |
| 2024-02-01 | $19.35 | $19.52 | $18.20 | $18.81 | $18.81 | 1,138,500 |
| 2024-01-31 | $20.30 | $20.72 | $18.82 | $19.52 | $19.52 | 1,528,210 |
| 2024-01-30 | $20.55 | $22.05 | $20.21 | $20.28 | $20.28 | 1,102,600 |
| 2024-01-29 | $22.60 | $22.69 | $21.49 | $21.63 | $21.63 | 983,800 |
| 2024-01-26 | $22.10 | $22.77 | $21.65 | $22.60 | $22.60 | 1,144,850 |
| 2024-01-25 | $21.28 | $22.24 | $20.90 | $22.19 | $22.19 | 1,191,900 |
| 2024-01-24 | $20.49 | $21.28 | $20.02 | $21.28 | $21.28 | 1,317,750 |
| 2024-01-23 | $21.05 | $21.07 | $20.17 | $20.48 | $20.48 | 1,026,000 |
| 2024-01-22 | $22.88 | $22.88 | $20.91 | $21.04 | $21.04 | 1,068,750 |
| 2024-01-19 | $23.01 | $23.04 | $22.50 | $22.61 | $22.61 | 664,000 |
| 2024-01-18 | $23.20 | $23.28 | $22.06 | $22.91 | $22.91 | 1,522,000 |
| 2024-01-17 | $23.99 | $24.04 | $23.28 | $23.28 | $23.28 | 894,900 |
| 2024-01-16 | $24.04 | $24.34 | $23.62 | $24.11 | $24.11 | 1,219,600 |
| 2024-01-15 | $24.09 | $24.56 | $23.97 | $24.07 | $24.07 | 1,148,900 |
| 2024-01-12 | $24.16 | $24.78 | $24.14 | $24.21 | $24.21 | 1,605,250 |
| 2024-01-11 | $24.30 | $24.43 | $23.86 | $24.19 | $24.19 | 2,854,790 |
| 2024-01-10 | $24.30 | $25.20 | $23.50 | $24.53 | $24.53 | 3,030,800 |
| 2024-01-09 | $23.81 | $24.37 | $23.71 | $23.98 | $23.98 | 750,550 |
| 2024-01-08 | $24.09 | $24.38 | $23.80 | $23.80 | $23.80 | 854,160 |
| 2024-01-05 | $24.67 | $24.72 | $23.88 | $23.93 | $23.93 | 741,570 |
| 2024-01-04 | $24.51 | $24.72 | $24.27 | $24.55 | $24.55 | 902,400 |
| 2024-01-03 | $25.06 | $25.18 | $24.55 | $24.63 | $24.63 | 1,029,400 |
| 2024-01-02 | $24.73 | $25.33 | $24.68 | $25.17 | $25.17 | 1,468,740 |
| 2024-01-01 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-12-29 | $24.75 | $25.15 | $24.63 | $24.73 | $24.73 | 954,610 |
| 2023-12-28 | $24.40 | $25.18 | $24.16 | $24.85 | $24.85 | 1,301,000 |
| 2023-12-27 | $23.75 | $24.79 | $23.54 | $24.56 | $24.56 | 1,479,300 |
| 2023-12-26 | $23.93 | $24.23 | $23.56 | $23.73 | $23.73 | 969,700 |
| 2023-12-25 | $24.27 | $24.53 | $23.84 | $23.93 | $23.93 | 1,061,070 |
| 2023-12-22 | $24.98 | $25.06 | $24.22 | $24.27 | $24.27 | 1,230,260 |
| 2023-12-21 | $24.68 | $25.09 | $24.22 | $24.95 | $24.95 | 1,034,360 |
| 2023-12-20 | $25.10 | $25.20 | $24.50 | $24.67 | $24.67 | 1,283,100 |
| 2023-12-19 | $24.60 | $24.90 | $24.43 | $24.83 | $24.83 | 1,393,100 |
| 2023-12-18 | $25.27 | $25.52 | $24.39 | $24.50 | $24.50 | 1,919,280 |
| 2023-12-15 | $25.36 | $25.77 | $25.20 | $25.27 | $25.27 | 1,344,340 |
| 2023-12-14 | $25.43 | $26.09 | $25.35 | $25.37 | $25.37 | 1,575,700 |
| 2023-12-13 | $26.26 | $26.26 | $25.20 | $25.31 | $25.31 | 1,934,100 |
| 2023-12-12 | $25.37 | $26.28 | $25.31 | $26.13 | $26.13 | 1,957,360 |
| 2023-12-11 | $25.88 | $25.93 | $24.77 | $25.56 | $25.56 | 3,496,150 |
| 2023-12-08 | $27.15 | $27.69 | $25.89 | $25.94 | $25.94 | 5,277,600 |
| 2023-12-07 | $26.39 | $27.36 | $25.68 | $27.08 | $27.08 | 4,942,060 |
| 2023-12-06 | $26.95 | $27.76 | $26.41 | $26.66 | $26.66 | 6,308,460 |
| 2023-12-05 | $26.25 | $28.97 | $26.13 | $27.20 | $27.20 | 7,937,570 |
| 2023-12-04 | $26.67 | $26.71 | $25.19 | $26.45 | $26.45 | 6,133,140 |
| 2023-12-01 | $27.30 | $29.45 | $26.80 | $27.13 | $27.13 | 8,502,610 |
| 2023-11-30 | $26.11 | $28.80 | $26.11 | $27.74 | $27.74 | 8,240,110 |
| 2023-11-29 | $25.95 | $28.19 | $25.34 | $27.10 | $27.10 | 6,764,190 |
| 2023-11-28 | $25.53 | $26.25 | $25.22 | $25.95 | $25.95 | 2,872,280 |
| 2023-11-27 | $25.33 | $26.10 | $25.20 | $25.57 | $25.57 | 2,672,180 |
| 2023-11-24 | $24.98 | $26.15 | $24.85 | $25.56 | $25.56 | 2,951,830 |
| 2023-11-23 | $25.26 | $25.45 | $24.90 | $25.05 | $25.05 | 822,750 |
| 2023-11-22 | $25.15 | $25.46 | $24.97 | $25.19 | $25.19 | 1,027,870 |
| 2023-11-21 | $25.08 | $25.43 | $25.08 | $25.15 | $25.15 | 987,760 |
| 2023-11-20 | $24.77 | $25.15 | $24.62 | $25.06 | $25.06 | 955,230 |
| 2023-11-17 | $24.79 | $24.96 | $24.60 | $24.77 | $24.77 | 630,450 |
| 2023-11-16 | $24.93 | $25.28 | $24.74 | $24.80 | $24.80 | 1,062,100 |
| 2023-11-15 | $24.68 | $25.32 | $24.61 | $25.06 | $25.06 | 1,835,670 |
| 2023-11-14 | $24.47 | $24.75 | $24.10 | $24.54 | $24.54 | 750,830 |
| 2023-11-13 | $24.51 | $24.59 | $24.20 | $24.46 | $24.46 | 752,030 |
| 2023-11-10 | $24.22 | $24.42 | $23.97 | $24.29 | $24.29 | 869,320 |
| 2023-11-09 | $24.47 | $24.61 | $24.02 | $24.30 | $24.30 | 1,098,300 |
| 2023-11-08 | $24.28 | $24.54 | $24.16 | $24.54 | $24.54 | 1,288,370 |
| 2023-11-07 | $24.20 | $24.40 | $23.90 | $24.28 | $24.28 | 821,200 |
| 2023-11-06 | $24.34 | $24.49 | $23.92 | $24.20 | $24.20 | 879,400 |
| 2023-11-03 | $23.79 | $24.33 | $23.75 | $23.97 | $23.97 | 876,500 |
| 2023-11-02 | $23.96 | $24.17 | $23.58 | $23.72 | $23.72 | 727,200 |
| 2023-11-01 | $24.20 | $24.56 | $23.86 | $24.04 | $24.04 | 953,900 |
| 2023-10-31 | $23.83 | $24.19 | $23.72 | $23.85 | $23.85 | 976,600 |
| 2023-10-30 | $23.76 | $23.93 | $23.25 | $23.83 | $23.83 | 1,112,460 |
| 2023-10-27 | $23.42 | $23.88 | $23.19 | $23.81 | $23.81 | 820,500 |
| 2023-10-26 | $23.45 | $23.98 | $23.13 | $23.34 | $23.34 | 823,470 |
| 2023-10-25 | $23.28 | $24.06 | $23.28 | $23.68 | $23.68 | 1,144,820 |
| 2023-10-24 | $22.63 | $23.44 | $22.41 | $23.33 | $23.33 | 1,408,400 |
| 2023-10-23 | $22.60 | $22.90 | $22.22 | $22.37 | $22.37 | 906,140 |
| 2023-10-20 | $22.76 | $23.17 | $22.48 | $22.57 | $22.57 | 854,380 |
| 2023-10-19 | $22.84 | $23.25 | $22.46 | $22.78 | $22.78 | 827,560 |
| 2023-10-18 | $23.04 | $23.30 | $22.79 | $22.80 | $22.80 | 924,200 |
| 2023-10-17 | $23.50 | $23.57 | $23.11 | $23.12 | $23.12 | 1,251,800 |
| 2023-10-16 | $23.33 | $23.88 | $23.23 | $23.88 | $23.88 | 950,290 |
| 2023-10-13 | $24.20 | $24.28 | $23.28 | $23.41 | $23.41 | 1,598,490 |
| 2023-10-12 | $24.34 | $24.61 | $23.99 | $24.13 | $24.13 | 1,168,400 |
| 2023-10-11 | $24.65 | $24.72 | $24.21 | $24.32 | $24.32 | 948,120 |
| 2023-10-10 | $24.56 | $25.00 | $24.28 | $24.30 | $24.30 | 1,213,000 |
| 2023-10-09 | $24.73 | $25.09 | $24.25 | $24.44 | $24.44 | 1,827,280 |
| 2023-09-28 | $25.50 | $25.90 | $25.15 | $25.20 | $25.20 | 1,130,290 |
| 2023-09-27 | $25.32 | $26.01 | $25.20 | $25.43 | $25.43 | 1,143,200 |
| 2023-09-26 | $25.75 | $25.96 | $25.40 | $25.43 | $25.43 | 1,426,000 |
| 2023-09-25 | $25.67 | $26.43 | $25.55 | $25.75 | $25.75 | 1,998,000 |
| 2023-09-22 | $24.45 | $25.95 | $24.36 | $25.66 | $25.66 | 3,052,160 |
| 2023-09-21 | $25.00 | $25.29 | $24.45 | $24.60 | $24.60 | 2,085,400 |
| 2023-09-20 | $25.60 | $26.30 | $24.97 | $25.29 | $25.29 | 2,662,490 |
| 2023-09-19 | $26.19 | $26.19 | $25.36 | $25.59 | $25.59 | 1,902,560 |
| 2023-09-18 | $25.34 | $26.30 | $24.98 | $26.23 | $26.23 | 3,054,000 |
| 2023-09-15 | $25.08 | $25.86 | $25.00 | $25.48 | $25.48 | 2,471,000 |
| 2023-09-14 | $25.82 | $26.14 | $24.78 | $25.08 | $25.08 | 3,138,740 |
| 2023-09-13 | $25.61 | $26.48 | $25.61 | $26.02 | $26.02 | 3,872,580 |
| 2023-09-12 | $25.06 | $26.20 | $25.06 | $25.80 | $25.80 | 3,531,320 |
| 2023-09-11 | $24.75 | $25.83 | $24.60 | $25.47 | $25.47 | 2,711,730 |
| 2023-09-08 | $24.60 | $25.38 | $24.53 | $25.11 | $25.11 | 3,063,740 |
| 2023-09-07 | $25.25 | $25.57 | $24.82 | $24.92 | $24.92 | 2,756,360 |
| 2023-09-06 | $25.90 | $25.95 | $25.17 | $25.36 | $25.36 | 3,814,120 |
| 2023-09-05 | $27.11 | $27.17 | $25.62 | $25.71 | $25.71 | 6,937,930 |
| 2023-09-04 | $27.11 | $27.70 | $26.73 | $27.35 | $27.35 | 10,219,910 |
| 2023-09-01 | $27.57 | $31.91 | $26.81 | $29.10 | $29.10 | 12,744,920 |
| 2023-08-31 | $26.67 | $27.10 | $25.80 | $26.59 | $26.59 | 2,874,800 |
| 2023-08-30 | $25.62 | $27.60 | $25.51 | $26.60 | $26.60 | 4,142,300 |
| 2023-08-29 | $24.52 | $25.80 | $24.44 | $25.69 | $25.69 | 2,826,160 |
| 2023-08-28 | $26.00 | $26.00 | $24.55 | $24.60 | $24.60 | 2,235,710 |
| 2023-08-25 | $25.00 | $25.30 | $24.44 | $24.65 | $24.65 | 2,299,060 |
| 2023-08-24 | $24.30 | $25.20 | $24.20 | $25.00 | $25.00 | 3,421,380 |
| 2023-08-23 | $25.25 | $25.60 | $24.10 | $24.29 | $24.29 | 4,674,330 |
| 2023-08-22 | $26.83 | $26.88 | $25.50 | $26.03 | $26.03 | 4,159,900 |
| 2023-08-21 | $26.76 | $27.08 | $26.28 | $26.81 | $26.81 | 2,890,900 |
| 2023-08-18 | $27.02 | $28.08 | $26.60 | $26.76 | $26.76 | 4,475,020 |
| 2023-08-17 | $26.49 | $27.47 | $26.12 | $27.40 | $27.40 | 5,267,890 |
| 2023-08-16 | $25.94 | $27.70 | $25.86 | $26.62 | $26.62 | 5,163,030 |
| 2023-08-15 | $27.06 | $27.15 | $25.92 | $26.26 | $26.26 | 4,371,790 |
| 2023-08-14 | $27.26 | $28.08 | $27.05 | $27.29 | $27.29 | 4,340,350 |
| 2023-08-11 | $28.76 | $28.99 | $27.12 | $27.22 | $27.22 | 6,697,000 |
| 2023-08-10 | $28.17 | $29.83 | $27.33 | $28.90 | $28.90 | 9,580,800 |
| 2023-08-09 | $29.67 | $30.19 | $28.08 | $28.14 | $28.14 | 8,986,890 |
| 2023-08-08 | $31.60 | $33.03 | $28.77 | $30.09 | $30.09 | 13,060,920 |
| 2023-08-07 | $31.82 | $33.51 | $30.80 | $31.20 | $31.20 | 11,595,000 |
| 2023-08-04 | $30.20 | $33.30 | $30.01 | $32.02 | $32.02 | 14,164,970 |
| 2023-08-03 | $25.33 | $30.96 | $25.33 | $30.96 | $30.96 | 12,847,650 |
| 2023-08-02 | $26.08 | $26.68 | $25.52 | $25.80 | $25.80 | 3,574,540 |
| 2023-08-01 | $26.80 | $27.55 | $26.02 | $26.08 | $26.08 | 4,882,280 |
| 2023-07-31 | $25.66 | $28.16 | $25.66 | $27.51 | $27.51 | 7,002,640 |
| 2023-07-28 | $25.10 | $27.00 | $24.80 | $26.30 | $26.30 | 6,543,460 |
| 2023-07-27 | $25.56 | $26.37 | $25.06 | $25.24 | $25.24 | 4,296,790 |
| 2023-07-26 | $25.00 | $26.60 | $24.48 | $26.35 | $26.35 | 6,018,550 |
| 2023-07-25 | $25.55 | $25.78 | $24.81 | $25.19 | $25.19 | 3,798,670 |
| 2023-07-24 | $25.00 | $26.08 | $24.51 | $25.65 | $25.65 | 5,316,520 |
| 2023-07-21 | $23.91 | $27.88 | $23.70 | $26.11 | $26.11 | 7,862,100 |
| 2023-07-20 | $23.20 | $25.30 | $23.20 | $24.10 | $24.10 | 3,365,700 |
| 2023-07-19 | $23.08 | $23.68 | $23.00 | $23.17 | $23.17 | 604,750 |
| 2023-07-18 | $22.99 | $23.15 | $22.78 | $23.09 | $23.09 | 314,670 |
| 2023-07-17 | $22.74 | $22.92 | $22.30 | $22.88 | $22.88 | 385,900 |
| 2023-07-14 | $23.14 | $23.18 | $22.77 | $22.83 | $22.83 | 544,900 |
| 2023-07-13 | $22.98 | $23.19 | $22.90 | $23.11 | $23.11 | 409,570 |
| 2023-07-12 | $23.45 | $23.75 | $22.91 | $22.93 | $22.93 | 454,500 |
| 2023-07-11 | $23.39 | $23.55 | $23.17 | $23.42 | $23.42 | 391,200 |
| 2023-07-10 | $23.26 | $23.61 | $23.16 | $23.39 | $23.39 | 548,000 |
| 2023-07-07 | $23.11 | $23.25 | $22.95 | $22.97 | $22.97 | 322,800 |
| 2023-07-06 | $23.03 | $23.22 | $22.95 | $23.11 | $23.11 | 439,900 |
| 2023-07-05 | $23.40 | $23.40 | $23.01 | $23.04 | $23.04 | 492,300 |
| 2023-07-04 | $23.14 | $23.46 | $22.90 | $23.46 | $23.46 | 555,300 |
| 2023-07-03 | $22.88 | $23.49 | $22.88 | $23.14 | $23.14 | 572,700 |
| 2023-06-30 | $22.67 | $23.10 | $22.59 | $22.90 | $22.90 | 442,900 |
| 2023-06-29 | $22.66 | $22.85 | $22.22 | $22.67 | $22.67 | 363,300 |
| 2023-06-28 | $22.57 | $22.94 | $21.92 | $22.64 | $22.64 | 682,520 |
| 2023-06-27 | $22.29 | $22.74 | $22.14 | $22.61 | $22.61 | 590,620 |
| 2023-06-26 | $22.82 | $22.90 | $22.11 | $22.19 | $22.19 | 680,600 |
| 2023-06-21 | $23.54 | $23.64 | $22.84 | $22.89 | $22.89 | 916,820 |
| 2023-06-20 | $23.82 | $24.00 | $23.40 | $23.42 | $23.42 | 778,900 |
| 2023-06-19 | $24.16 | $24.39 | $23.72 | $23.82 | $23.82 | 1,229,350 |
| 2023-06-16 | $24.35 | $24.76 | $24.07 | $24.19 | $24.19 | 1,538,780 |
| 2023-06-15 | $24.46 | $25.44 | $24.28 | $24.42 | $24.42 | 1,748,230 |
| 2023-06-14 | $24.13 | $25.25 | $24.01 | $24.70 | $24.70 | 2,507,240 |
| 2023-06-13 | $24.03 | $24.78 | $23.97 | $24.07 | $24.07 | 1,990,990 |
| 2023-06-12 | $23.78 | $24.63 | $22.95 | $24.20 | $24.20 | 2,476,530 |
| 2023-06-09 | $23.50 | $24.30 | $23.30 | $23.72 | $23.72 | 1,197,600 |
| 2023-06-08 | $23.29 | $23.64 | $23.00 | $23.35 | $23.35 | 891,610 |
| 2023-06-07 | $22.95 | $23.17 | $22.80 | $22.91 | $22.91 | 391,090 |
| 2023-06-06 | $23.41 | $23.60 | $22.85 | $22.95 | $22.95 | 671,310 |
| 2023-06-05 | $23.28 | $23.78 | $23.00 | $23.41 | $23.41 | 922,200 |
| 2023-06-02 | $23.14 | $23.66 | $23.03 | $23.28 | $23.28 | 986,500 |
| 2023-06-01 | $22.67 | $23.66 | $22.45 | $23.15 | $23.15 | 1,264,670 |
| 2023-05-31 | $22.58 | $22.75 | $22.48 | $22.66 | $22.66 | 475,700 |
| 2023-05-30 | $22.31 | $22.69 | $22.02 | $22.61 | $22.61 | 673,510 |
| 2023-05-29 | $22.61 | $22.70 | $22.02 | $22.28 | $22.28 | 542,520 |
| 2023-05-26 | $22.90 | $23.20 | $22.50 | $22.56 | $22.56 | 484,290 |
| 2023-05-25 | $23.05 | $23.28 | $22.65 | $22.90 | $22.90 | 508,620 |
| 2023-05-24 | $23.12 | $23.12 | $22.70 | $23.05 | $23.05 | 619,000 |
| 2023-05-23 | $23.00 | $23.24 | $22.80 | $22.93 | $22.93 | 811,500 |
| 2023-05-22 | $22.39 | $23.22 | $22.16 | $23.13 | $23.13 | 1,421,720 |
| 2023-05-19 | $22.03 | $22.66 | $21.72 | $22.40 | $22.40 | 759,320 |
| 2023-05-18 | $22.11 | $22.21 | $21.85 | $22.02 | $22.02 | 480,230 |
| 2023-05-17 | $21.91 | $22.12 | $21.68 | $22.11 | $22.11 | 385,630 |
| 2023-05-16 | $22.01 | $22.17 | $21.75 | $21.94 | $21.94 | 385,080 |
| 2023-05-15 | $22.20 | $22.25 | $21.69 | $22.06 | $22.06 | 534,190 |
| 2023-05-12 | $22.17 | $22.90 | $22.00 | $22.07 | $22.07 | 783,330 |
| 2023-05-11 | $21.75 | $22.43 | $21.70 | $22.26 | $22.26 | 639,290 |
| 2023-05-10 | $22.30 | $22.30 | $21.68 | $21.82 | $21.82 | 598,610 |
| 2023-05-09 | $22.44 | $22.70 | $21.66 | $21.86 | $21.86 | 1,182,400 |
| 2023-05-08 | $22.94 | $22.95 | $21.92 | $22.32 | $22.32 | 887,110 |
| 2023-05-05 | $22.90 | $23.22 | $22.33 | $22.62 | $22.62 | 903,180 |
| 2023-05-04 | $23.36 | $23.88 | $22.86 | $22.92 | $22.92 | 891,830 |
| 2023-05-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-05-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-28 | $22.02 | $23.39 | $21.75 | $23.35 | $23.35 | 1,978,500 |
| 2023-04-27 | $21.77 | $22.20 | $21.01 | $21.86 | $21.86 | 1,989,130 |
| 2023-04-26 | $22.42 | $23.53 | $22.18 | $23.36 | $23.36 | 1,573,780 |
| 2023-04-25 | $22.33 | $23.91 | $22.33 | $22.61 | $22.61 | 1,675,210 |
| 2023-04-24 | $24.80 | $24.81 | $22.12 | $22.41 | $22.41 | 2,732,970 |
| 2023-04-21 | $25.02 | $26.00 | $24.96 | $25.19 | $25.19 | 2,477,580 |
| 2023-04-20 | $24.60 | $26.16 | $24.06 | $25.15 | $25.15 | 2,227,380 |
| 2023-04-19 | $24.86 | $24.94 | $24.37 | $24.77 | $24.77 | 1,889,910 |
| 2023-04-18 | $24.27 | $26.10 | $23.85 | $25.25 | $25.25 | 2,837,560 |
| 2023-04-17 | $23.71 | $24.58 | $23.68 | $24.27 | $24.27 | 1,128,400 |
| 2023-04-14 | $23.94 | $24.27 | $23.59 | $23.71 | $23.71 | 668,870 |
| 2023-04-13 | $23.70 | $24.16 | $23.51 | $23.94 | $23.94 | 814,260 |
| 2023-04-12 | $23.69 | $23.94 | $23.50 | $23.73 | $23.73 | 556,400 |
| 2023-04-11 | $24.11 | $24.22 | $23.50 | $23.69 | $23.69 | 865,940 |
| 2023-04-10 | $24.46 | $24.80 | $24.03 | $24.06 | $24.06 | 912,600 |
| 2023-04-07 | $24.65 | $25.00 | $24.44 | $24.81 | $24.81 | 773,600 |
| 2023-04-06 | $25.10 | $25.44 | $24.31 | $24.50 | $24.50 | 1,572,070 |
| 2023-04-05 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
| 2023-04-04 | $25.22 | $25.50 | $24.98 | $25.18 | $25.18 | 907,400 |
| 2023-04-03 | $25.50 | $25.59 | $25.19 | $25.25 | $25.25 | 997,910 |
| 2023-03-31 | $25.43 | $25.85 | $25.25 | $25.49 | $25.49 | 1,319,940 |
| 2023-03-30 | $24.80 | $25.54 | $24.65 | $25.48 | $25.48 | 1,478,210 |
| 2023-03-29 | $25.22 | $25.23 | $24.61 | $24.72 | $24.72 | 639,460 |
| 2023-03-28 | $24.93 | $25.24 | $24.80 | $24.97 | $24.97 | 654,460 |
| 2023-03-27 | $24.89 | $25.12 | $24.75 | $24.97 | $24.97 | 704,020 |
| 2023-03-24 | $25.14 | $25.41 | $24.87 | $24.89 | $24.89 | 1,134,800 |
| 2023-03-23 | $25.12 | $25.27 | $24.80 | $25.04 | $25.04 | 711,330 |
| 2023-03-22 | $24.86 | $25.33 | $24.80 | $25.12 | $25.12 | 897,400 |
| 2023-03-21 | $24.24 | $24.89 | $24.10 | $24.87 | $24.87 | 729,950 |
| 2023-03-20 | $24.61 | $24.70 | $23.98 | $24.10 | $24.10 | 663,850 |
| 2023-03-17 | $24.46 | $24.75 | $24.36 | $24.56 | $24.56 | 532,400 |
| 2023-03-16 | $24.41 | $24.70 | $24.21 | $24.46 | $24.46 | 682,400 |
| 2023-03-15 | $24.81 | $25.14 | $24.65 | $24.68 | $24.68 | 403,290 |
| 2023-03-14 | $24.91 | $25.04 | $24.36 | $24.63 | $24.63 | 629,600 |
| 2023-03-13 | $24.77 | $25.04 | $24.64 | $25.04 | $25.04 | 552,420 |
| 2023-03-10 | $25.22 | $25.27 | $24.82 | $24.88 | $24.88 | 712,990 |
| 2023-03-09 | $25.21 | $25.28 | $24.97 | $25.23 | $25.23 | 617,930 |
| 2023-03-08 | $24.99 | $25.23 | $24.88 | $25.14 | $25.14 | 557,180 |
| 2023-03-07 | $25.89 | $25.89 | $24.98 | $25.00 | $25.00 | 1,294,530 |
| 2023-03-06 | $25.86 | $26.10 | $25.70 | $25.95 | $25.95 | 645,500 |
| 2023-03-03 | $26.13 | $26.25 | $25.69 | $25.86 | $25.86 | 891,300 |
| 2023-03-02 | $26.44 | $26.56 | $25.94 | $26.02 | $26.02 | 850,510 |
| 2023-03-01 | $26.27 | $26.38 | $25.96 | $26.35 | $26.35 | 760,080 |
| 2023-02-28 | $26.20 | $26.30 | $25.90 | $26.29 | $26.29 | 637,480 |
| 2023-02-27 | $26.66 | $26.72 | $25.97 | $26.09 | $26.09 | 1,026,700 |
| 2023-02-24 | $27.17 | $27.17 | $26.33 | $26.53 | $26.53 | 1,183,940 |
| 2023-02-23 | $27.40 | $27.99 | $27.02 | $27.08 | $27.08 | 1,503,320 |
| 2023-02-22 | $27.00 | $27.64 | $26.54 | $27.52 | $27.52 | 2,127,090 |
| 2023-02-21 | $27.19 | $27.29 | $26.48 | $26.73 | $26.73 | 1,670,480 |
| 2023-02-20 | $26.92 | $27.47 | $26.71 | $27.30 | $27.30 | 1,459,800 |
| 2023-02-17 | $27.00 | $28.19 | $26.88 | $27.12 | $27.12 | 2,279,720 |
| 2023-02-16 | $27.82 | $28.01 | $26.84 | $27.06 | $27.06 | 2,134,470 |
| 2023-02-15 | $28.48 | $28.59 | $27.82 | $27.91 | $27.91 | 1,906,870 |
| 2023-02-14 | $28.32 | $28.73 | $27.95 | $28.52 | $28.52 | 2,712,760 |
| 2023-02-13 | $27.57 | $28.60 | $27.32 | $28.32 | $28.32 | 2,720,790 |
| 2023-02-10 | $27.19 | $27.87 | $27.11 | $27.68 | $27.68 | 1,634,010 |
| 2023-02-09 | $27.18 | $27.45 | $27.01 | $27.34 | $27.34 | 1,250,340 |
| 2023-02-08 | $27.85 | $28.28 | $27.20 | $27.23 | $27.23 | 1,726,690 |
| 2023-02-07 | $27.90 | $27.97 | $27.34 | $27.85 | $27.85 | 2,056,720 |
| 2023-02-06 | $26.72 | $27.94 | $26.26 | $27.88 | $27.88 | 3,107,840 |
| 2023-02-03 | $27.43 | $27.43 | $26.71 | $26.95 | $26.95 | 1,960,800 |
| 2023-02-02 | $26.65 | $27.45 | $26.47 | $27.45 | $27.45 | 3,064,440 |
| 2023-02-01 | $26.40 | $26.61 | $25.75 | $26.61 | $26.61 | 2,221,080 |
| 2023-01-31 | $26.90 | $27.28 | $26.53 | $26.66 | $26.66 | 1,141,660 |
| 2023-01-30 | $26.50 | $26.99 | $26.50 | $26.87 | $26.87 | 1,410,690 |
| 2023-01-20 | $26.48 | $26.75 | $26.26 | $26.29 | $26.29 | 1,052,270 |
| 2023-01-19 | $26.04 | $26.35 | $25.40 | $26.30 | $26.30 | 1,266,400 |
| 2023-01-18 | $26.30 | $26.46 | $26.07 | $26.10 | $26.10 | 924,760 |
| 2023-01-17 | $26.71 | $27.10 | $26.18 | $26.30 | $26.30 | 1,467,900 |
| 2023-01-16 | $26.49 | $27.12 | $26.35 | $26.87 | $26.87 | 1,676,530 |
| 2023-01-13 | $26.15 | $27.12 | $26.15 | $26.63 | $26.63 | 2,098,420 |
| 2023-01-12 | $26.36 | $26.73 | $26.06 | $26.10 | $26.10 | 1,293,590 |
| 2023-01-11 | $26.85 | $27.12 | $26.26 | $26.55 | $26.55 | 1,591,850 |
| 2023-01-10 | $27.02 | $27.30 | $26.68 | $26.95 | $26.95 | 1,455,400 |
| 2023-01-09 | $26.80 | $27.42 | $26.80 | $27.32 | $27.32 | 2,078,530 |
| 2023-01-06 | $27.92 | $27.92 | $26.60 | $26.85 | $26.85 | 3,521,630 |
| 2023-01-05 | $28.41 | $28.91 | $27.83 | $28.15 | $28.15 | 2,653,800 |
| 2023-01-04 | $28.50 | $29.65 | $28.28 | $28.87 | $28.87 | 2,411,190 |
| 2023-01-03 | $29.00 | $29.20 | $28.32 | $28.80 | $28.80 | 2,837,030 |
| 2023-01-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-12-30 | $28.60 | $29.36 | $27.56 | $29.30 | $29.30 | 3,859,710 |
| 2022-12-29 | $29.62 | $29.66 | $28.39 | $28.50 | $28.50 | 4,750,140 |
| 2022-12-28 | $30.22 | $31.60 | $29.67 | $30.48 | $30.48 | 5,627,710 |
| 2022-12-27 | $30.00 | $31.30 | $29.46 | $30.70 | $30.70 | 5,229,050 |
| 2022-12-26 | $29.02 | $30.89 | $29.00 | $30.40 | $30.40 | 5,249,660 |
| 2022-12-23 | $28.95 | $30.57 | $28.66 | $29.50 | $29.50 | 4,601,860 |
| 2022-12-22 | $28.21 | $30.38 | $28.20 | $29.77 | $29.77 | 6,148,980 |
| 2022-12-21 | $27.35 | $28.78 | $27.35 | $28.16 | $28.16 | 3,977,970 |
| 2022-12-20 | $28.66 | $28.78 | $27.23 | $27.41 | $27.41 | 3,195,010 |
| 2022-12-19 | $28.71 | $29.84 | $27.41 | $28.83 | $28.83 | 4,878,290 |
| 2022-12-16 | $28.53 | $29.66 | $28.50 | $29.00 | $29.00 | 4,434,930 |
| 2022-12-15 | $31.00 | $31.57 | $29.37 | $29.46 | $29.46 | 6,860,550 |
| 2022-12-14 | $29.02 | $33.50 | $28.90 | $32.00 | $32.00 | 9,152,460 |
| 2022-12-13 | $28.43 | $31.99 | $28.18 | $29.72 | $29.72 | 8,382,800 |
| 2022-12-12 | $27.40 | $29.78 | $27.08 | $29.02 | $29.02 | 6,779,680 |
| 2022-12-09 | $26.80 | $28.15 | $26.10 | $28.15 | $28.15 | 6,111,990 |
| 2022-12-08 | $27.27 | $27.67 | $26.73 | $27.49 | $27.49 | 4,096,540 |
| 2022-12-07 | $26.60 | $28.14 | $26.03 | $27.76 | $27.76 | 5,780,560 |
| 2022-12-06 | $26.91 | $28.18 | $26.51 | $26.83 | $26.83 | 5,410,360 |
| 2022-12-05 | $26.88 | $27.66 | $26.79 | $27.58 | $27.58 | 6,417,960 |
| 2022-12-01 | $24.00 | $28.18 | $23.83 | $28.18 | $28.18 | 6,351,450 |
| 2022-11-30 | $24.06 | $24.07 | $23.10 | $23.48 | $23.48 | 896,450 |
| 2022-11-29 | $23.00 | $24.07 | $23.00 | $24.06 | $24.06 | 1,176,790 |
| 2022-11-28 | $22.83 | $23.10 | $22.57 | $23.00 | $23.00 | 476,630 |
| 2022-11-25 | $23.21 | $23.37 | $22.91 | $23.04 | $23.04 | 397,700 |
| 2022-11-24 | $23.50 | $23.60 | $23.00 | $23.21 | $23.21 | 320,710 |
| 2022-11-23 | $23.58 | $23.64 | $22.89 | $23.27 | $23.27 | 614,600 |
| 2022-11-22 | $23.87 | $24.06 | $23.30 | $23.51 | $23.51 | 642,100 |
| 2022-11-21 | $24.04 | $24.27 | $23.61 | $23.92 | $23.92 | 513,290 |
| 2022-11-18 | $24.54 | $24.54 | $24.09 | $24.09 | $24.09 | 557,200 |
| 2022-11-17 | $24.36 | $24.64 | $24.18 | $24.41 | $24.41 | 782,200 |
| 2022-11-16 | $23.98 | $24.56 | $23.90 | $24.36 | $24.36 | 1,047,300 |
| 2022-11-15 | $23.86 | $24.11 | $23.73 | $23.96 | $23.96 | 849,000 |
| 2022-11-14 | $23.64 | $23.97 | $23.53 | $23.80 | $23.80 | 719,500 |
| 2022-11-11 | $23.99 | $24.88 | $23.54 | $23.64 | $23.64 | 1,268,750 |
| 2022-11-10 | $23.22 | $23.67 | $23.12 | $23.55 | $23.55 | 634,060 |
| 2022-11-09 | $23.55 | $23.55 | $23.14 | $23.26 | $23.26 | 511,050 |
| 2022-11-08 | $23.80 | $23.80 | $23.10 | $23.34 | $23.34 | 524,320 |
| 2022-11-07 | $23.10 | $23.58 | $22.96 | $23.34 | $23.34 | 898,400 |
| 2022-11-04 | $22.79 | $24.05 | $22.56 | $23.20 | $23.20 | 1,254,700 |
| 2022-11-03 | $22.32 | $22.71 | $22.28 | $22.60 | $22.60 | 361,600 |
| 2022-11-02 | $22.20 | $22.85 | $22.04 | $22.58 | $22.58 | 641,900 |
| 2022-11-01 | $21.27 | $22.20 | $21.27 | $22.20 | $22.20 | 798,860 |
| 2022-10-31 | $21.00 | $21.48 | $20.81 | $21.27 | $21.27 | 612,510 |
| 2022-10-28 | $22.35 | $22.37 | $20.99 | $20.99 | $20.99 | 1,032,000 |
| 2022-10-27 | $22.61 | $22.96 | $22.46 | $22.47 | $22.47 | 399,890 |
| 2022-10-26 | $22.18 | $22.80 | $22.10 | $22.61 | $22.61 | 578,660 |
| 2022-10-25 | $22.20 | $22.43 | $21.72 | $22.17 | $22.17 | 557,410 |
| 2022-10-24 | $22.93 | $23.09 | $22.04 | $22.17 | $22.17 | 652,100 |
| 2022-10-21 | $23.24 | $23.85 | $22.75 | $22.92 | $22.92 | 461,810 |
| 2022-10-20 | $23.25 | $23.63 | $23.05 | $23.05 | $23.05 | 525,600 |
| 2022-10-19 | $23.80 | $23.90 | $23.20 | $23.32 | $23.32 | 641,010 |
| 2022-10-18 | $23.80 | $24.11 | $23.60 | $23.87 | $23.87 | 536,140 |
| 2022-10-17 | $22.61 | $24.38 | $22.61 | $23.80 | $23.80 | 758,510 |
| 2022-10-14 | $23.25 | $23.50 | $23.13 | $23.35 | $23.35 | 517,290 |
| 2022-10-13 | $22.34 | $23.15 | $22.08 | $22.94 | $22.94 | 651,380 |
| 2022-10-12 | $21.92 | $22.48 | $21.41 | $22.40 | $22.40 | 455,630 |
| 2022-10-11 | $21.95 | $22.05 | $21.20 | $21.92 | $21.92 | 520,910 |
| 2022-10-10 | $22.70 | $22.88 | $21.64 | $21.75 | $21.75 | 630,820 |
| 2022-09-30 | $22.81 | $23.74 | $22.63 | $22.70 | $22.70 | 518,200 |
| 2022-09-29 | $23.96 | $24.00 | $22.75 | $22.82 | $22.82 | 697,720 |
| 2022-09-28 | $23.68 | $24.18 | $23.34 | $23.56 | $23.56 | 771,630 |
| 2022-09-27 | $22.58 | $23.84 | $22.36 | $23.84 | $23.84 | 1,193,230 |
| 2022-09-26 | $23.23 | $23.24 | $22.30 | $22.35 | $22.35 | 676,540 |
| 2022-09-23 | $23.69 | $23.91 | $23.02 | $23.16 | $23.16 | 476,990 |
| 2022-09-22 | $24.08 | $24.34 | $23.69 | $23.69 | $23.69 | 456,040 |
| 2022-09-21 | $24.20 | $24.27 | $23.73 | $24.13 | $24.13 | 448,400 |
| 2022-09-20 | $23.57 | $24.38 | $23.30 | $24.31 | $24.31 | 644,010 |
| 2022-09-19 | $23.75 | $24.28 | $23.12 | $23.60 | $23.60 | 829,940 |
| 2022-09-16 | $25.33 | $25.36 | $23.83 | $23.83 | $23.83 | 1,090,700 |
| 2022-09-15 | $25.85 | $25.95 | $24.94 | $25.17 | $25.17 | 1,157,800 |
| 2022-09-14 | $25.40 | $25.95 | $25.30 | $25.84 | $25.84 | 952,500 |
| 2022-09-13 | $25.08 | $26.09 | $25.04 | $25.74 | $25.74 | 1,654,230 |
| 2022-09-12 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-09-09 | $25.02 | $25.20 | $24.78 | $25.02 | $25.02 | 403,400 |
| 2022-09-08 | $25.36 | $25.36 | $24.88 | $25.00 | $25.00 | 654,800 |
| 2022-09-07 | $25.35 | $25.38 | $25.02 | $25.18 | $25.18 | 655,980 |
| 2022-09-06 | $25.55 | $25.64 | $25.15 | $25.35 | $25.35 | 729,070 |
| 2022-09-05 | $25.83 | $26.21 | $25.27 | $25.47 | $25.47 | 916,820 |
| 2022-09-02 | $25.95 | $26.20 | $25.52 | $25.80 | $25.80 | 1,277,260 |
| 2022-09-01 | $25.78 | $26.48 | $25.58 | $26.15 | $26.15 | 1,754,180 |
| 2022-08-31 | $25.80 | $26.59 | $25.56 | $25.90 | $25.90 | 1,894,510 |
| 2022-08-30 | $25.50 | $25.96 | $25.50 | $25.92 | $25.92 | 1,167,080 |
| 2022-08-29 | $24.92 | $25.87 | $24.65 | $25.71 | $25.71 | 1,228,190 |
| 2022-08-26 | $24.77 | $25.50 | $24.69 | $25.19 | $25.19 | 897,480 |
| 2022-08-25 | $24.63 | $24.80 | $24.30 | $24.72 | $24.72 | 440,100 |
| 2022-08-24 | $25.00 | $25.13 | $24.51 | $24.57 | $24.57 | 789,560 |
| 2022-08-23 | $25.05 | $25.30 | $24.72 | $25.00 | $25.00 | 737,840 |
| 2022-08-22 | $25.00 | $25.23 | $24.82 | $25.11 | $25.11 | 601,200 |
| 2022-08-19 | $25.34 | $25.65 | $25.00 | $25.09 | $25.09 | 807,170 |
| 2022-08-18 | $25.60 | $25.60 | $25.10 | $25.30 | $25.30 | 709,080 |
| 2022-08-17 | $25.77 | $25.98 | $25.52 | $25.55 | $25.55 | 717,170 |
| 2022-08-16 | $25.68 | $26.14 | $25.43 | $25.66 | $25.66 | 975,630 |
| 2022-08-15 | $25.88 | $26.14 | $25.12 | $25.83 | $25.83 | 1,595,580 |
| 2022-08-12 | $25.41 | $26.22 | $25.25 | $25.70 | $25.70 | 1,186,500 |
| 2022-08-11 | $25.27 | $25.56 | $25.18 | $25.41 | $25.41 | 769,100 |
| 2022-08-10 | $25.00 | $25.30 | $24.90 | $25.09 | $25.09 | 439,290 |
| 2022-08-09 | $25.28 | $25.28 | $24.85 | $25.07 | $25.07 | 450,870 |
| 2022-08-08 | $24.82 | $25.45 | $24.77 | $25.20 | $25.20 | 705,020 |
| 2022-08-05 | $24.49 | $24.98 | $24.40 | $24.82 | $24.82 | 652,050 |
| 2022-08-04 | $24.12 | $24.49 | $24.12 | $24.47 | $24.47 | 655,750 |
| 2022-08-03 | $24.21 | $24.61 | $23.80 | $23.99 | $23.99 | 740,390 |
| 2022-08-02 | $25.56 | $25.69 | $24.04 | $24.13 | $24.13 | 1,348,700 |
| 2022-08-01 | $25.76 | $25.98 | $25.37 | $25.77 | $25.77 | 655,960 |
| 2022-07-29 | $26.32 | $26.56 | $25.61 | $25.76 | $25.76 | 994,200 |
| 2022-07-28 | $26.37 | $26.64 | $26.21 | $26.32 | $26.32 | 900,530 |
| 2022-07-27 | $26.00 | $26.82 | $25.90 | $26.33 | $26.33 | 1,112,020 |
| 2022-07-26 | $26.00 | $26.33 | $25.72 | $26.16 | $26.16 | 581,000 |
| 2022-07-25 | $26.27 | $26.44 | $25.92 | $26.00 | $26.00 | 440,500 |
| 2022-07-22 | $26.31 | $26.62 | $25.80 | $26.10 | $26.10 | 868,190 |
| 2022-07-21 | $26.59 | $26.79 | $26.38 | $26.43 | $26.43 | 854,120 |
| 2022-07-20 | $26.62 | $26.79 | $26.39 | $26.69 | $26.69 | 821,120 |
| 2022-07-19 | $26.25 | $26.79 | $26.10 | $26.49 | $26.49 | 754,620 |
| 2022-07-18 | $25.83 | $26.39 | $25.51 | $26.29 | $26.29 | 623,860 |
| 2022-07-15 | $26.26 | $26.50 | $25.55 | $25.83 | $25.83 | 877,800 |
| 2022-07-14 | $26.10 | $26.48 | $25.94 | $26.23 | $26.23 | 701,990 |
| 2022-07-13 | $25.77 | $26.30 | $25.77 | $26.14 | $26.14 | 623,170 |
| 2022-07-12 | $26.82 | $26.99 | $25.90 | $25.91 | $25.72 | 1,149,950 |
| 2022-07-11 | $26.75 | $26.92 | $26.39 | $26.82 | $26.63 | 763,000 |
| 2022-07-08 | $26.86 | $27.15 | $26.66 | $26.83 | $26.64 | 952,590 |
| 2022-07-07 | $26.99 | $26.99 | $26.36 | $26.65 | $26.46 | 1,160,410 |
| 2022-07-06 | $27.83 | $27.83 | $26.70 | $26.94 | $26.75 | 1,625,310 |
| 2022-07-05 | $28.61 | $28.61 | $27.41 | $27.83 | $27.63 | 2,118,890 |
| 2022-07-04 | $28.52 | $29.17 | $28.34 | $28.67 | $28.46 | 2,065,710 |
| 2022-07-01 | $29.76 | $29.76 | $28.61 | $28.73 | $28.52 | 3,429,140 |
| 2022-06-30 | $28.27 | $30.79 | $27.87 | $29.95 | $29.73 | 5,788,940 |
| 2022-06-29 | $27.54 | $28.98 | $27.42 | $27.76 | $27.56 | 3,078,500 |
| 2022-06-28 | $28.05 | $28.15 | $27.31 | $27.52 | $27.32 | 1,395,480 |
| 2022-06-27 | $27.34 | $28.19 | $27.33 | $27.69 | $27.49 | 2,260,390 |
| 2022-06-24 | $26.70 | $27.30 | $26.60 | $27.22 | $27.02 | 1,475,440 |
| 2022-06-23 | $26.69 | $26.77 | $26.13 | $26.65 | $26.46 | 845,220 |
| 2022-06-22 | $27.31 | $27.42 | $26.41 | $26.41 | $26.22 | 865,300 |
| 2022-06-21 | $27.39 | $27.68 | $26.75 | $27.07 | $26.87 | 991,830 |
| 2022-06-20 | $26.72 | $27.39 | $26.50 | $27.39 | $27.19 | 1,368,330 |
| 2022-06-17 | $26.93 | $27.50 | $26.15 | $26.72 | $26.53 | 1,293,070 |
| 2022-06-16 | $26.37 | $27.36 | $26.31 | $27.01 | $26.82 | 1,594,830 |
| 2022-06-15 | $26.35 | $26.80 | $26.30 | $26.40 | $26.21 | 1,271,670 |
| 2022-06-14 | $26.38 | $26.83 | $25.75 | $26.39 | $26.20 | 1,324,720 |
| 2022-06-13 | $25.99 | $26.63 | $25.99 | $26.38 | $26.19 | 842,190 |
| 2022-06-10 | $26.05 | $26.48 | $25.80 | $26.27 | $26.08 | 840,970 |
| 2022-06-09 | $27.23 | $27.25 | $25.81 | $26.13 | $25.94 | 1,789,850 |
| 2022-06-08 | $27.80 | $27.96 | $26.74 | $27.22 | $27.02 | 1,699,410 |
| 2022-06-07 | $27.96 | $28.55 | $27.30 | $27.90 | $27.70 | 1,692,490 |
| 2022-06-06 | $27.71 | $28.05 | $27.31 | $28.05 | $27.85 | 1,400,030 |
| 2022-06-02 | $27.75 | $28.19 | $26.88 | $27.55 | $27.35 | 1,564,510 |
| 2022-06-01 | $27.77 | $28.60 | $27.50 | $27.77 | $27.57 | 2,252,150 |
| 2022-05-31 | $26.88 | $28.36 | $26.88 | $27.78 | $27.58 | 3,200,960 |
| 2022-05-30 | $26.50 | $27.78 | $26.50 | $26.87 | $26.68 | 2,223,750 |
| 2022-05-27 | $27.65 | $27.80 | $25.95 | $26.47 | $26.28 | 2,610,630 |
| 2022-05-26 | $27.95 | $28.30 | $27.25 | $27.48 | $27.28 | 2,413,080 |
| 2022-05-25 | $27.35 | $28.47 | $27.02 | $28.31 | $28.11 | 4,272,130 |
| 2022-05-24 | $26.80 | $28.80 | $25.43 | $27.69 | $27.49 | 4,582,210 |
| 2022-05-23 | $26.04 | $27.11 | $25.78 | $26.65 | $26.46 | 1,699,500 |
| 2022-05-20 | $25.53 | $26.60 | $25.46 | $25.87 | $25.68 | 1,400,640 |
| 2022-05-19 | $25.71 | $25.98 | $25.28 | $25.50 | $25.32 | 1,288,540 |
| 2022-05-18 | $26.20 | $26.98 | $25.46 | $26.21 | $26.02 | 1,545,800 |
| 2022-05-17 | $26.69 | $27.29 | $25.31 | $26.21 | $26.02 | 1,879,830 |
| 2022-05-16 | $26.49 | $27.50 | $26.31 | $26.65 | $26.46 | 1,802,550 |
| 2022-05-13 | $26.84 | $27.12 | $26.03 | $26.17 | $25.98 | 1,165,230 |
| 2022-05-12 | $26.29 | $27.46 | $26.14 | $26.82 | $26.63 | 1,580,670 |
| 2022-05-11 | $27.22 | $27.76 | $26.44 | $26.64 | $26.45 | 2,416,720 |
| 2022-05-10 | $26.64 | $27.71 | $26.12 | $27.20 | $27.00 | 2,208,310 |
| 2022-05-09 | $26.62 | $27.00 | $26.09 | $26.90 | $26.71 | 1,221,160 |
| 2022-05-06 | $26.63 | $27.10 | $26.37 | $26.75 | $26.56 | 1,325,930 |
| 2022-05-05 | $25.90 | $27.60 | $25.35 | $27.18 | $26.98 | 1,909,240 |
| 2022-05-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.56 | 0 |
| 2022-05-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.56 | 0 |
| 2022-04-29 | $24.04 | $26.48 | $23.90 | $25.75 | $25.56 | 3,093,360 |
| 2022-04-28 | $24.70 | $27.40 | $23.70 | $23.82 | $23.65 | 2,958,140 |
| 2022-04-27 | $28.01 | $28.32 | $25.85 | $27.44 | $27.24 | 2,744,370 |
| 2022-04-26 | $28.97 | $30.28 | $28.21 | $28.88 | $28.67 | 2,698,120 |
| 2022-04-25 | $30.36 | $31.40 | $28.89 | $28.97 | $28.76 | 3,005,810 |
| 2022-04-22 | $34.00 | $35.00 | $31.67 | $31.83 | $31.60 | 4,167,120 |
| 2022-04-21 | $34.80 | $36.88 | $33.67 | $35.81 | $35.55 | 5,810,610 |
| 2022-04-20 | $33.20 | $37.00 | $32.60 | $35.71 | $35.45 | 6,515,490 |
| 2022-04-19 | $31.68 | $33.40 | $31.20 | $33.21 | $32.97 | 3,515,690 |
| 2022-04-18 | $32.13 | $33.50 | $31.65 | $32.53 | $32.30 | 3,206,350 |
| 2022-04-15 | $30.71 | $32.96 | $30.45 | $32.75 | $32.51 | 3,693,690 |
| 2022-04-14 | $30.48 | $32.33 | $30.20 | $31.40 | $31.17 | 3,709,620 |
| 2022-04-13 | $29.40 | $33.49 | $29.19 | $31.42 | $31.19 | 4,856,900 |
| 2022-04-12 | $28.23 | $29.68 | $27.62 | $29.40 | $29.19 | 1,559,560 |
| 2022-04-11 | $27.95 | $29.92 | $27.90 | $28.68 | $28.47 | 1,410,340 |
| 2022-04-08 | $29.21 | $29.50 | $27.80 | $28.12 | $27.92 | 949,370 |
| 2022-04-07 | $29.84 | $30.79 | $29.17 | $29.21 | $29.00 | 1,039,450 |
| 2022-04-06 | $29.16 | $30.20 | $29.14 | $29.99 | $29.77 | 1,023,950 |
| 2022-04-05 | $29.33 | $29.33 | $29.33 | $29.33 | $29.12 | 0 |
| 2022-04-04 | $29.33 | $29.33 | $29.33 | $29.33 | $29.12 | 0 |
| 2022-04-01 | $29.90 | $29.90 | $29.23 | $29.33 | $29.12 | 787,760 |
| 2022-03-31 | $29.60 | $30.42 | $29.33 | $29.95 | $29.73 | 1,142,690 |
| 2022-03-30 | $29.63 | $29.90 | $28.80 | $29.70 | $29.49 | 1,145,530 |
| 2022-03-29 | $29.60 | $30.40 | $28.91 | $29.15 | $28.94 | 1,462,530 |
| 2022-03-28 | $29.00 | $30.69 | $28.46 | $29.90 | $29.68 | 1,902,340 |
| 2022-03-25 | $28.95 | $31.08 | $28.79 | $29.02 | $28.81 | 1,708,640 |
| 2022-03-24 | $28.69 | $29.28 | $28.35 | $28.79 | $28.58 | 676,820 |
| 2022-03-23 | $29.28 | $29.39 | $28.75 | $28.90 | $28.69 | 492,470 |
| 2022-03-22 | $29.36 | $29.50 | $28.70 | $29.27 | $29.06 | 709,600 |
| 2022-03-21 | $28.91 | $29.80 | $28.53 | $29.36 | $29.15 | 813,670 |
| 2022-03-18 | $28.51 | $29.02 | $28.31 | $28.76 | $28.55 | 664,670 |
| 2022-03-17 | $27.99 | $28.99 | $27.85 | $28.39 | $28.19 | 986,850 |
| 2022-03-16 | $28.01 | $28.07 | $26.38 | $27.71 | $27.51 | 1,153,790 |
| 2022-03-15 | $29.02 | $29.18 | $27.07 | $27.60 | $27.40 | 1,092,170 |
| 2022-03-14 | $29.75 | $30.10 | $29.30 | $29.30 | $29.09 | 809,450 |
| 2022-03-11 | $28.75 | $29.98 | $28.10 | $29.96 | $29.74 | 1,335,000 |
| 2022-03-10 | $29.70 | $29.99 | $28.77 | $28.99 | $28.78 | 796,000 |
| 2022-03-09 | $29.99 | $30.17 | $27.50 | $28.72 | $28.51 | 1,018,150 |
| 2022-03-08 | $31.34 | $31.34 | $29.50 | $29.51 | $29.30 | 909,720 |
| 2022-03-07 | $32.09 | $32.09 | $31.00 | $31.24 | $31.01 | 596,990 |
| 2022-03-04 | $32.29 | $32.51 | $31.84 | $32.01 | $31.78 | 587,610 |
| 2022-03-03 | $33.10 | $33.20 | $32.15 | $32.30 | $32.07 | 823,120 |
| 2022-03-02 | $33.01 | $33.40 | $32.68 | $33.04 | $32.80 | 684,890 |
| 2022-03-01 | $32.08 | $33.39 | $32.02 | $33.25 | $33.01 | 1,182,500 |
| 2022-02-28 | $32.60 | $32.84 | $31.57 | $32.08 | $31.85 | 766,450 |
| 2022-02-25 | $32.80 | $33.39 | $32.52 | $32.66 | $32.42 | 703,370 |
| 2022-02-24 | $33.75 | $34.15 | $32.06 | $32.40 | $32.17 | 1,233,830 |
| 2022-02-23 | $33.50 | $34.23 | $33.24 | $33.95 | $33.71 | 805,360 |
| 2022-02-22 | $34.00 | $34.00 | $32.97 | $33.42 | $33.18 | 656,830 |
| 2022-02-21 | $33.29 | $34.16 | $33.14 | $34.00 | $33.75 | 705,390 |
| 2022-02-18 | $33.00 | $33.49 | $32.75 | $33.30 | $33.06 | 442,970 |
| 2022-02-17 | $33.60 | $34.30 | $33.10 | $33.32 | $33.08 | 711,500 |
| 2022-02-16 | $33.50 | $33.89 | $33.11 | $33.67 | $33.43 | 580,930 |
| 2022-02-15 | $33.28 | $33.43 | $32.58 | $33.30 | $33.06 | 512,420 |
| 2022-02-14 | $32.86 | $33.61 | $32.80 | $33.18 | $32.94 | 545,950 |
| 2022-02-11 | $34.02 | $34.05 | $33.00 | $33.03 | $32.79 | 619,130 |
| 2022-02-10 | $34.44 | $34.49 | $33.84 | $34.02 | $33.77 | 537,580 |
| 2022-02-09 | $34.00 | $34.49 | $33.92 | $34.27 | $34.02 | 556,270 |
| 2022-02-08 | $33.65 | $34.09 | $33.18 | $33.96 | $33.71 | 556,750 |
| 2022-02-07 | $33.88 | $34.19 | $33.11 | $33.59 | $33.35 | 548,810 |
| 2022-02-04 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-02-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-02-02 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-02-01 | $33.30 | $33.30 | $33.30 | $33.30 | $33.06 | 0 |
| 2022-01-28 | $32.88 | $33.88 | $32.63 | $33.30 | $33.06 | 750,000 |
| 2022-01-27 | $34.09 | $34.28 | $32.49 | $32.49 | $32.26 | 842,100 |
| 2022-01-26 | $33.55 | $35.28 | $33.55 | $33.98 | $33.73 | 776,780 |
| 2022-01-25 | $35.99 | $36.00 | $33.34 | $33.34 | $33.10 | 1,430,300 |
| 2022-01-24 | $35.88 | $36.13 | $35.35 | $35.81 | $35.55 | 529,650 |
| 2022-01-21 | $36.71 | $37.08 | $35.58 | $35.75 | $35.49 | 1,183,960 |
| 2022-01-20 | $39.70 | $39.70 | $36.35 | $36.72 | $36.46 | 2,590,710 |
| 2022-01-19 | $39.31 | $39.97 | $39.21 | $39.75 | $39.46 | 1,200,990 |
| 2022-01-18 | $42.27 | $42.49 | $39.31 | $39.72 | $39.43 | 3,631,240 |
| 2022-01-17 | $41.85 | $42.76 | $40.94 | $42.50 | $42.19 | 1,694,070 |
| 2022-01-14 | $42.97 | $43.87 | $41.80 | $42.08 | $41.78 | 2,054,470 |
| 2022-01-13 | $43.60 | $43.65 | $42.50 | $42.53 | $42.22 | 2,044,510 |
| 2022-01-12 | $40.86 | $43.64 | $40.50 | $43.26 | $42.95 | 3,078,930 |
| 2022-01-11 | $41.99 | $41.99 | $40.60 | $40.78 | $40.49 | 1,193,720 |
| 2022-01-10 | $40.30 | $42.10 | $39.62 | $41.60 | $41.30 | 1,838,240 |
| 2022-01-07 | $42.84 | $43.49 | $40.31 | $40.45 | $40.16 | 2,723,440 |
| 2022-01-06 | $42.24 | $43.68 | $41.89 | $43.12 | $42.81 | 2,346,740 |
| 2022-01-05 | $42.50 | $43.95 | $42.03 | $42.67 | $42.36 | 3,243,100 |
| 2022-01-04 | $39.98 | $42.98 | $39.20 | $42.59 | $42.28 | 3,707,190 |
| 2022-01-03 | $40.52 | $40.52 | $40.52 | $40.52 | $40.23 | 0 |
| 2021-12-31 | $40.50 | $42.09 | $40.50 | $40.52 | $40.23 | 1,463,370 |
| 2021-12-30 | $40.50 | $40.92 | $40.00 | $40.50 | $40.21 | 1,064,830 |
| 2021-12-29 | $42.19 | $42.38 | $40.17 | $40.58 | $40.29 | 1,523,940 |
| 2021-12-28 | $41.61 | $42.59 | $41.30 | $42.19 | $41.89 | 1,891,600 |
| 2021-12-27 | $40.86 | $41.95 | $38.85 | $41.93 | $41.63 | 2,441,480 |
| 2021-12-24 | $40.11 | $41.68 | $39.80 | $40.30 | $40.01 | 1,719,070 |
| 2021-12-23 | $41.23 | $41.71 | $39.72 | $40.00 | $39.71 | 1,589,400 |
| 2021-12-22 | $40.80 | $41.49 | $40.60 | $41.15 | $40.85 | 1,099,120 |
| 2021-12-21 | $41.07 | $41.15 | $40.11 | $40.82 | $40.53 | 919,670 |
| 2021-12-20 | $40.98 | $41.30 | $40.22 | $40.60 | $40.31 | 1,024,400 |
| 2021-12-17 | $41.95 | $42.50 | $40.50 | $40.55 | $40.26 | 1,309,980 |
| 2021-12-16 | $41.65 | $42.85 | $41.40 | $41.95 | $41.65 | 1,856,730 |
| 2021-12-15 | $42.95 | $42.95 | $41.49 | $41.62 | $41.32 | 2,065,500 |
| 2021-12-14 | $41.11 | $43.41 | $40.16 | $42.46 | $42.15 | 3,106,290 |
| 2021-12-13 | $40.62 | $42.30 | $40.62 | $41.10 | $40.80 | 2,200,620 |
| 2021-12-10 | $40.66 | $42.66 | $40.66 | $41.29 | $40.99 | 2,682,660 |
| 2021-12-09 | $40.61 | $41.65 | $40.31 | $41.03 | $40.73 | 2,241,730 |
| 2021-12-08 | $39.30 | $40.94 | $38.81 | $40.61 | $40.32 | 2,047,560 |
| 2021-12-07 | $38.50 | $39.99 | $38.13 | $39.40 | $39.12 | 1,721,490 |
| 2021-12-06 | $40.04 | $40.04 | $37.92 | $38.01 | $37.74 | 1,729,500 |
| 2021-12-03 | $39.91 | $39.91 | $39.91 | $39.91 | $39.62 | 1,139,120 |
| 2021-12-02 | $39.90 | $39.90 | $39.90 | $39.90 | $39.61 | 2,082,740 |
| 2021-12-01 | $41.50 | $41.50 | $40.20 | $40.35 | $40.06 | 1,761,850 |
| 2021-11-30 | $39.89 | $41.27 | $39.32 | $41.21 | $40.91 | 1,904,700 |
| 2021-11-29 | $39.94 | $40.44 | $39.07 | $39.39 | $39.11 | 1,529,850 |
| 2021-11-26 | $41.30 | $41.82 | $40.20 | $40.62 | $40.33 | 1,810,730 |
| 2021-11-25 | $42.42 | $43.02 | $41.11 | $41.37 | $41.07 | 1,789,670 |
| 2021-11-24 | $42.41 | $43.31 | $41.80 | $42.84 | $42.53 | 2,357,380 |
| 2021-11-23 | $41.30 | $43.11 | $40.37 | $42.41 | $42.10 | 2,644,200 |
| 2021-11-22 | $41.48 | $41.90 | $40.75 | $41.81 | $41.51 | 1,642,940 |
| 2021-11-19 | $42.61 | $43.45 | $41.24 | $41.67 | $41.37 | 1,911,240 |
| 2021-11-18 | $43.03 | $43.66 | $42.00 | $42.24 | $41.94 | 2,216,370 |
| 2021-11-17 | $43.05 | $43.95 | $42.23 | $43.42 | $43.11 | 2,818,600 |
| 2021-11-16 | $43.01 | $44.00 | $42.19 | $42.95 | $42.64 | 3,274,910 |
| 2021-11-15 | $38.57 | $44.33 | $38.57 | $43.44 | $43.13 | 5,449,470 |
| 2021-11-12 | $38.68 | $39.38 | $38.22 | $38.55 | $38.27 | 1,295,570 |
| 2021-11-11 | $40.13 | $40.24 | $38.86 | $38.90 | $38.62 | 2,121,610 |
| 2021-11-10 | $39.90 | $40.49 | $39.54 | $40.13 | $39.84 | 1,424,680 |
| 2021-11-09 | $40.55 | $41.17 | $39.56 | $40.40 | $40.11 | 1,735,060 |
| 2021-11-08 | $40.18 | $40.78 | $39.30 | $39.90 | $39.61 | 1,930,410 |
| 2021-11-05 | $40.76 | $40.76 | $40.76 | $40.76 | $40.47 | 2,426,120 |
| 2021-11-04 | $39.80 | $41.70 | $39.80 | $40.76 | $40.47 | 2,847,540 |
| 2021-11-03 | $39.73 | $41.28 | $39.10 | $40.37 | $40.08 | 3,378,520 |
| 2021-11-02 | $38.98 | $41.40 | $37.72 | $40.41 | $40.12 | 4,186,830 |
| 2021-11-01 | $37.90 | $38.73 | $36.30 | $38.31 | $38.03 | 2,282,320 |
| 2021-10-29 | $36.13 | $39.80 | $36.01 | $37.69 | $37.42 | 3,223,510 |
| 2021-10-28 | $35.46 | $36.86 | $35.05 | $36.19 | $35.93 | 1,847,410 |
| 2021-10-27 | $36.20 | $36.59 | $34.88 | $35.34 | $35.08 | 2,228,830 |
| 2021-10-26 | $37.76 | $38.79 | $36.71 | $36.86 | $36.59 | 1,725,660 |
| 2021-10-25 | $37.41 | $38.19 | $36.18 | $38.12 | $37.84 | 2,383,920 |
| 2021-10-22 | $39.92 | $39.98 | $37.30 | $37.48 | $37.21 | 2,910,860 |
| 2021-10-21 | $39.08 | $40.50 | $39.06 | $40.01 | $39.72 | 1,735,750 |
| 2021-10-20 | $40.60 | $41.15 | $39.02 | $39.46 | $39.18 | 2,262,330 |
| 2021-10-19 | $39.80 | $41.60 | $39.01 | $41.15 | $40.85 | 2,646,300 |
| 2021-10-18 | $40.18 | $40.25 | $38.52 | $39.94 | $39.65 | 2,298,180 |
| 2021-10-15 | $41.89 | $43.68 | $40.20 | $40.71 | $40.42 | 3,237,390 |
| 2021-10-14 | $43.54 | $44.65 | $42.21 | $42.70 | $42.39 | 3,583,250 |
| 2021-10-13 | $41.96 | $45.15 | $41.18 | $44.60 | $44.28 | 5,186,460 |
| 2021-10-12 | $40.20 | $43.43 | $39.03 | $42.51 | $42.20 | 4,624,490 |
| 2021-10-11 | $40.00 | $43.80 | $39.60 | $41.36 | $41.06 | 4,225,890 |
| 2021-10-08 | $39.28 | $41.16 | $38.56 | $40.20 | $39.91 | 3,498,370 |
| 2021-10-07 | $39.27 | $39.27 | $39.27 | $39.27 | $38.99 | 0 |
| 2021-10-06 | $39.27 | $39.27 | $39.27 | $39.27 | $38.99 | 0 |
| 2021-09-30 | $40.03 | $41.30 | $38.70 | $39.27 | $38.99 | 3,629,190 |
| 2021-09-29 | $39.16 | $42.19 | $39.11 | $39.80 | $39.51 | 5,309,150 |
| 2021-09-28 | $40.43 | $40.63 | $38.53 | $39.80 | $39.51 | 4,605,200 |
| 2021-09-27 | $38.50 | $42.84 | $37.08 | $42.48 | $42.17 | 9,242,940 |
| 2021-09-24 | $32.78 | $39.70 | $32.78 | $39.70 | $39.41 | 7,714,470 |
| 2021-09-23 | $33.33 | $33.70 | $32.97 | $33.08 | $32.84 | 1,008,810 |
| 2021-09-22 | $33.86 | $33.90 | $32.69 | $32.83 | $32.59 | 1,423,420 |
| 2021-09-21 | $34.60 | $34.60 | $34.60 | $34.60 | $34.35 | 0 |
| 2021-09-20 | $34.60 | $34.60 | $34.60 | $34.60 | $34.35 | 0 |
| 2021-09-17 | $34.02 | $36.30 | $33.96 | $34.60 | $34.35 | 2,053,270 |
| 2021-09-16 | $32.19 | $37.28 | $32.01 | $34.60 | $34.35 | 2,869,040 |
| 2021-09-15 | $33.02 | $33.02 | $31.97 | $32.19 | $31.96 | 806,620 |
| 2021-09-14 | $33.39 | $33.98 | $32.90 | $32.94 | $32.70 | 683,670 |
| 2021-09-13 | $33.38 | $33.70 | $33.15 | $33.29 | $33.05 | 518,350 |
| 2021-09-10 | $33.99 | $34.03 | $33.41 | $33.55 | $33.31 | 823,100 |
| 2021-09-09 | $34.30 | $34.73 | $33.80 | $34.03 | $33.78 | 877,500 |
| 2021-09-08 | $34.13 | $34.55 | $33.92 | $34.36 | $34.11 | 924,720 |
| 2021-09-07 | $33.96 | $34.79 | $33.89 | $34.12 | $33.87 | 814,370 |
| 2021-09-06 | $33.11 | $34.46 | $32.91 | $34.17 | $33.92 | 1,192,150 |
| 2021-09-03 | $33.00 | $33.55 | $32.99 | $33.28 | $33.04 | 805,970 |
| 2021-09-02 | $33.92 | $33.93 | $33.08 | $33.14 | $32.90 | 906,110 |
| 2021-09-01 | $33.01 | $34.28 | $32.54 | $34.00 | $33.75 | 1,089,310 |
| 2021-08-31 | $33.68 | $33.92 | $33.00 | $33.08 | $32.84 | 776,470 |
| 2021-08-30 | $33.46 | $34.88 | $32.85 | $33.90 | $33.66 | 1,255,200 |
| 2021-08-27 | $34.43 | $34.43 | $33.20 | $33.46 | $33.22 | 927,030 |
| 2021-08-26 | $35.31 | $35.35 | $34.05 | $34.09 | $33.84 | 1,289,820 |
| 2021-08-25 | $35.10 | $36.21 | $34.89 | $35.36 | $35.10 | 971,810 |
| 2021-08-24 | $35.17 | $35.36 | $34.80 | $35.12 | $34.87 | 829,980 |
| 2021-08-23 | $34.30 | $34.98 | $34.27 | $34.97 | $34.72 | 886,750 |
| 2021-08-20 | $36.08 | $36.26 | $34.35 | $34.61 | $34.36 | 1,683,790 |
| 2021-08-19 | $36.41 | $37.03 | $36.12 | $36.36 | $36.10 | 1,011,220 |
| 2021-08-18 | $36.25 | $37.10 | $35.60 | $36.66 | $36.40 | 1,445,790 |
| 2021-08-17 | $37.00 | $37.66 | $36.00 | $36.75 | $36.48 | 2,712,440 |
| 2021-08-16 | $39.99 | $40.58 | $39.18 | $40.12 | $39.83 | 1,473,690 |
| 2021-08-13 | $38.95 | $40.37 | $38.73 | $39.69 | $39.40 | 1,708,140 |
| 2021-08-12 | $39.90 | $40.47 | $38.87 | $39.08 | $38.80 | 1,229,120 |
| 2021-08-11 | $40.70 | $41.18 | $39.70 | $39.91 | $39.62 | 1,536,000 |
| 2021-08-10 | $40.01 | $41.72 | $39.70 | $40.94 | $40.64 | 2,876,950 |
| 2021-08-09 | $36.78 | $42.51 | $36.68 | $40.95 | $40.65 | 4,327,630 |
| 2021-08-06 | $38.43 | $38.43 | $36.79 | $36.79 | $36.52 | 1,275,050 |
| 2021-08-05 | $38.45 | $39.20 | $38.10 | $38.63 | $38.35 | 1,163,670 |
| 2021-08-04 | $38.99 | $39.00 | $38.28 | $38.57 | $38.29 | 1,506,760 |
| 2021-08-03 | $37.58 | $39.76 | $37.31 | $39.56 | $39.27 | 2,554,290 |
| 2021-08-02 | $37.40 | $38.58 | $36.60 | $38.09 | $37.82 | 2,176,990 |
| 2021-07-30 | $35.71 | $36.97 | $35.10 | $36.94 | $36.67 | 1,581,430 |
| 2021-07-29 | $36.42 | $36.78 | $36.11 | $36.32 | $36.06 | 861,380 |
| 2021-07-28 | $36.30 | $36.75 | $35.16 | $36.12 | $35.86 | 941,040 |
| 2021-07-27 | $37.09 | $37.53 | $36.28 | $36.37 | $36.11 | 887,160 |
| 2021-07-26 | $38.19 | $38.45 | $36.86 | $37.15 | $36.88 | 1,019,030 |
| 2021-07-23 | $39.90 | $39.98 | $38.32 | $38.50 | $38.22 | 1,436,800 |
| 2021-07-22 | $40.38 | $40.38 | $39.20 | $40.20 | $39.91 | 1,609,990 |
| 2021-07-21 | $40.80 | $41.46 | $40.32 | $40.40 | $40.11 | 1,019,630 |
| 2021-07-20 | $40.65 | $41.33 | $40.09 | $40.54 | $40.25 | 1,131,600 |
| 2021-07-19 | $44.10 | $44.15 | $41.11 | $41.48 | $41.18 | 2,288,450 |
| 2021-07-16 | $45.31 | $45.57 | $44.34 | $44.41 | $44.09 | 1,029,980 |
| 2021-07-15 | $45.10 | $45.98 | $44.21 | $45.79 | $45.46 | 1,444,520 |
| 2021-07-14 | $45.44 | $45.77 | $44.56 | $45.10 | $44.77 | 835,220 |
| 2021-07-13 | $45.28 | $46.15 | $45.08 | $45.40 | $45.07 | 1,035,190 |
| 2021-07-12 | $45.07 | $45.50 | $44.83 | $45.28 | $44.95 | 781,860 |
| 2021-07-09 | $45.45 | $45.80 | $44.55 | $44.80 | $44.48 | 1,133,410 |
| 2021-07-08 | $46.52 | $46.52 | $45.50 | $45.63 | $45.30 | 1,073,920 |
| 2021-07-07 | $46.20 | $47.19 | $46.14 | $46.55 | $46.21 | 897,890 |
| 2021-07-06 | $46.97 | $47.02 | $45.70 | $46.54 | $46.20 | 1,221,160 |
| 2021-07-05 | $47.73 | $48.38 | $46.55 | $46.96 | $46.62 | 1,130,900 |
| 2021-07-02 | $47.79 | $49.15 | $47.32 | $47.75 | $47.41 | 1,519,650 |
| 2021-07-01 | $46.00 | $49.09 | $45.70 | $47.88 | $47.53 | 2,599,720 |
| 2021-06-30 | $45.88 | $46.82 | $45.55 | $45.88 | $45.55 | 972,240 |
| 2021-06-29 | $47.17 | $47.25 | $45.50 | $45.54 | $45.21 | 1,642,730 |
| 2021-06-28 | $47.61 | $47.90 | $47.18 | $47.20 | $46.86 | 1,026,960 |
| 2021-06-25 | $46.67 | $48.00 | $45.57 | $47.46 | $47.12 | 1,145,440 |
| 2021-06-24 | $47.50 | $47.50 | $46.39 | $46.47 | $46.13 | 1,169,790 |
| 2021-06-23 | $49.20 | $49.44 | $47.36 | $47.60 | $47.26 | 2,015,600 |
| 2021-06-22 | $48.89 | $49.23 | $48.52 | $49.19 | $48.84 | 1,283,800 |
| 2021-06-21 | $48.18 | $48.93 | $47.51 | $48.93 | $48.58 | 1,289,010 |
| 2021-06-18 | $49.00 | $49.43 | $48.01 | $48.27 | $47.92 | 1,036,910 |
| 2021-06-17 | $47.97 | $49.35 | $47.42 | $48.83 | $48.48 | 1,310,670 |
| 2021-06-16 | $47.98 | $48.62 | $47.35 | $48.00 | $47.65 | 1,124,370 |
| 2021-06-15 | $50.87 | $50.87 | $47.92 | $48.02 | $47.67 | 2,008,980 |
| 2021-06-14 | $51.13 | $51.13 | $51.13 | $51.13 | $50.76 | 0 |
| 2021-06-11 | $52.00 | $52.78 | $50.88 | $51.13 | $50.76 | 2,033,610 |
| 2021-06-10 | $53.70 | $55.50 | $52.31 | $53.00 | $52.62 | 2,383,600 |
| 2021-06-09 | $54.43 | $54.45 | $52.12 | $54.43 | $53.77 | 2,215,710 |
| 2021-06-08 | $55.58 | $55.99 | $52.31 | $54.05 | $53.40 | 4,129,260 |
| 2021-06-07 | $57.00 | $57.50 | $54.23 | $56.19 | $55.51 | 4,769,950 |
| 2021-06-04 | $54.25 | $56.13 | $53.36 | $55.45 | $54.78 | 4,615,040 |
| 2021-06-03 | $50.99 | $55.80 | $50.58 | $53.34 | $52.70 | 5,471,690 |
| 2021-06-02 | $51.00 | $52.07 | $50.30 | $50.77 | $50.16 | 2,260,230 |
| 2021-06-01 | $50.50 | $51.60 | $49.82 | $51.25 | $50.63 | 2,532,840 |
| 2021-05-31 | $50.64 | $51.34 | $49.80 | $50.06 | $49.46 | 1,738,700 |
| 2021-05-28 | $50.50 | $51.90 | $49.44 | $50.40 | $49.79 | 2,800,180 |
| 2021-05-27 | $51.00 | $52.29 | $50.26 | $50.70 | $50.09 | 2,719,450 |
| 2021-05-26 | $49.51 | $51.26 | $49.28 | $51.16 | $50.54 | 2,936,510 |
| 2021-05-25 | $48.35 | $49.76 | $48.10 | $49.49 | $48.89 | 2,145,570 |
| 2021-05-24 | $47.75 | $48.66 | $46.42 | $48.40 | $47.82 | 1,708,450 |
| 2021-05-21 | $47.53 | $49.68 | $47.32 | $47.75 | $47.17 | 1,830,520 |
| 2021-05-20 | $47.92 | $48.90 | $47.43 | $47.43 | $46.86 | 1,577,090 |
| 2021-05-19 | $49.09 | $49.48 | $47.85 | $48.20 | $47.62 | 2,088,070 |
| 2021-05-18 | $48.71 | $51.25 | $48.47 | $49.49 | $48.89 | 2,996,580 |
| 2021-05-17 | $48.40 | $49.37 | $46.82 | $49.27 | $48.68 | 2,775,730 |
| 2021-05-14 | $48.00 | $50.66 | $48.00 | $49.01 | $48.42 | 3,187,210 |
| 2021-05-13 | $46.49 | $47.69 | $45.91 | $47.34 | $46.77 | 1,736,050 |
| 2021-05-12 | $46.44 | $47.30 | $45.76 | $46.72 | $46.16 | 1,856,710 |
| 2021-05-11 | $45.70 | $49.01 | $45.46 | $47.40 | $46.83 | 2,673,260 |
| 2021-05-10 | $44.50 | $45.54 | $44.10 | $45.22 | $44.67 | 1,221,360 |
| 2021-05-07 | $46.50 | $46.70 | $44.68 | $44.78 | $44.24 | 2,170,450 |
| 2021-05-06 | $46.12 | $47.19 | $46.03 | $46.82 | $46.26 | 1,356,890 |
| 2021-05-05 | $46.11 | $46.11 | $46.11 | $46.11 | $45.55 | 0 |
| 2021-05-04 | $46.11 | $46.11 | $46.11 | $46.11 | $45.55 | 0 |
| 2021-04-30 | $46.18 | $46.66 | $45.69 | $46.11 | $45.55 | 1,641,150 |
| 2021-04-29 | $47.90 | $48.05 | $46.45 | $46.47 | $45.91 | 2,300,510 |
| 2021-04-28 | $47.78 | $48.84 | $47.11 | $47.99 | $47.41 | 2,137,770 |
| 2021-04-27 | $49.88 | $50.13 | $47.42 | $47.64 | $47.07 | 3,281,050 |
| 2021-04-26 | $51.99 | $52.69 | $50.12 | $50.21 | $49.60 | 4,138,350 |
| 2021-04-23 | $55.55 | $58.00 | $52.90 | $53.37 | $52.73 | 7,316,230 |
| 2021-04-22 | $53.88 | $64.61 | $53.70 | $63.51 | $62.74 | 6,071,010 |
| 2021-04-21 | $53.14 | $54.49 | $53.01 | $53.89 | $53.24 | 2,459,270 |
| 2021-04-20 | $52.33 | $57.13 | $51.19 | $54.26 | $53.61 | 4,017,660 |
| 2021-04-19 | $52.60 | $53.23 | $51.60 | $52.91 | $52.27 | 2,696,940 |
| 2021-04-16 | $50.99 | $53.82 | $50.42 | $53.33 | $52.69 | 3,256,800 |
| 2021-04-15 | $50.44 | $52.28 | $49.52 | $51.33 | $50.71 | 3,141,630 |
| 2021-04-14 | $49.49 | $51.39 | $48.48 | $50.42 | $49.81 | 2,648,910 |
| 2021-04-13 | $47.95 | $49.86 | $47.70 | $49.66 | $49.06 | 2,405,590 |
| 2021-04-12 | $49.34 | $49.79 | $47.60 | $47.64 | $47.07 | 1,724,220 |
| 2021-04-09 | $48.32 | $50.02 | $47.80 | $49.22 | $48.63 | 2,114,820 |
| 2021-04-08 | $48.30 | $50.68 | $48.26 | $48.61 | $48.02 | 2,597,270 |
| 2021-04-07 | $47.98 | $48.69 | $47.03 | $48.30 | $47.72 | 1,707,920 |
| 2021-04-06 | $46.80 | $48.40 | $46.70 | $47.98 | $47.40 | 1,658,300 |
| 2021-04-05 | $47.08 | $47.08 | $47.08 | $47.08 | $46.51 | 0 |
| 2021-04-02 | $45.80 | $47.36 | $45.55 | $47.08 | $46.51 | 1,695,370 |
| 2021-04-01 | $46.26 | $46.46 | $45.17 | $45.60 | $45.05 | 1,297,280 |
| 2021-03-31 | $46.07 | $46.78 | $45.61 | $46.25 | $45.69 | 1,124,470 |
| 2021-03-30 | $46.61 | $47.11 | $45.82 | $46.15 | $45.59 | 1,712,130 |
| 2021-03-29 | $47.70 | $47.70 | $46.22 | $46.63 | $46.07 | 1,638,700 |
| 2021-03-26 | $47.90 | $48.45 | $47.31 | $47.90 | $47.32 | 1,683,360 |
| 2021-03-25 | $49.13 | $49.40 | $47.20 | $48.50 | $47.91 | 2,372,560 |
| 2021-03-24 | $47.12 | $51.45 | $47.12 | $49.85 | $49.25 | 3,287,600 |
| 2021-03-23 | $48.43 | $48.57 | $47.00 | $47.40 | $46.83 | 1,358,310 |
| 2021-03-22 | $47.92 | $49.19 | $47.81 | $48.90 | $48.31 | 1,451,710 |
| 2021-03-19 | $47.39 | $49.80 | $47.24 | $48.13 | $47.55 | 1,798,930 |
| 2021-03-18 | $49.00 | $49.51 | $47.41 | $47.92 | $47.34 | 1,691,910 |
| 2021-03-17 | $45.31 | $49.68 | $45.31 | $48.92 | $48.33 | 2,462,200 |
| 2021-03-16 | $45.48 | $46.30 | $44.57 | $45.90 | $45.35 | 1,057,950 |
| 2021-03-15 | $46.50 | $46.70 | $44.90 | $45.11 | $44.57 | 1,188,410 |
| 2021-03-12 | $48.50 | $48.77 | $46.95 | $46.95 | $46.38 | 1,229,100 |
| 2021-03-11 | $48.00 | $48.80 | $46.70 | $48.80 | $48.21 | 1,222,530 |
| 2021-03-10 | $48.49 | $48.79 | $47.00 | $48.35 | $47.77 | 1,042,510 |
| 2021-03-09 | $50.20 | $50.25 | $47.62 | $48.00 | $47.42 | 1,284,570 |
| 2021-03-08 | $51.49 | $52.37 | $50.20 | $50.23 | $49.62 | 1,331,040 |
| 2021-03-05 | $50.22 | $51.52 | $49.61 | $51.29 | $50.67 | 1,023,640 |
| 2021-03-04 | $52.27 | $52.50 | $50.50 | $50.52 | $49.91 | 1,323,530 |
| 2021-03-03 | $51.40 | $52.80 | $51.40 | $52.71 | $52.07 | 1,344,910 |
| 2021-03-02 | $54.30 | $54.30 | $51.28 | $51.32 | $50.70 | 1,887,810 |
| 2021-03-01 | $53.38 | $54.17 | $53.30 | $53.78 | $53.13 | 1,088,440 |
| 2021-02-26 | $54.00 | $54.74 | $52.61 | $53.15 | $52.51 | 1,500,510 |
| 2021-02-25 | $54.28 | $55.13 | $53.78 | $54.97 | $54.31 | 1,248,360 |
| 2021-02-24 | $55.92 | $56.07 | $53.75 | $54.21 | $53.56 | 1,994,930 |
| 2021-02-23 | $56.61 | $56.87 | $54.22 | $55.91 | $55.24 | 1,944,330 |
| 2021-02-22 | $59.94 | $59.94 | $56.66 | $57.18 | $56.49 | 2,210,640 |
| 2021-02-19 | $57.78 | $60.66 | $57.52 | $59.73 | $59.01 | 1,653,460 |
| 2021-02-18 | $57.09 | $59.36 | $56.81 | $58.13 | $57.43 | 1,394,660 |
| 2021-02-17 | $56.28 | $56.28 | $56.28 | $56.28 | $55.60 | 0 |
| 2021-02-16 | $56.28 | $56.28 | $56.28 | $56.28 | $55.60 | 0 |
| 2021-02-15 | $56.28 | $56.28 | $56.28 | $56.28 | $55.60 | 0 |
| 2021-02-12 | $56.28 | $56.28 | $56.28 | $56.28 | $55.60 | 0 |
| 2021-02-11 | $56.28 | $56.28 | $56.28 | $56.28 | $55.60 | 0 |
| 2021-02-10 | $57.06 | $57.60 | $55.60 | $56.28 | $55.60 | 1,564,540 |
| 2021-02-09 | $56.19 | $57.65 | $55.39 | $57.00 | $56.31 | 1,673,280 |
| 2021-02-08 | $60.00 | $60.41 | $55.66 | $56.16 | $55.48 | 2,572,580 |
| 2021-02-05 | $62.70 | $63.50 | $60.05 | $60.41 | $59.68 | 1,811,750 |
| 2021-02-04 | $60.20 | $64.30 | $60.00 | $62.95 | $62.19 | 2,611,090 |
| 2021-02-03 | $62.30 | $62.99 | $60.00 | $60.15 | $59.42 | 1,572,540 |
| 2021-02-02 | $63.98 | $64.39 | $62.00 | $62.92 | $62.16 | 1,868,950 |
| 2021-02-01 | $60.03 | $64.64 | $59.80 | $63.90 | $63.13 | 2,125,700 |
| 2021-01-29 | $62.89 | $63.93 | $59.18 | $60.94 | $60.20 | 2,112,100 |
| 2021-01-28 | $62.80 | $65.90 | $62.25 | $62.28 | $61.53 | 2,350,900 |
| 2021-01-27 | $64.98 | $65.00 | $61.92 | $64.08 | $63.31 | 2,393,890 |
| 2021-01-26 | $64.80 | $66.97 | $64.36 | $65.19 | $64.40 | 2,071,680 |
| 2021-01-25 | $67.96 | $68.50 | $64.01 | $65.16 | $64.37 | 2,931,680 |
| 2021-01-22 | $69.76 | $71.26 | $67.01 | $68.36 | $67.54 | 2,922,170 |
| 2021-01-21 | $67.02 | $71.80 | $66.64 | $69.97 | $69.13 | 3,557,020 |
| 2021-01-20 | $68.02 | $69.36 | $66.07 | $67.28 | $66.47 | 2,197,100 |
| 2021-01-19 | $71.10 | $71.50 | $67.27 | $67.92 | $67.10 | 2,943,670 |
| 2021-01-18 | $70.07 | $73.73 | $68.48 | $71.60 | $70.74 | 3,632,410 |
| 2021-01-15 | $68.50 | $73.00 | $68.01 | $70.00 | $69.16 | 4,496,250 |
| 2021-01-14 | $63.12 | $71.71 | $62.53 | $69.85 | $69.01 | 5,380,060 |
| 2021-01-13 | $64.61 | $65.55 | $61.79 | $63.11 | $62.35 | 2,805,560 |
| 2021-01-12 | $61.78 | $66.30 | $61.78 | $65.39 | $64.60 | 3,211,480 |
| 2021-01-11 | $64.00 | $64.74 | $61.81 | $61.81 | $61.06 | 3,142,160 |
| 2021-01-08 | $69.03 | $69.97 | $63.88 | $65.14 | $64.35 | 5,253,850 |
| 2021-01-07 | $75.00 | $77.65 | $70.45 | $70.90 | $70.04 | 5,114,790 |
| 2021-01-06 | $77.99 | $79.00 | $72.89 | $74.65 | $73.75 | 6,737,240 |
| 2021-01-05 | $64.70 | $78.50 | $63.76 | $75.17 | $74.26 | 8,208,020 |
| 2021-01-04 | $65.00 | $67.43 | $63.50 | $65.58 | $64.79 | 4,203,330 |
| 2021-01-01 | $65.48 | $65.48 | $65.48 | $65.48 | $64.69 | 0 |
| 2020-12-31 | $62.50 | $68.00 | $62.50 | $65.48 | $64.69 | 4,785,430 |
| 2020-12-30 | $60.01 | $64.94 | $59.06 | $62.44 | $61.69 | 4,264,050 |
| 2020-12-29 | $61.11 | $61.74 | $58.01 | $61.00 | $60.26 | 3,162,200 |
| 2020-12-28 | $61.18 | $63.33 | $60.62 | $62.39 | $61.64 | 3,270,760 |
| 2020-12-25 | $62.00 | $63.48 | $60.21 | $61.65 | $60.91 | 2,983,380 |
| 2020-12-24 | $69.03 | $69.40 | $61.81 | $62.50 | $61.75 | 5,831,580 |
| 2020-12-23 | $70.05 | $71.66 | $68.51 | $70.00 | $69.16 | 4,148,720 |
| 2020-12-22 | $72.84 | $75.50 | $70.00 | $70.65 | $69.80 | 5,182,520 |
| 2020-12-21 | $74.16 | $74.90 | $71.90 | $73.83 | $72.94 | 4,087,790 |
| 2020-12-18 | $76.55 | $77.70 | $73.56 | $74.05 | $73.16 | 3,753,710 |
| 2020-12-17 | $77.74 | $79.72 | $75.88 | $77.78 | $76.84 | 4,253,070 |
| 2020-12-16 | $80.12 | $87.66 | $77.00 | $77.64 | $76.70 | 6,530,830 |
| 2020-12-15 | $81.11 | $83.00 | $79.51 | $82.27 | $81.28 | 4,907,470 |
| 2020-12-14 | $71.03 | $81.80 | $68.80 | $81.02 | $80.04 | 6,619,870 |
| 2020-12-11 | $77.65 | $78.38 | $69.96 | $72.20 | $71.33 | 5,290,250 |
| 2020-12-10 | $77.00 | $79.39 | $75.80 | $77.52 | $76.58 | 3,597,690 |
| 2020-12-09 | $79.46 | $80.45 | $76.41 | $77.65 | $76.71 | 5,032,550 |
| 2020-12-08 | $79.71 | $81.98 | $78.01 | $81.21 | $80.23 | 5,101,210 |
| 2020-12-07 | $80.02 | $84.50 | $78.89 | $79.02 | $78.07 | 5,560,360 |
| 2020-12-04 | $83.08 | $85.38 | $78.00 | $83.50 | $82.49 | 7,800,340 |
| 2020-12-03 | $75.50 | $82.44 | $73.00 | $79.03 | $78.08 | 8,547,760 |
| 2020-12-02 | $67.40 | $78.59 | $67.40 | $78.59 | $77.64 | 9,916,100 |
| 2020-12-01 | $60.34 | $66.10 | $60.34 | $65.49 | $64.70 | 7,474,060 |
| 2020-11-30 | $54.80 | $62.80 | $54.70 | $61.28 | $60.54 | 6,212,930 |
| 2020-11-27 | $55.30 | $55.30 | $53.83 | $54.80 | $54.14 | 1,668,700 |
| 2020-11-26 | $55.01 | $56.63 | $54.50 | $55.39 | $54.72 | 1,512,470 |
| 2020-11-25 | $57.13 | $57.81 | $55.49 | $55.49 | $54.82 | 2,019,380 |
| 2020-11-24 | $58.05 | $58.40 | $56.35 | $57.22 | $56.53 | 2,375,360 |
| 2020-11-23 | $58.23 | $58.96 | $57.10 | $58.67 | $57.96 | 2,918,560 |
| 2020-11-20 | $56.87 | $57.85 | $56.22 | $57.07 | $56.38 | 1,922,180 |
| 2020-11-19 | $58.39 | $58.39 | $56.56 | $56.99 | $56.30 | 2,732,810 |
| 2020-11-18 | $59.10 | $59.98 | $58.01 | $58.49 | $57.78 | 2,594,730 |
| 2020-11-17 | $59.60 | $60.40 | $57.50 | $59.13 | $58.42 | 3,153,630 |
| 2020-11-16 | $58.02 | $61.68 | $57.90 | $59.92 | $59.20 | 2,904,120 |
| 2020-11-13 | $57.99 | $60.30 | $56.69 | $59.05 | $58.34 | 2,622,560 |
| 2020-11-12 | $61.79 | $61.99 | $52.50 | $58.60 | $57.89 | 4,720,980 |
| 2020-11-11 | $62.20 | $65.32 | $62.07 | $62.83 | $62.07 | 4,018,000 |
| 2020-11-10 | $62.90 | $65.80 | $62.15 | $63.10 | $62.34 | 5,363,150 |
| 2020-11-09 | $62.69 | $62.95 | $61.03 | $62.48 | $61.73 | 3,642,500 |
| 2020-11-06 | $61.60 | $62.40 | $59.26 | $60.90 | $60.17 | 3,315,880 |
| 2020-11-05 | $60.34 | $62.35 | $60.16 | $61.79 | $61.04 | 3,487,610 |
| 2020-11-04 | $60.70 | $60.99 | $59.25 | $59.90 | $59.18 | 2,173,430 |
| 2020-11-03 | $59.89 | $61.30 | $59.22 | $60.74 | $60.01 | 3,130,270 |
| 2020-11-02 | $58.00 | $60.38 | $57.68 | $60.08 | $59.36 | 3,476,010 |
| 2020-10-30 | $62.00 | $62.13 | $57.28 | $58.13 | $57.43 | 5,005,780 |
| 2020-10-29 | $62.56 | $65.00 | $62.00 | $62.20 | $61.45 | 5,720,270 |
| 2020-10-28 | $70.00 | $72.00 | $66.13 | $66.19 | $65.39 | 8,128,620 |
| 2020-10-27 | $65.50 | $66.90 | $63.50 | $66.13 | $65.33 | 5,353,830 |
| 2020-10-26 | $66.99 | $66.99 | $63.02 | $66.51 | $65.71 | 6,082,210 |
| 2020-10-23 | $62.49 | $67.80 | $62.48 | $66.15 | $65.35 | 7,976,670 |
| 2020-10-22 | $63.64 | $65.60 | $61.67 | $62.94 | $62.18 | 5,883,870 |
| 2020-10-21 | $64.61 | $69.66 | $63.48 | $65.08 | $64.29 | 9,169,930 |
| 2020-10-20 | $59.35 | $68.35 | $59.20 | $65.10 | $64.31 | 7,425,360 |
| 2020-10-19 | $62.00 | $62.88 | $58.95 | $59.50 | $58.78 | 4,839,560 |
| 2020-10-16 | $61.73 | $64.11 | $60.50 | $63.08 | $62.32 | 6,281,210 |
| 2020-10-15 | $60.91 | $64.48 | $59.30 | $62.15 | $61.40 | 6,855,840 |
| 2020-10-14 | $58.97 | $63.80 | $58.51 | $61.57 | $60.83 | 7,302,440 |
| 2020-10-13 | $58.80 | $59.97 | $58.13 | $58.98 | $58.27 | 4,648,730 |
| 2020-10-12 | $56.50 | $60.90 | $56.02 | $59.90 | $59.18 | 7,148,370 |
| 2020-10-09 | $54.97 | $57.30 | $54.10 | $56.66 | $55.98 | 5,665,810 |
| 2020-10-08 | $54.16 | $54.16 | $54.16 | $54.16 | $53.51 | 0 |
| 2020-10-07 | $54.16 | $54.16 | $54.16 | $54.16 | $53.51 | 0 |
| 2020-10-06 | $54.16 | $54.16 | $54.16 | $54.16 | $53.51 | 0 |
| 2020-10-05 | $54.16 | $54.16 | $54.16 | $54.16 | $53.51 | 0 |
| 2020-10-02 | $54.16 | $54.16 | $54.16 | $54.16 | $53.51 | 0 |
| 2020-10-01 | $54.16 | $54.16 | $54.16 | $54.16 | $53.51 | 0 |
| 2020-09-30 | $55.30 | $57.80 | $54.01 | $54.16 | $53.51 | 6,205,510 |
| 2020-09-29 | $57.78 | $60.25 | $56.50 | $56.57 | $55.89 | 6,371,980 |
| 2020-09-28 | $61.81 | $63.36 | $56.20 | $57.64 | $56.94 | 8,916,060 |
| 2020-09-25 | $73.10 | $75.88 | $64.55 | $64.55 | $63.77 | 12,621,820 |
| 2020-09-24 | $70.30 | $82.00 | $70.10 | $77.00 | $76.07 | 16,858,580 |