Hangzhou Seck Intelligent Technology Co Ltd (300897) Exchange: SHE
Data as of July 17, 2025
$24.87 ($0.17) 0.69%
Hangzhou Seck Intelligent Technology Co Ltd - Daily Information
Click for more stock information on Hangzhou Seck Intelligent Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.30 |
| Previous Close | $24.87 |
| High | $25.30 |
| Low | $24.30 |
| Adjusted Open | $24.30 |
| Previous Adjusted Close | $24.87 |
| Adjusted High | $25.30 |
| Adjusted Low | $24.30 |
Invest in Hangzhou Seck Intelligent Technology Co Ltd (300897)
Historical Stock Data for Hangzhou Seck Intelligent Technology Co Ltd (300897)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $24.30 | $25.30 | $24.30 | $24.87 | $24.87 | 1,427,910 |
| 2025-04-10 | $24.35 | $25.25 | $24.24 | $24.70 | $24.70 | 2,100,460 |
| 2025-04-09 | $22.10 | $24.43 | $20.77 | $24.07 | $24.07 | 2,643,970 |
| 2025-04-08 | $22.50 | $23.37 | $21.70 | $22.64 | $22.64 | 2,054,720 |
| 2025-04-07 | $25.96 | $26.75 | $21.74 | $21.74 | $21.74 | 3,152,800 |
| 2025-04-03 | $27.25 | $27.45 | $26.12 | $27.18 | $27.18 | 3,586,600 |
| 2025-04-02 | $25.54 | $27.15 | $25.28 | $27.00 | $27.00 | 4,101,650 |
| 2025-04-01 | $26.51 | $26.51 | $25.48 | $25.54 | $25.54 | 1,749,550 |
| 2025-03-31 | $25.00 | $26.44 | $24.69 | $26.31 | $26.31 | 2,861,590 |
| 2025-03-28 | $25.07 | $25.99 | $24.84 | $25.25 | $25.25 | 1,430,190 |
| 2025-03-27 | $25.23 | $25.34 | $24.66 | $25.07 | $25.07 | 988,590 |
| 2025-03-26 | $24.63 | $25.64 | $24.32 | $25.26 | $25.26 | 1,607,550 |
| 2025-03-25 | $24.73 | $25.09 | $24.31 | $24.52 | $24.52 | 1,176,040 |
| 2025-03-24 | $25.98 | $26.16 | $24.23 | $24.81 | $24.81 | 1,625,530 |
| 2025-03-21 | $26.35 | $26.65 | $25.91 | $26.07 | $26.07 | 1,410,320 |
| 2025-03-20 | $26.32 | $27.08 | $26.32 | $26.76 | $26.76 | 1,480,760 |
| 2025-03-19 | $27.80 | $27.80 | $26.53 | $26.75 | $26.75 | 2,392,080 |
| 2025-03-18 | $27.27 | $27.64 | $27.22 | $27.57 | $27.57 | 1,540,420 |
| 2025-03-17 | $27.73 | $27.73 | $27.02 | $27.36 | $27.36 | 1,851,750 |
| 2025-03-14 | $25.91 | $27.66 | $25.63 | $27.63 | $27.63 | 3,290,590 |
| 2025-03-13 | $26.31 | $26.46 | $25.47 | $26.02 | $26.02 | 1,287,920 |
| 2025-03-12 | $26.68 | $26.79 | $26.22 | $26.46 | $26.46 | 1,298,130 |
| 2025-03-11 | $26.13 | $26.67 | $25.85 | $26.44 | $26.44 | 1,858,300 |
| 2025-03-10 | $26.57 | $26.93 | $26.31 | $26.48 | $26.48 | 1,461,460 |
| 2025-03-07 | $27.12 | $27.29 | $26.55 | $26.71 | $26.71 | 2,425,510 |
| 2025-03-06 | $26.95 | $27.68 | $26.80 | $27.13 | $27.13 | 3,938,010 |
| 2025-03-05 | $25.56 | $27.24 | $25.53 | $27.11 | $27.11 | 4,281,090 |
| 2025-03-04 | $25.01 | $25.90 | $24.79 | $25.82 | $25.82 | 2,457,080 |
| 2025-03-03 | $24.70 | $25.19 | $24.47 | $24.69 | $24.69 | 1,397,980 |
| 2025-02-28 | $25.96 | $25.96 | $24.57 | $24.63 | $24.63 | 2,089,870 |
| 2025-02-27 | $26.88 | $26.88 | $25.60 | $25.96 | $25.96 | 2,780,560 |
| 2025-02-26 | $26.79 | $27.00 | $26.20 | $26.80 | $26.80 | 2,573,170 |
| 2025-02-25 | $27.26 | $27.65 | $26.40 | $26.73 | $26.73 | 3,510,830 |
| 2025-02-24 | $27.44 | $28.27 | $26.91 | $27.95 | $27.95 | 3,544,720 |
| 2025-02-20 | $25.90 | $29.47 | $25.21 | $27.53 | $27.53 | 7,497,320 |
| 2025-02-19 | $25.78 | $27.50 | $25.11 | $26.16 | $26.16 | 5,136,290 |
| 2025-02-18 | $26.00 | $26.10 | $24.25 | $25.53 | $25.53 | 4,871,360 |
| 2025-02-17 | $25.39 | $26.56 | $24.82 | $26.22 | $26.22 | 5,168,120 |
| 2025-02-14 | $25.30 | $25.79 | $24.69 | $25.68 | $25.68 | 4,412,290 |
| 2025-02-13 | $23.80 | $26.05 | $22.99 | $26.00 | $26.00 | 5,204,410 |
| 2025-02-12 | $23.92 | $24.04 | $23.57 | $23.76 | $23.76 | 1,678,250 |
| 2025-02-11 | $24.59 | $24.59 | $23.83 | $23.98 | $23.98 | 1,367,800 |
| 2025-02-10 | $23.58 | $24.15 | $23.33 | $24.11 | $24.11 | 1,202,850 |
| 2025-02-07 | $23.49 | $23.86 | $23.20 | $23.58 | $23.58 | 1,160,420 |
| 2025-02-06 | $22.99 | $23.54 | $22.80 | $23.54 | $23.54 | 990,080 |
| 2025-02-05 | $22.99 | $23.06 | $22.70 | $22.99 | $22.99 | 567,800 |
| 2025-01-27 | $23.16 | $23.36 | $22.70 | $22.70 | $22.70 | 702,720 |
| 2025-01-24 | $22.80 | $23.11 | $22.75 | $23.07 | $23.07 | 900,940 |
| 2025-01-23 | $23.10 | $23.43 | $22.80 | $22.80 | $22.80 | 945,250 |
| 2025-01-22 | $22.96 | $23.25 | $22.73 | $22.86 | $22.86 | 573,880 |
| 2025-01-21 | $22.63 | $23.10 | $22.51 | $23.10 | $23.10 | 773,900 |
| 2025-01-20 | $22.83 | $23.00 | $22.33 | $22.81 | $22.81 | 864,320 |
| 2025-01-17 | $22.27 | $22.51 | $22.03 | $22.42 | $22.42 | 620,450 |
| 2025-01-16 | $22.42 | $22.68 | $22.06 | $22.25 | $22.25 | 777,760 |
| 2025-01-15 | $22.48 | $22.61 | $22.21 | $22.33 | $22.33 | 750,140 |
| 2025-01-14 | $21.22 | $22.50 | $21.22 | $22.50 | $22.50 | 1,090,910 |
| 2025-01-13 | $21.85 | $21.85 | $20.57 | $21.14 | $21.14 | 631,220 |
| 2025-01-09 | $21.75 | $22.25 | $21.56 | $21.88 | $21.88 | 661,700 |
| 2025-01-08 | $21.78 | $21.99 | $21.06 | $21.88 | $21.88 | 959,620 |
| 2025-01-07 | $21.07 | $21.86 | $21.01 | $21.84 | $21.84 | 932,620 |
| 2025-01-06 | $21.25 | $21.48 | $20.50 | $21.05 | $21.05 | 894,010 |
| 2025-01-03 | $22.86 | $23.10 | $21.30 | $21.31 | $21.31 | 1,644,300 |
| 2025-01-02 | $24.27 | $24.30 | $22.60 | $22.85 | $22.85 | 1,712,890 |
| 2024-12-31 | $25.70 | $25.70 | $24.43 | $24.47 | $24.47 | 1,707,700 |
| 2024-12-30 | $24.83 | $25.75 | $24.60 | $25.71 | $25.71 | 2,022,060 |
| 2024-12-27 | $24.80 | $25.22 | $24.51 | $25.12 | $25.12 | 1,886,900 |
| 2024-12-26 | $24.80 | $25.20 | $24.75 | $24.94 | $24.94 | 1,276,400 |
| 2024-12-25 | $25.80 | $25.80 | $24.41 | $24.85 | $24.85 | 1,331,750 |
| 2024-12-24 | $24.99 | $25.49 | $24.31 | $25.19 | $25.19 | 1,863,400 |
| 2024-12-23 | $25.63 | $26.38 | $24.98 | $25.00 | $25.00 | 2,338,270 |
| 2024-12-20 | $26.00 | $26.32 | $25.69 | $25.79 | $25.79 | 2,615,100 |
| 2024-12-19 | $24.43 | $26.00 | $24.21 | $26.00 | $26.00 | 2,668,520 |
| 2024-12-18 | $24.77 | $25.20 | $24.26 | $24.77 | $24.77 | 2,084,210 |
| 2024-12-17 | $25.30 | $25.51 | $24.31 | $24.65 | $24.65 | 2,186,550 |
| 2024-12-16 | $25.83 | $26.00 | $24.96 | $25.25 | $25.25 | 2,478,530 |
| 2024-12-13 | $26.61 | $26.81 | $25.68 | $25.83 | $25.83 | 3,596,720 |
| 2024-12-12 | $27.38 | $27.66 | $26.17 | $26.91 | $26.91 | 5,735,630 |
| 2024-12-11 | $25.65 | $28.88 | $25.42 | $28.15 | $28.15 | 10,494,080 |
| 2024-12-10 | $24.14 | $26.63 | $23.88 | $26.00 | $26.00 | 7,527,650 |
| 2024-12-09 | $24.38 | $24.38 | $23.24 | $23.58 | $23.58 | 1,561,280 |
| 2024-12-06 | $23.88 | $24.04 | $23.31 | $23.48 | $23.48 | 1,770,900 |
| 2024-12-05 | $23.81 | $24.17 | $23.50 | $23.86 | $23.86 | 1,509,670 |
| 2024-12-04 | $24.18 | $24.48 | $23.68 | $23.87 | $23.87 | 1,524,230 |
| 2024-12-03 | $24.79 | $24.83 | $24.12 | $24.30 | $24.30 | 1,935,560 |
| 2024-12-02 | $23.93 | $24.99 | $23.71 | $24.81 | $24.81 | 3,376,280 |
| 2024-11-29 | $23.97 | $24.27 | $23.32 | $23.93 | $23.93 | 2,901,510 |
| 2024-11-28 | $23.31 | $24.99 | $23.25 | $24.27 | $24.27 | 4,361,000 |
| 2024-11-27 | $22.60 | $24.43 | $22.30 | $23.91 | $23.91 | 3,989,670 |
| 2024-11-26 | $22.13 | $22.54 | $21.85 | $21.93 | $21.93 | 925,710 |
| 2024-11-25 | $21.86 | $22.27 | $21.66 | $22.26 | $22.26 | 1,082,640 |
| 2024-11-22 | $23.20 | $23.20 | $21.71 | $21.79 | $21.79 | 1,557,520 |
| 2024-11-21 | $23.00 | $23.55 | $22.89 | $23.18 | $23.18 | 1,324,330 |
| 2024-11-20 | $22.92 | $23.11 | $22.45 | $22.99 | $22.99 | 1,290,740 |
| 2024-11-19 | $22.10 | $22.76 | $21.79 | $22.76 | $22.76 | 1,163,010 |
| 2024-11-18 | $22.73 | $22.97 | $21.62 | $21.88 | $21.88 | 1,383,410 |
| 2024-11-15 | $23.18 | $23.49 | $22.52 | $22.60 | $22.60 | 1,518,280 |
| 2024-11-14 | $24.05 | $24.30 | $23.10 | $23.20 | $23.20 | 2,067,310 |
| 2024-11-13 | $24.36 | $24.60 | $23.50 | $24.09 | $24.09 | 2,505,460 |
| 2024-11-12 | $25.02 | $25.22 | $23.72 | $24.00 | $24.00 | 4,267,950 |
| 2024-11-11 | $23.23 | $26.99 | $22.78 | $25.45 | $25.45 | 6,494,020 |
| 2024-11-08 | $21.85 | $24.97 | $21.55 | $23.56 | $23.56 | 5,407,240 |
| 2024-11-07 | $21.13 | $21.62 | $20.85 | $21.62 | $21.62 | 1,598,790 |
| 2024-11-06 | $21.33 | $21.55 | $20.89 | $21.17 | $21.17 | 1,465,840 |
| 2024-11-05 | $20.77 | $21.38 | $20.71 | $21.33 | $21.33 | 1,631,140 |
| 2024-11-04 | $20.39 | $20.85 | $20.33 | $20.69 | $20.69 | 1,240,110 |
| 2024-11-01 | $21.75 | $21.83 | $20.56 | $20.70 | $20.70 | 1,911,510 |
| 2024-10-31 | $21.64 | $21.87 | $21.50 | $21.75 | $21.75 | 1,133,920 |
| 2024-10-30 | $21.50 | $21.93 | $21.24 | $21.64 | $21.64 | 1,030,540 |
| 2024-10-29 | $22.48 | $22.49 | $21.60 | $21.63 | $21.63 | 1,506,310 |
| 2024-10-28 | $21.74 | $22.22 | $21.74 | $22.22 | $22.22 | 1,474,380 |
| 2024-10-25 | $21.57 | $21.87 | $21.52 | $21.87 | $21.87 | 1,390,430 |
| 2024-10-24 | $21.84 | $21.91 | $21.41 | $21.55 | $21.55 | 1,064,340 |
| 2024-10-23 | $22.03 | $22.19 | $21.70 | $21.85 | $21.85 | 1,705,960 |
| 2024-10-22 | $22.13 | $22.32 | $21.73 | $22.03 | $22.03 | 1,554,960 |
| 2024-10-21 | $22.24 | $22.65 | $21.85 | $22.17 | $22.17 | 2,148,470 |
| 2024-10-18 | $21.32 | $22.45 | $21.32 | $22.12 | $22.12 | 2,147,210 |
| 2024-10-17 | $21.55 | $22.03 | $21.37 | $21.44 | $21.44 | 1,371,860 |
| 2024-10-16 | $21.29 | $21.98 | $21.29 | $21.55 | $21.55 | 1,744,510 |
| 2024-10-15 | $21.49 | $21.85 | $21.10 | $21.23 | $21.23 | 1,720,800 |
| 2024-10-14 | $21.12 | $21.55 | $20.27 | $21.45 | $21.45 | 2,048,900 |
| 2024-10-11 | $22.87 | $22.87 | $20.52 | $20.76 | $20.76 | 2,591,640 |
| 2024-10-10 | $22.02 | $23.30 | $21.55 | $22.38 | $22.38 | 3,645,330 |
| 2024-10-09 | $23.01 | $23.42 | $21.03 | $21.03 | $21.03 | 3,475,150 |
| 2024-10-08 | $25.97 | $25.98 | $22.38 | $24.20 | $24.20 | 5,833,380 |
| 2024-09-30 | $20.00 | $22.74 | $19.25 | $21.84 | $21.84 | 5,186,690 |
| 2024-09-27 | $18.25 | $19.19 | $18.21 | $18.95 | $18.95 | 1,876,950 |
| 2024-09-26 | $17.70 | $18.13 | $17.61 | $18.11 | $18.11 | 1,035,630 |
| 2024-09-25 | $17.68 | $18.07 | $17.53 | $17.70 | $17.70 | 1,150,400 |
| 2024-09-24 | $17.29 | $17.68 | $17.16 | $17.60 | $17.60 | 1,169,920 |
| 2024-09-23 | $17.24 | $17.50 | $17.15 | $17.19 | $17.19 | 541,660 |
| 2024-09-20 | $17.37 | $17.74 | $17.07 | $17.19 | $17.19 | 638,820 |
| 2024-09-19 | $17.01 | $17.45 | $17.01 | $17.28 | $17.28 | 731,210 |
| 2024-09-18 | $17.14 | $17.14 | $16.58 | $16.91 | $16.91 | 792,540 |
| 2024-09-13 | $17.66 | $17.67 | $17.02 | $17.05 | $17.05 | 990,480 |
| 2024-09-12 | $17.86 | $18.05 | $17.52 | $17.54 | $17.54 | 929,460 |
| 2024-09-11 | $18.01 | $18.01 | $17.60 | $17.72 | $17.72 | 461,210 |
| 2024-09-10 | $17.68 | $18.07 | $17.53 | $17.95 | $17.95 | 690,740 |
| 2024-09-09 | $17.74 | $17.95 | $17.48 | $17.68 | $17.68 | 650,990 |
| 2024-09-06 | $18.16 | $18.39 | $17.70 | $17.74 | $17.74 | 1,316,400 |
| 2024-09-05 | $18.02 | $18.35 | $18.02 | $18.17 | $18.17 | 917,510 |
| 2024-09-04 | $18.95 | $18.95 | $18.04 | $18.07 | $18.07 | 1,966,790 |
| 2024-09-03 | $18.85 | $19.05 | $18.60 | $19.02 | $19.02 | 1,610,510 |
| 2024-09-02 | $19.50 | $19.69 | $18.85 | $18.93 | $18.93 | 2,851,890 |
| 2024-08-30 | $18.70 | $20.38 | $18.60 | $19.92 | $19.92 | 4,005,160 |
| 2024-08-29 | $19.08 | $19.08 | $18.48 | $18.70 | $18.70 | 2,116,480 |
| 2024-08-28 | $19.30 | $19.36 | $18.68 | $19.02 | $19.02 | 2,455,210 |
| 2024-08-27 | $18.92 | $19.92 | $18.51 | $19.61 | $19.61 | 3,865,130 |
| 2024-08-26 | $19.33 | $19.39 | $18.28 | $19.26 | $19.26 | 3,692,690 |
| 2024-08-23 | $19.50 | $20.55 | $18.40 | $19.90 | $19.90 | 5,632,310 |
| 2024-08-22 | $18.39 | $20.00 | $18.03 | $19.35 | $19.35 | 3,682,470 |
| 2024-08-21 | $19.00 | $19.20 | $18.56 | $18.59 | $18.59 | 2,656,490 |
| 2024-08-20 | $17.99 | $20.04 | $17.73 | $19.35 | $19.35 | 3,593,640 |
| 2024-08-19 | $18.13 | $18.80 | $17.85 | $18.58 | $18.58 | 2,880,310 |
| 2024-08-16 | $17.30 | $18.52 | $17.21 | $18.00 | $18.00 | 2,229,060 |
| 2024-08-15 | $17.33 | $17.40 | $17.01 | $17.26 | $17.26 | 456,650 |
| 2024-08-14 | $17.31 | $17.45 | $17.26 | $17.34 | $17.34 | 525,520 |
| 2024-08-13 | $17.12 | $17.45 | $16.92 | $17.32 | $17.32 | 578,000 |
| 2024-08-12 | $17.00 | $17.16 | $16.80 | $17.07 | $17.07 | 352,450 |
| 2024-08-09 | $17.40 | $17.40 | $16.95 | $17.04 | $17.04 | 448,120 |
| 2024-08-08 | $17.41 | $17.41 | $16.81 | $17.04 | $17.04 | 400,270 |
| 2024-08-07 | $17.29 | $17.45 | $17.12 | $17.33 | $17.33 | 470,350 |
| 2024-08-06 | $16.90 | $17.27 | $16.78 | $17.23 | $17.23 | 553,820 |
| 2024-08-05 | $17.22 | $17.46 | $16.70 | $16.79 | $16.79 | 590,920 |
| 2024-08-02 | $17.68 | $17.86 | $17.28 | $17.28 | $17.28 | 812,620 |
| 2024-08-01 | $17.69 | $17.87 | $17.59 | $17.72 | $17.72 | 508,730 |
| 2024-07-31 | $17.13 | $17.67 | $17.01 | $17.65 | $17.65 | 681,470 |
| 2024-07-30 | $17.10 | $17.37 | $16.79 | $17.15 | $17.15 | 453,920 |
| 2024-07-29 | $17.14 | $17.26 | $16.87 | $17.14 | $17.14 | 505,590 |
| 2024-07-26 | $16.52 | $17.18 | $16.31 | $17.03 | $17.03 | 1,000,750 |
| 2024-07-25 | $16.03 | $16.72 | $15.86 | $16.35 | $16.35 | 701,890 |
| 2024-07-24 | $16.33 | $16.59 | $16.06 | $16.17 | $16.17 | 729,150 |
| 2024-07-23 | $17.28 | $17.83 | $16.45 | $16.50 | $16.50 | 957,570 |
| 2024-07-22 | $16.43 | $16.77 | $16.40 | $16.70 | $16.70 | 383,340 |
| 2024-07-19 | $16.10 | $16.54 | $15.91 | $16.44 | $16.44 | 476,970 |
| 2024-07-18 | $16.20 | $16.37 | $15.68 | $16.14 | $16.14 | 537,760 |
| 2024-07-17 | $16.72 | $16.81 | $16.32 | $16.34 | $16.34 | 458,420 |
| 2024-07-16 | $16.96 | $16.96 | $16.61 | $16.77 | $16.77 | 505,640 |
| 2024-07-15 | $17.20 | $17.33 | $16.72 | $16.81 | $16.81 | 564,260 |
| 2024-07-12 | $17.28 | $17.60 | $17.17 | $17.20 | $17.20 | 424,040 |
| 2024-07-11 | $17.44 | $17.59 | $17.29 | $17.48 | $17.48 | 1,087,990 |
| 2024-07-10 | $17.26 | $17.55 | $17.07 | $17.09 | $17.09 | 456,800 |
| 2024-07-09 | $17.05 | $17.47 | $16.78 | $17.40 | $17.40 | 673,190 |
| 2024-07-08 | $17.55 | $17.82 | $16.90 | $17.05 | $17.05 | 543,010 |
| 2024-07-05 | $17.39 | $17.67 | $17.07 | $17.55 | $17.55 | 453,580 |
| 2024-07-04 | $17.89 | $18.11 | $17.35 | $17.39 | $17.39 | 567,550 |
| 2024-07-03 | $18.15 | $18.25 | $17.80 | $17.85 | $17.85 | 628,620 |
| 2024-07-02 | $18.03 | $18.35 | $18.00 | $18.16 | $18.16 | 677,720 |
| 2024-07-01 | $18.40 | $18.60 | $17.66 | $18.11 | $18.11 | 978,610 |
| 2024-06-28 | $17.86 | $18.60 | $17.61 | $18.44 | $18.44 | 1,234,140 |
| 2024-06-27 | $18.18 | $18.88 | $17.83 | $17.84 | $17.84 | 1,141,880 |
| 2024-06-26 | $17.35 | $18.20 | $17.08 | $18.19 | $18.19 | 718,980 |
| 2024-06-25 | $17.09 | $17.55 | $17.08 | $17.30 | $17.30 | 588,310 |
| 2024-06-24 | $17.90 | $17.96 | $17.01 | $17.05 | $17.05 | 721,710 |
| 2024-06-21 | $18.27 | $18.37 | $17.53 | $18.04 | $18.04 | 536,900 |
| 2024-06-20 | $18.60 | $18.75 | $18.15 | $18.36 | $18.36 | 543,780 |
| 2024-06-19 | $18.82 | $19.02 | $18.56 | $18.60 | $18.60 | 612,420 |
| 2024-06-18 | $18.17 | $18.86 | $18.17 | $18.82 | $18.82 | 873,760 |
| 2024-06-17 | $18.25 | $18.45 | $18.16 | $18.28 | $18.28 | 551,860 |
| 2024-06-14 | $18.26 | $18.47 | $17.99 | $18.38 | $18.38 | 463,150 |
| 2024-06-13 | $18.38 | $18.60 | $18.18 | $18.41 | $18.41 | 739,950 |
| 2024-06-12 | $17.73 | $18.34 | $17.70 | $18.19 | $18.19 | 779,410 |
| 2024-06-11 | $17.54 | $17.94 | $17.04 | $17.75 | $17.75 | 676,260 |
| 2024-06-07 | $17.18 | $17.80 | $17.11 | $17.68 | $17.68 | 1,010,150 |
| 2024-06-06 | $17.70 | $18.16 | $16.77 | $16.91 | $16.91 | 1,210,530 |
| 2024-06-05 | $18.42 | $18.71 | $17.90 | $17.94 | $17.94 | 729,190 |
| 2024-06-04 | $19.39 | $19.39 | $18.39 | $18.67 | $18.67 | 858,300 |
| 2024-06-03 | $19.86 | $20.25 | $19.20 | $19.39 | $19.39 | 1,176,600 |
| 2024-05-31 | $19.33 | $19.93 | $19.33 | $19.81 | $19.81 | 812,070 |
| 2024-05-30 | $20.47 | $20.47 | $19.40 | $19.46 | $19.46 | 1,164,170 |
| 2024-05-29 | $19.29 | $20.24 | $19.29 | $20.01 | $20.01 | 1,220,310 |
| 2024-05-28 | $19.51 | $19.66 | $19.30 | $19.38 | $19.38 | 480,970 |
| 2024-05-27 | $19.59 | $19.64 | $18.98 | $19.64 | $19.64 | 701,600 |
| 2024-05-24 | $19.62 | $19.83 | $19.36 | $19.53 | $19.53 | 563,440 |
| 2024-05-23 | $20.00 | $20.09 | $19.45 | $19.62 | $19.62 | 814,610 |
| 2024-05-22 | $29.94 | $30.19 | $29.72 | $29.97 | $29.97 | 603,900 |
| 2024-05-21 | $30.88 | $30.88 | $29.79 | $29.92 | $29.92 | 1,016,900 |
| 2024-05-20 | $30.78 | $30.90 | $30.50 | $30.90 | $30.90 | 623,000 |
| 2024-05-17 | $30.50 | $30.73 | $30.20 | $30.72 | $30.72 | 499,200 |
| 2024-05-16 | $30.30 | $30.62 | $30.25 | $30.40 | $30.40 | 702,730 |
| 2024-05-15 | $30.50 | $30.55 | $29.92 | $29.95 | $29.95 | 466,400 |
| 2024-05-14 | $30.11 | $30.68 | $29.91 | $30.57 | $30.57 | 640,310 |
| 2024-05-13 | $30.33 | $30.33 | $29.73 | $30.01 | $30.01 | 642,700 |
| 2024-05-10 | $30.80 | $30.95 | $30.23 | $30.73 | $30.73 | 751,580 |
| 2024-05-09 | $30.34 | $30.83 | $30.29 | $30.72 | $30.72 | 552,500 |
| 2024-05-08 | $30.50 | $30.90 | $30.23 | $30.43 | $30.43 | 679,300 |
| 2024-05-07 | $30.50 | $30.65 | $30.19 | $30.62 | $30.62 | 673,900 |
| 2024-05-06 | $29.98 | $30.48 | $29.98 | $30.42 | $30.42 | 778,100 |
| 2024-04-30 | $29.60 | $29.79 | $29.40 | $29.68 | $29.68 | 555,000 |
| 2024-04-29 | $28.61 | $29.65 | $28.61 | $29.59 | $29.59 | 822,360 |
| 2024-04-26 | $28.57 | $29.10 | $27.88 | $28.83 | $28.83 | 926,030 |
| 2024-04-25 | $29.50 | $29.50 | $28.60 | $28.85 | $28.85 | 1,007,720 |
| 2024-04-24 | $28.66 | $29.74 | $28.57 | $29.73 | $29.73 | 728,600 |
| 2024-04-23 | $28.68 | $29.14 | $28.48 | $28.85 | $28.85 | 656,000 |
| 2024-04-22 | $29.06 | $29.09 | $27.80 | $28.49 | $28.49 | 613,400 |
| 2024-04-19 | $29.03 | $29.74 | $28.72 | $29.14 | $29.14 | 643,910 |
| 2024-04-18 | $28.80 | $29.90 | $28.48 | $29.00 | $29.00 | 1,042,690 |
| 2024-04-17 | $26.98 | $29.06 | $26.98 | $29.03 | $29.03 | 1,315,800 |
| 2024-04-16 | $28.02 | $28.05 | $26.07 | $26.24 | $26.24 | 1,232,400 |
| 2024-04-15 | $30.19 | $30.36 | $27.90 | $28.46 | $28.46 | 1,321,980 |
| 2024-04-12 | $29.99 | $30.50 | $29.83 | $30.05 | $30.05 | 703,500 |
| 2024-04-11 | $29.43 | $30.39 | $29.08 | $29.95 | $29.95 | 985,880 |
| 2024-04-10 | $30.01 | $30.22 | $29.06 | $29.44 | $29.44 | 633,430 |
| 2024-04-09 | $29.68 | $30.30 | $29.61 | $30.11 | $30.11 | 583,630 |
| 2024-04-08 | $31.18 | $31.30 | $29.76 | $29.77 | $29.77 | 1,008,180 |
| 2024-04-03 | $31.62 | $32.23 | $30.81 | $31.18 | $31.18 | 1,380,740 |
| 2024-04-02 | $30.40 | $32.20 | $30.20 | $32.00 | $32.00 | 2,085,650 |
| 2024-04-01 | $29.90 | $31.15 | $29.78 | $30.43 | $30.43 | 1,908,950 |
| 2024-03-29 | $29.87 | $31.46 | $29.30 | $29.69 | $29.69 | 2,668,410 |
| 2024-03-28 | $27.59 | $28.80 | $27.58 | $28.80 | $28.80 | 1,654,540 |
| 2024-03-27 | $28.39 | $28.79 | $27.74 | $27.82 | $27.82 | 1,553,520 |
| 2024-03-26 | $29.65 | $29.96 | $27.41 | $28.17 | $28.17 | 2,645,390 |
| 2024-03-25 | $28.57 | $31.77 | $28.18 | $30.11 | $30.11 | 2,251,460 |
| 2024-03-22 | $29.45 | $29.47 | $28.54 | $28.80 | $28.80 | 706,940 |
| 2024-03-21 | $29.27 | $29.83 | $28.76 | $29.45 | $29.45 | 713,350 |
| 2024-03-20 | $28.81 | $29.43 | $28.80 | $29.22 | $29.22 | 544,100 |
| 2024-03-19 | $28.70 | $29.44 | $28.56 | $28.86 | $28.86 | 735,970 |
| 2024-03-18 | $27.91 | $28.84 | $27.90 | $28.73 | $28.73 | 942,100 |
| 2024-03-15 | $27.05 | $27.80 | $26.65 | $27.73 | $27.73 | 799,900 |
| 2024-03-14 | $27.63 | $28.60 | $26.73 | $27.17 | $27.17 | 1,205,000 |
| 2024-03-13 | $27.53 | $27.75 | $27.06 | $27.51 | $27.51 | 582,470 |
| 2024-03-12 | $27.00 | $27.43 | $26.83 | $27.41 | $27.41 | 787,800 |
| 2024-03-11 | $26.59 | $26.95 | $26.29 | $26.81 | $26.81 | 701,000 |
| 2024-03-08 | $26.62 | $27.16 | $26.05 | $26.55 | $26.55 | 962,900 |
| 2024-03-07 | $26.20 | $27.11 | $26.00 | $26.88 | $26.88 | 1,565,930 |
| 2024-03-06 | $25.00 | $25.97 | $24.79 | $25.77 | $25.77 | 900,900 |
| 2024-03-05 | $25.38 | $25.78 | $24.87 | $24.98 | $24.98 | 870,300 |
| 2024-03-04 | $25.76 | $25.99 | $24.80 | $25.72 | $25.72 | 869,600 |
| 2024-03-01 | $25.10 | $25.75 | $24.98 | $25.69 | $25.69 | 1,006,080 |
| 2024-02-29 | $23.84 | $25.20 | $23.72 | $25.09 | $25.09 | 1,536,740 |
| 2024-02-28 | $27.53 | $27.93 | $24.01 | $24.02 | $24.02 | 2,026,830 |
| 2024-02-27 | $26.49 | $27.40 | $26.08 | $27.29 | $27.29 | 856,810 |
| 2024-02-26 | $25.87 | $27.32 | $25.53 | $26.40 | $26.40 | 1,407,400 |
| 2024-02-23 | $24.48 | $25.45 | $24.06 | $25.35 | $25.35 | 1,091,800 |
| 2024-02-22 | $23.07 | $24.47 | $23.07 | $24.46 | $24.46 | 900,920 |
| 2024-02-21 | $22.58 | $24.24 | $22.58 | $23.43 | $23.43 | 1,075,700 |
| 2024-02-20 | $22.56 | $22.97 | $22.13 | $22.88 | $22.88 | 942,280 |
| 2024-02-19 | $22.20 | $23.68 | $21.95 | $22.70 | $22.70 | 1,579,460 |
| 2024-02-08 | $19.28 | $22.10 | $18.25 | $21.89 | $21.89 | 1,711,420 |
| 2024-02-07 | $19.74 | $20.08 | $18.49 | $19.07 | $19.07 | 1,748,610 |
| 2024-02-06 | $19.04 | $20.38 | $17.58 | $19.75 | $19.75 | 1,649,070 |
| 2024-02-05 | $22.48 | $23.13 | $19.00 | $19.54 | $19.54 | 1,949,570 |
| 2024-02-02 | $25.03 | $25.39 | $22.08 | $23.06 | $23.06 | 1,522,510 |
| 2024-02-01 | $25.57 | $25.58 | $24.20 | $25.33 | $25.33 | 954,450 |
| 2024-01-31 | $27.27 | $27.27 | $25.16 | $25.18 | $25.18 | 986,900 |
| 2024-01-30 | $28.23 | $28.58 | $27.11 | $27.12 | $27.12 | 618,250 |
| 2024-01-29 | $30.03 | $30.03 | $28.50 | $28.60 | $28.60 | 568,810 |
| 2024-01-26 | $29.59 | $30.19 | $29.33 | $29.44 | $29.44 | 630,030 |
| 2024-01-25 | $28.23 | $29.44 | $28.01 | $29.44 | $29.44 | 597,300 |
| 2024-01-24 | $27.79 | $28.47 | $27.07 | $28.30 | $28.30 | 774,000 |
| 2024-01-23 | $27.80 | $28.13 | $27.35 | $27.76 | $27.76 | 867,700 |
| 2024-01-22 | $30.29 | $30.33 | $27.92 | $28.11 | $28.11 | 651,700 |
| 2024-01-19 | $30.98 | $30.98 | $30.20 | $30.32 | $30.32 | 563,400 |
| 2024-01-18 | $31.50 | $31.70 | $30.00 | $30.62 | $30.62 | 893,250 |
| 2024-01-17 | $32.57 | $32.67 | $31.36 | $31.39 | $31.39 | 697,690 |
| 2024-01-16 | $32.60 | $32.83 | $32.05 | $32.57 | $32.57 | 686,100 |
| 2024-01-15 | $32.99 | $33.05 | $32.30 | $32.56 | $32.56 | 678,300 |
| 2024-01-12 | $33.11 | $33.52 | $32.95 | $32.97 | $32.97 | 719,800 |
| 2024-01-11 | $32.76 | $33.11 | $32.62 | $33.04 | $33.04 | 617,500 |
| 2024-01-10 | $33.60 | $33.60 | $32.68 | $32.76 | $32.76 | 648,800 |
| 2024-01-09 | $33.38 | $34.06 | $33.14 | $33.60 | $33.60 | 677,400 |
| 2024-01-08 | $33.82 | $33.94 | $33.15 | $33.15 | $33.15 | 508,000 |
| 2024-01-05 | $34.46 | $34.73 | $33.70 | $33.82 | $33.82 | 463,100 |
| 2024-01-04 | $34.23 | $34.60 | $34.05 | $34.46 | $34.46 | 481,100 |
| 2024-01-03 | $34.97 | $34.97 | $34.15 | $34.31 | $34.31 | 648,200 |
| 2024-01-02 | $34.40 | $34.85 | $34.09 | $34.66 | $34.66 | 941,420 |
| 2024-01-01 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2023-12-29 | $33.58 | $34.20 | $33.30 | $34.20 | $34.20 | 666,700 |
| 2023-12-28 | $32.95 | $33.76 | $32.36 | $33.46 | $33.46 | 762,340 |
| 2023-12-27 | $32.60 | $33.11 | $32.33 | $33.09 | $33.09 | 576,300 |
| 2023-12-26 | $33.00 | $33.00 | $32.12 | $32.40 | $32.40 | 603,060 |
| 2023-12-25 | $33.38 | $33.62 | $32.65 | $32.86 | $32.86 | 696,630 |
| 2023-12-22 | $33.65 | $33.95 | $32.80 | $32.91 | $32.91 | 558,460 |
| 2023-12-21 | $33.66 | $34.00 | $32.55 | $33.62 | $33.62 | 613,700 |
| 2023-12-20 | $33.59 | $34.18 | $33.39 | $33.66 | $33.66 | 618,100 |
| 2023-12-19 | $33.05 | $33.50 | $32.73 | $33.47 | $33.47 | 555,800 |
| 2023-12-18 | $33.31 | $33.72 | $32.91 | $33.04 | $33.04 | 654,700 |
| 2023-12-15 | $33.59 | $33.78 | $33.38 | $33.48 | $33.48 | 414,000 |
| 2023-12-14 | $33.75 | $34.07 | $33.60 | $33.61 | $33.61 | 532,900 |
| 2023-12-13 | $33.48 | $34.14 | $33.21 | $33.65 | $33.65 | 696,070 |
| 2023-12-12 | $33.70 | $33.77 | $33.20 | $33.54 | $33.54 | 526,400 |
| 2023-12-11 | $33.46 | $34.14 | $33.02 | $33.69 | $33.69 | 848,900 |
| 2023-12-08 | $34.35 | $34.72 | $33.34 | $33.39 | $33.39 | 641,400 |
| 2023-12-07 | $34.49 | $34.78 | $33.91 | $34.08 | $34.08 | 687,830 |
| 2023-12-06 | $34.49 | $35.16 | $34.36 | $34.49 | $34.49 | 683,800 |
| 2023-12-05 | $35.31 | $35.59 | $34.52 | $34.52 | $34.52 | 685,400 |
| 2023-12-04 | $35.49 | $35.71 | $35.32 | $35.46 | $35.46 | 650,670 |
| 2023-12-01 | $35.42 | $35.57 | $34.95 | $35.44 | $35.44 | 718,000 |
| 2023-11-30 | $35.56 | $35.65 | $34.91 | $35.42 | $35.42 | 703,700 |
| 2023-11-29 | $35.37 | $35.80 | $35.12 | $35.44 | $35.44 | 707,900 |
| 2023-11-28 | $34.50 | $35.43 | $34.50 | $35.37 | $35.37 | 793,800 |
| 2023-11-27 | $34.01 | $34.78 | $33.94 | $34.51 | $34.51 | 826,700 |
| 2023-11-24 | $35.00 | $35.00 | $33.86 | $34.08 | $34.08 | 818,400 |
| 2023-11-23 | $34.30 | $35.13 | $34.30 | $34.79 | $34.79 | 840,120 |
| 2023-11-22 | $35.21 | $35.41 | $34.40 | $34.40 | $34.40 | 827,800 |
| 2023-11-21 | $35.58 | $35.95 | $35.04 | $35.04 | $35.04 | 951,700 |
| 2023-11-20 | $35.22 | $35.78 | $35.22 | $35.73 | $35.73 | 1,067,590 |
| 2023-11-17 | $34.62 | $35.50 | $34.62 | $35.30 | $35.30 | 1,142,340 |
| 2023-11-16 | $35.45 | $35.49 | $34.76 | $34.80 | $34.80 | 843,820 |
| 2023-11-15 | $35.25 | $35.59 | $35.03 | $35.44 | $35.44 | 1,046,920 |
| 2023-11-14 | $34.80 | $35.30 | $34.80 | $35.12 | $35.12 | 816,050 |
| 2023-11-13 | $34.81 | $35.33 | $34.81 | $35.01 | $35.01 | 1,367,540 |
| 2023-11-10 | $34.60 | $35.95 | $34.58 | $35.09 | $35.09 | 2,045,860 |
| 2023-11-09 | $35.37 | $35.37 | $34.63 | $34.71 | $34.71 | 1,376,980 |
| 2023-11-08 | $34.36 | $35.46 | $34.03 | $35.46 | $35.46 | 1,766,370 |
| 2023-11-07 | $34.23 | $34.45 | $33.72 | $34.35 | $34.35 | 797,080 |
| 2023-11-06 | $33.84 | $34.38 | $33.82 | $34.28 | $34.28 | 796,070 |
| 2023-11-03 | $33.00 | $34.15 | $32.97 | $33.84 | $33.84 | 1,014,400 |
| 2023-11-02 | $33.00 | $33.77 | $32.96 | $32.97 | $32.97 | 537,100 |
| 2023-11-01 | $32.98 | $33.49 | $32.92 | $33.36 | $33.36 | 570,060 |
| 2023-10-31 | $33.40 | $33.66 | $32.78 | $33.06 | $33.06 | 811,190 |
| 2023-10-30 | $33.08 | $33.70 | $32.89 | $33.53 | $33.53 | 1,011,110 |
| 2023-10-27 | $32.99 | $33.36 | $32.73 | $33.08 | $33.08 | 1,055,890 |
| 2023-10-26 | $32.98 | $33.55 | $32.46 | $33.23 | $33.23 | 1,307,900 |
| 2023-10-25 | $32.60 | $33.07 | $32.45 | $32.87 | $32.87 | 965,360 |
| 2023-10-24 | $30.75 | $32.27 | $30.68 | $32.22 | $32.22 | 1,370,000 |
| 2023-10-23 | $31.66 | $31.72 | $30.40 | $30.73 | $30.73 | 1,048,100 |
| 2023-10-20 | $32.02 | $32.60 | $31.51 | $31.66 | $31.66 | 853,760 |
| 2023-10-19 | $31.85 | $32.84 | $31.64 | $32.06 | $32.06 | 1,310,600 |
| 2023-10-18 | $32.21 | $32.29 | $31.63 | $31.94 | $31.94 | 1,158,190 |
| 2023-10-17 | $33.32 | $33.32 | $32.04 | $32.27 | $32.27 | 1,638,640 |
| 2023-10-16 | $34.68 | $34.68 | $33.11 | $33.39 | $33.39 | 1,830,270 |
| 2023-10-13 | $34.45 | $34.97 | $34.28 | $34.47 | $34.47 | 1,223,990 |
| 2023-10-12 | $35.07 | $35.13 | $34.03 | $34.82 | $34.82 | 1,946,450 |
| 2023-10-11 | $35.64 | $35.66 | $34.68 | $35.09 | $35.09 | 2,226,710 |
| 2023-10-10 | $35.37 | $35.81 | $34.87 | $35.63 | $35.63 | 2,442,330 |
| 2023-10-09 | $36.21 | $36.32 | $35.01 | $35.33 | $35.33 | 2,679,930 |
| 2023-09-28 | $34.65 | $36.42 | $34.65 | $36.21 | $36.21 | 4,455,410 |
| 2023-09-27 | $36.17 | $36.17 | $34.36 | $34.50 | $34.50 | 4,092,570 |
| 2023-09-26 | $35.40 | $37.34 | $34.50 | $36.99 | $36.99 | 4,647,340 |
| 2023-09-25 | $36.91 | $37.35 | $34.59 | $35.69 | $35.69 | 4,695,140 |
| 2023-09-22 | $38.62 | $39.22 | $36.68 | $37.12 | $37.12 | 4,054,100 |
| 2023-09-21 | $37.66 | $39.50 | $37.01 | $38.44 | $38.44 | 4,544,320 |
| 2023-09-20 | $37.25 | $38.50 | $36.06 | $38.30 | $38.30 | 5,219,990 |
| 2023-09-19 | $36.09 | $37.89 | $35.66 | $37.20 | $37.20 | 4,769,240 |
| 2023-09-18 | $33.33 | $37.60 | $33.10 | $37.58 | $37.58 | 6,508,290 |
| 2023-09-15 | $34.00 | $34.20 | $33.20 | $33.23 | $33.23 | 1,830,400 |
| 2023-09-14 | $34.74 | $35.02 | $33.50 | $34.27 | $34.27 | 2,495,950 |
| 2023-09-13 | $36.42 | $36.42 | $34.43 | $34.70 | $34.70 | 3,474,710 |
| 2023-09-12 | $37.40 | $37.93 | $36.06 | $36.44 | $36.44 | 5,950,550 |
| 2023-09-11 | $36.64 | $43.49 | $36.64 | $39.60 | $39.60 | 8,575,810 |
| 2023-09-08 | $33.10 | $36.56 | $33.01 | $36.24 | $36.24 | 4,383,860 |
| 2023-09-07 | $33.91 | $34.08 | $33.26 | $33.44 | $33.44 | 1,106,400 |
| 2023-09-06 | $33.78 | $34.19 | $33.73 | $33.95 | $33.95 | 1,030,940 |
| 2023-09-05 | $35.00 | $35.00 | $33.67 | $33.72 | $33.72 | 1,951,050 |
| 2023-09-04 | $35.90 | $35.96 | $34.79 | $35.15 | $35.15 | 1,819,690 |
| 2023-09-01 | $35.30 | $36.22 | $34.54 | $35.90 | $35.90 | 2,664,330 |
| 2023-08-31 | $36.30 | $36.78 | $34.96 | $35.44 | $35.44 | 2,630,870 |
| 2023-08-30 | $37.40 | $37.45 | $35.86 | $36.70 | $36.70 | 4,427,020 |
| 2023-08-29 | $34.50 | $39.84 | $33.87 | $38.42 | $38.42 | 6,993,160 |
| 2023-08-28 | $34.09 | $35.50 | $33.23 | $35.20 | $35.20 | 5,299,840 |
| 2023-08-25 | $32.02 | $37.00 | $32.01 | $33.13 | $33.13 | 3,493,860 |
| 2023-08-24 | $32.80 | $32.80 | $30.88 | $31.56 | $31.56 | 1,829,440 |
| 2023-08-23 | $32.65 | $33.49 | $31.50 | $33.17 | $33.17 | 1,920,280 |
| 2023-08-22 | $32.42 | $33.07 | $31.97 | $32.62 | $32.62 | 795,610 |
| 2023-08-21 | $32.26 | $33.25 | $32.10 | $32.68 | $32.68 | 973,500 |
| 2023-08-18 | $32.30 | $32.98 | $31.61 | $32.26 | $32.26 | 971,700 |
| 2023-08-17 | $31.44 | $32.47 | $31.10 | $32.33 | $32.33 | 1,085,500 |
| 2023-08-16 | $32.53 | $32.53 | $31.30 | $31.31 | $31.31 | 852,200 |
| 2023-08-15 | $32.25 | $32.97 | $32.10 | $32.40 | $32.40 | 1,293,850 |
| 2023-08-14 | $32.32 | $32.32 | $31.40 | $32.15 | $32.15 | 482,300 |
| 2023-08-11 | $32.20 | $32.40 | $31.78 | $31.85 | $31.85 | 536,600 |
| 2023-08-10 | $31.50 | $32.18 | $31.42 | $32.12 | $32.12 | 372,100 |
| 2023-08-09 | $32.05 | $32.29 | $31.47 | $31.76 | $31.76 | 381,300 |
| 2023-08-08 | $32.28 | $32.28 | $31.39 | $32.09 | $32.09 | 530,930 |
| 2023-08-07 | $31.50 | $31.97 | $31.50 | $31.97 | $31.97 | 518,400 |
| 2023-08-04 | $31.48 | $31.88 | $31.38 | $31.66 | $31.66 | 550,200 |
| 2023-08-03 | $31.98 | $31.98 | $31.34 | $31.48 | $31.48 | 658,200 |
| 2023-08-02 | $31.86 | $32.12 | $31.53 | $32.01 | $32.01 | 647,800 |
| 2023-08-01 | $32.57 | $32.68 | $31.64 | $31.95 | $31.95 | 1,114,400 |
| 2023-07-31 | $33.57 | $33.57 | $32.25 | $32.38 | $32.38 | 2,008,800 |
| 2023-07-28 | $34.48 | $35.00 | $33.65 | $33.71 | $33.71 | 1,992,130 |
| 2023-07-27 | $33.54 | $35.84 | $33.26 | $35.21 | $35.21 | 2,285,600 |
| 2023-07-26 | $33.45 | $33.94 | $32.97 | $33.60 | $33.60 | 600,920 |
| 2023-07-25 | $33.35 | $33.84 | $32.95 | $33.52 | $33.52 | 652,000 |
| 2023-07-24 | $32.28 | $33.65 | $32.11 | $33.28 | $33.28 | 1,100,230 |
| 2023-07-21 | $33.73 | $33.77 | $32.29 | $32.30 | $32.30 | 1,196,010 |
| 2023-07-20 | $34.68 | $34.77 | $33.50 | $33.70 | $33.70 | 1,184,400 |
| 2023-07-19 | $34.64 | $34.91 | $33.95 | $34.23 | $34.23 | 867,200 |
| 2023-07-18 | $35.05 | $35.39 | $34.44 | $34.64 | $34.64 | 1,254,100 |
| 2023-07-17 | $34.73 | $35.56 | $34.45 | $35.29 | $35.29 | 1,701,210 |
| 2023-07-14 | $34.10 | $35.84 | $33.52 | $34.79 | $34.79 | 2,317,300 |
| 2023-07-13 | $32.98 | $34.06 | $32.86 | $34.06 | $34.06 | 884,800 |
| 2023-07-12 | $33.38 | $33.62 | $32.82 | $32.91 | $32.91 | 648,390 |
| 2023-07-11 | $32.77 | $33.57 | $32.77 | $33.42 | $33.42 | 821,300 |
| 2023-07-10 | $33.47 | $33.68 | $32.76 | $32.83 | $32.83 | 1,010,580 |
| 2023-07-07 | $33.80 | $34.00 | $33.40 | $33.48 | $33.48 | 875,280 |
| 2023-07-06 | $34.02 | $34.31 | $33.77 | $33.80 | $33.80 | 909,870 |
| 2023-07-05 | $34.63 | $34.79 | $33.83 | $34.01 | $34.01 | 1,130,000 |
| 2023-07-04 | $33.96 | $34.58 | $33.55 | $34.58 | $34.58 | 1,415,600 |
| 2023-07-03 | $34.22 | $34.42 | $33.60 | $33.78 | $33.78 | 1,081,600 |
| 2023-06-30 | $34.52 | $34.97 | $34.13 | $34.22 | $34.22 | 1,340,590 |
| 2023-06-29 | $33.69 | $34.76 | $33.13 | $34.62 | $34.62 | 1,677,130 |
| 2023-06-28 | $33.66 | $33.76 | $32.07 | $33.68 | $33.68 | 1,478,430 |
| 2023-06-27 | $32.78 | $33.67 | $32.77 | $33.66 | $33.66 | 1,240,700 |
| 2023-06-26 | $32.87 | $33.82 | $32.77 | $32.96 | $32.96 | 1,411,900 |
| 2023-06-21 | $34.20 | $34.29 | $33.21 | $33.21 | $33.21 | 1,610,030 |
| 2023-06-20 | $34.25 | $34.29 | $33.58 | $33.95 | $33.95 | 1,814,340 |
| 2023-06-19 | $33.00 | $34.30 | $32.90 | $34.14 | $34.14 | 2,486,600 |
| 2023-06-16 | $32.66 | $33.52 | $32.55 | $33.01 | $33.01 | 1,792,570 |
| 2023-06-15 | $32.70 | $33.15 | $32.28 | $32.67 | $32.67 | 1,593,210 |
| 2023-06-14 | $32.96 | $33.01 | $32.31 | $32.66 | $32.66 | 1,344,920 |
| 2023-06-13 | $32.66 | $33.13 | $32.54 | $32.97 | $32.97 | 1,701,900 |
| 2023-06-12 | $32.05 | $33.09 | $31.68 | $32.82 | $32.82 | 2,201,240 |
| 2023-06-09 | $31.52 | $32.34 | $31.50 | $32.03 | $32.03 | 1,331,660 |
| 2023-06-08 | $32.61 | $32.75 | $31.55 | $31.60 | $31.60 | 2,027,520 |
| 2023-06-07 | $32.39 | $32.90 | $32.05 | $32.86 | $32.86 | 1,742,930 |
| 2023-06-06 | $33.60 | $33.60 | $32.41 | $32.65 | $32.65 | 2,539,390 |
| 2023-06-05 | $32.34 | $33.88 | $31.94 | $33.72 | $33.72 | 4,063,300 |
| 2023-06-02 | $31.74 | $32.25 | $31.50 | $32.24 | $32.24 | 2,258,890 |
| 2023-06-01 | $31.75 | $32.29 | $31.28 | $31.98 | $31.98 | 2,776,260 |
| 2023-05-31 | $32.53 | $32.53 | $31.61 | $31.71 | $31.71 | 3,126,480 |
| 2023-05-30 | $33.61 | $33.61 | $31.99 | $32.30 | $32.30 | 4,820,460 |
| 2023-05-29 | $34.58 | $36.50 | $34.32 | $34.89 | $34.28 | 7,213,990 |
| 2023-05-26 | $40.89 | $43.16 | $37.86 | $38.13 | $37.47 | 9,110,910 |
| 2023-05-25 | $36.38 | $37.91 | $35.74 | $35.97 | $35.35 | 4,638,970 |
| 2023-05-24 | $33.69 | $40.00 | $32.65 | $38.30 | $37.64 | 6,461,820 |
| 2023-05-23 | $31.65 | $34.77 | $31.39 | $34.10 | $33.51 | 3,893,710 |
| 2023-05-22 | $31.89 | $31.98 | $31.35 | $31.63 | $31.08 | 1,085,510 |
| 2023-05-19 | $31.84 | $31.85 | $31.40 | $31.79 | $31.79 | 1,283,010 |
| 2023-05-18 | $32.66 | $32.73 | $31.41 | $31.85 | $31.85 | 2,385,250 |
| 2023-05-17 | $30.77 | $33.27 | $30.41 | $33.10 | $33.10 | 3,850,550 |
| 2023-05-16 | $29.94 | $30.94 | $29.68 | $30.66 | $30.66 | 823,400 |
| 2023-05-15 | $29.88 | $29.98 | $29.28 | $29.94 | $29.94 | 304,600 |
| 2023-05-12 | $29.72 | $30.03 | $29.45 | $29.66 | $29.66 | 233,800 |
| 2023-05-11 | $30.23 | $30.58 | $29.58 | $29.67 | $29.67 | 204,300 |
| 2023-05-10 | $29.41 | $30.06 | $29.40 | $29.63 | $29.63 | 224,700 |
| 2023-05-09 | $29.74 | $30.16 | $29.51 | $29.60 | $29.60 | 347,700 |
| 2023-05-08 | $29.36 | $29.93 | $29.36 | $29.75 | $29.75 | 236,310 |
| 2023-05-05 | $29.64 | $29.80 | $29.34 | $29.41 | $29.41 | 264,100 |
| 2023-05-04 | $28.90 | $29.86 | $28.81 | $29.59 | $29.59 | 425,500 |
| 2023-05-03 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-05-02 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-04-28 | $28.39 | $29.30 | $28.20 | $29.19 | $29.19 | 426,830 |
| 2023-04-27 | $27.81 | $28.40 | $27.81 | $28.19 | $28.19 | 185,200 |
| 2023-04-26 | $27.52 | $28.44 | $27.52 | $28.17 | $28.17 | 250,100 |
| 2023-04-25 | $28.26 | $28.59 | $27.48 | $27.90 | $27.90 | 252,970 |
| 2023-04-24 | $28.50 | $28.98 | $27.62 | $28.28 | $28.28 | 515,600 |
| 2023-04-21 | $28.90 | $28.95 | $28.48 | $28.70 | $28.70 | 361,100 |
| 2023-04-20 | $28.46 | $28.95 | $28.46 | $28.67 | $28.67 | 343,100 |
| 2023-04-19 | $28.97 | $28.97 | $28.36 | $28.49 | $28.49 | 526,970 |
| 2023-04-18 | $30.95 | $30.95 | $28.89 | $29.00 | $29.00 | 1,337,770 |
| 2023-04-17 | $30.15 | $31.54 | $30.15 | $31.36 | $31.36 | 880,570 |
| 2023-04-14 | $29.73 | $30.15 | $29.73 | $30.10 | $30.10 | 193,640 |
| 2023-04-13 | $29.57 | $29.83 | $29.48 | $29.77 | $29.77 | 154,600 |
| 2023-04-12 | $29.53 | $29.75 | $29.30 | $29.70 | $29.70 | 199,200 |
| 2023-04-11 | $29.86 | $29.87 | $29.28 | $29.35 | $29.35 | 201,100 |
| 2023-04-10 | $30.00 | $30.35 | $29.75 | $29.96 | $29.96 | 263,500 |
| 2023-04-07 | $29.97 | $29.97 | $29.66 | $29.84 | $29.84 | 143,500 |
| 2023-04-06 | $29.81 | $29.85 | $29.55 | $29.77 | $29.77 | 225,200 |
| 2023-04-05 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2023-04-04 | $30.50 | $30.67 | $29.76 | $29.81 | $29.81 | 431,010 |
| 2023-04-03 | $30.03 | $30.50 | $29.97 | $30.49 | $30.49 | 258,100 |
| 2023-03-31 | $29.71 | $29.96 | $29.66 | $29.90 | $29.90 | 216,010 |
| 2023-03-30 | $30.23 | $30.23 | $29.70 | $29.70 | $29.70 | 269,100 |
| 2023-03-29 | $30.45 | $30.68 | $30.01 | $30.23 | $30.23 | 315,720 |
| 2023-03-28 | $30.50 | $30.81 | $30.40 | $30.63 | $30.63 | 275,100 |
| 2023-03-27 | $30.65 | $30.96 | $30.18 | $30.50 | $30.50 | 375,800 |
| 2023-03-24 | $30.88 | $31.14 | $30.52 | $30.53 | $30.53 | 338,500 |
| 2023-03-23 | $30.37 | $31.24 | $30.31 | $30.87 | $30.87 | 682,900 |
| 2023-03-22 | $31.20 | $32.20 | $30.62 | $30.89 | $30.89 | 1,069,300 |
| 2023-03-21 | $30.58 | $30.68 | $30.04 | $30.51 | $30.51 | 250,000 |
| 2023-03-20 | $30.77 | $30.79 | $29.88 | $30.11 | $30.11 | 274,500 |
| 2023-03-17 | $29.86 | $30.64 | $29.86 | $30.48 | $30.48 | 413,800 |
| 2023-03-16 | $30.05 | $30.46 | $29.75 | $29.85 | $29.85 | 270,400 |
| 2023-03-15 | $29.98 | $30.59 | $29.98 | $30.29 | $30.29 | 299,300 |
| 2023-03-14 | $30.70 | $30.70 | $29.73 | $29.98 | $29.98 | 514,610 |
| 2023-03-13 | $30.45 | $30.86 | $30.23 | $30.84 | $30.84 | 506,200 |
| 2023-03-10 | $30.48 | $30.66 | $30.13 | $30.48 | $30.48 | 440,300 |
| 2023-03-09 | $30.00 | $30.45 | $29.74 | $30.45 | $30.45 | 356,100 |
| 2023-03-08 | $29.40 | $29.90 | $29.40 | $29.90 | $29.90 | 220,300 |
| 2023-03-07 | $30.36 | $30.36 | $29.42 | $29.54 | $29.54 | 383,340 |
| 2023-03-06 | $30.06 | $30.48 | $29.95 | $30.38 | $30.38 | 433,400 |
| 2023-03-03 | $30.13 | $30.26 | $29.59 | $29.91 | $29.91 | 237,500 |
| 2023-03-02 | $29.96 | $30.35 | $29.85 | $30.18 | $30.18 | 289,700 |
| 2023-03-01 | $29.80 | $30.10 | $29.78 | $30.06 | $30.06 | 274,930 |
| 2023-02-28 | $29.60 | $29.99 | $29.52 | $29.80 | $29.80 | 225,820 |
| 2023-02-27 | $30.05 | $30.19 | $29.52 | $29.58 | $29.58 | 243,670 |
| 2023-02-24 | $29.96 | $30.07 | $29.67 | $30.02 | $30.02 | 248,990 |
| 2023-02-23 | $29.88 | $30.12 | $29.70 | $29.83 | $29.83 | 239,600 |
| 2023-02-22 | $29.45 | $29.86 | $29.23 | $29.71 | $29.71 | 267,000 |
| 2023-02-21 | $29.55 | $29.64 | $29.25 | $29.41 | $29.41 | 225,300 |
| 2023-02-20 | $29.74 | $29.74 | $29.06 | $29.40 | $29.40 | 452,300 |
| 2023-02-17 | $29.26 | $29.80 | $29.26 | $29.45 | $29.45 | 424,860 |
| 2023-02-16 | $30.22 | $30.30 | $29.07 | $29.26 | $29.26 | 611,800 |
| 2023-02-15 | $30.24 | $30.35 | $30.15 | $30.20 | $30.20 | 361,060 |
| 2023-02-14 | $30.32 | $30.35 | $30.00 | $30.24 | $30.24 | 373,560 |
| 2023-02-13 | $30.34 | $30.45 | $30.03 | $30.17 | $30.17 | 466,200 |
| 2023-02-10 | $30.50 | $30.60 | $29.92 | $30.23 | $30.23 | 815,300 |
| 2023-02-09 | $30.50 | $30.69 | $29.82 | $30.62 | $30.62 | 1,146,030 |
| 2023-02-08 | $30.27 | $31.97 | $29.80 | $30.93 | $30.93 | 1,858,970 |
| 2023-02-07 | $29.38 | $29.54 | $29.06 | $29.54 | $29.54 | 308,900 |
| 2023-02-06 | $29.25 | $29.76 | $29.21 | $29.34 | $29.34 | 369,500 |
| 2023-02-03 | $29.32 | $29.42 | $28.90 | $29.25 | $29.25 | 290,300 |
| 2023-02-02 | $29.21 | $29.33 | $29.06 | $29.14 | $29.14 | 307,180 |
| 2023-02-01 | $28.73 | $29.12 | $28.68 | $29.12 | $29.12 | 260,220 |
| 2023-01-31 | $28.52 | $28.83 | $28.36 | $28.79 | $28.79 | 224,900 |
| 2023-01-30 | $28.34 | $28.73 | $28.24 | $28.52 | $28.52 | 291,190 |
| 2023-01-20 | $28.14 | $28.33 | $27.88 | $28.07 | $28.07 | 177,980 |
| 2023-01-19 | $27.81 | $28.17 | $27.78 | $28.14 | $28.14 | 212,200 |
| 2023-01-18 | $27.38 | $27.97 | $27.18 | $27.80 | $27.80 | 300,500 |
| 2023-01-17 | $27.34 | $27.68 | $27.11 | $27.23 | $27.23 | 114,600 |
| 2023-01-16 | $26.95 | $27.80 | $26.82 | $27.39 | $27.39 | 254,960 |
| 2023-01-13 | $27.07 | $27.35 | $26.75 | $26.86 | $26.86 | 293,960 |
| 2023-01-12 | $27.08 | $27.38 | $26.97 | $27.07 | $27.07 | 143,560 |
| 2023-01-11 | $27.49 | $27.54 | $27.06 | $27.08 | $27.08 | 119,400 |
| 2023-01-10 | $27.58 | $27.84 | $26.91 | $27.50 | $27.50 | 186,600 |
| 2023-01-09 | $27.51 | $27.85 | $27.37 | $27.59 | $27.59 | 195,100 |
| 2023-01-06 | $27.41 | $27.65 | $27.27 | $27.43 | $27.43 | 108,900 |
| 2023-01-05 | $27.36 | $27.65 | $27.24 | $27.40 | $27.40 | 136,600 |
| 2023-01-04 | $27.04 | $27.45 | $26.96 | $27.35 | $27.35 | 192,220 |
| 2023-01-03 | $26.49 | $27.17 | $26.39 | $26.93 | $26.93 | 276,580 |
| 2023-01-02 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2022-12-30 | $26.11 | $26.49 | $26.11 | $26.37 | $26.37 | 116,500 |
| 2022-12-29 | $26.01 | $26.29 | $26.00 | $26.09 | $26.09 | 71,200 |
| 2022-12-28 | $26.55 | $26.62 | $26.15 | $26.17 | $26.17 | 113,200 |
| 2022-12-27 | $27.09 | $27.09 | $26.43 | $26.75 | $26.75 | 152,100 |
| 2022-12-26 | $26.36 | $26.93 | $26.36 | $26.79 | $26.79 | 105,700 |
| 2022-12-23 | $26.76 | $26.79 | $26.25 | $26.35 | $26.35 | 93,600 |
| 2022-12-22 | $26.84 | $27.16 | $26.50 | $26.50 | $26.50 | 103,200 |
| 2022-12-21 | $26.84 | $27.20 | $26.66 | $26.84 | $26.84 | 98,200 |
| 2022-12-20 | $27.86 | $27.86 | $26.69 | $26.91 | $26.91 | 143,700 |
| 2022-12-19 | $27.76 | $27.98 | $26.90 | $26.99 | $26.99 | 165,900 |
| 2022-12-16 | $28.05 | $28.26 | $27.75 | $27.75 | $27.75 | 164,500 |
| 2022-12-15 | $27.97 | $28.38 | $27.95 | $28.30 | $28.30 | 141,900 |
| 2022-12-14 | $27.98 | $28.44 | $27.90 | $28.03 | $28.03 | 120,300 |
| 2022-12-13 | $28.40 | $28.40 | $27.95 | $27.95 | $27.95 | 109,200 |
| 2022-12-12 | $28.60 | $28.60 | $28.13 | $28.14 | $28.14 | 163,800 |
| 2022-12-09 | $28.52 | $28.67 | $28.25 | $28.60 | $28.60 | 134,700 |
| 2022-12-08 | $28.51 | $28.73 | $28.21 | $28.60 | $28.60 | 142,200 |
| 2022-12-07 | $28.51 | $28.70 | $28.32 | $28.52 | $28.52 | 148,800 |
| 2022-12-06 | $28.86 | $28.96 | $28.53 | $28.71 | $28.71 | 197,200 |
| 2022-12-05 | $28.67 | $29.07 | $28.67 | $28.90 | $28.90 | 195,500 |
| 2022-12-01 | $28.75 | $28.90 | $28.32 | $28.50 | $28.50 | 237,300 |
| 2022-11-30 | $28.35 | $28.54 | $27.94 | $28.38 | $28.38 | 145,200 |
| 2022-11-29 | $28.15 | $28.38 | $27.75 | $28.31 | $28.31 | 188,330 |
| 2022-11-28 | $27.99 | $28.26 | $27.54 | $27.65 | $27.65 | 179,510 |
| 2022-11-25 | $28.36 | $28.65 | $28.02 | $28.02 | $28.02 | 143,500 |
| 2022-11-24 | $28.28 | $28.83 | $28.14 | $28.36 | $28.36 | 185,800 |
| 2022-11-23 | $28.56 | $28.70 | $27.72 | $28.11 | $28.11 | 276,160 |
| 2022-11-22 | $29.10 | $29.18 | $28.50 | $28.58 | $28.58 | 214,800 |
| 2022-11-21 | $28.90 | $29.16 | $28.72 | $29.10 | $29.10 | 198,230 |
| 2022-11-18 | $28.80 | $29.18 | $28.68 | $28.86 | $28.86 | 295,630 |
| 2022-11-17 | $28.80 | $28.80 | $28.51 | $28.78 | $28.78 | 234,500 |
| 2022-11-16 | $28.77 | $29.23 | $28.71 | $28.80 | $28.80 | 210,200 |
| 2022-11-15 | $28.70 | $28.88 | $28.40 | $28.77 | $28.77 | 292,800 |
| 2022-11-14 | $28.46 | $28.73 | $28.45 | $28.67 | $28.67 | 204,600 |
| 2022-11-11 | $28.71 | $28.85 | $28.42 | $28.46 | $28.46 | 237,700 |
| 2022-11-10 | $28.38 | $28.66 | $28.31 | $28.32 | $28.32 | 188,100 |
| 2022-11-09 | $28.67 | $28.80 | $28.46 | $28.51 | $28.51 | 213,630 |
| 2022-11-08 | $29.16 | $29.16 | $28.42 | $28.63 | $28.63 | 509,900 |
| 2022-11-07 | $28.50 | $29.27 | $28.23 | $29.26 | $29.26 | 494,000 |
| 2022-11-04 | $28.12 | $28.52 | $28.00 | $28.51 | $28.51 | 228,800 |
| 2022-11-03 | $28.09 | $28.39 | $27.92 | $28.14 | $28.14 | 261,400 |
| 2022-11-02 | $28.17 | $28.58 | $27.99 | $28.18 | $28.18 | 316,600 |
| 2022-11-01 | $27.93 | $28.17 | $27.65 | $28.17 | $28.17 | 249,700 |
| 2022-10-31 | $27.36 | $27.95 | $27.36 | $27.64 | $27.64 | 179,300 |
| 2022-10-28 | $28.30 | $28.30 | $27.02 | $27.15 | $27.15 | 209,600 |
| 2022-10-27 | $28.30 | $28.85 | $27.91 | $27.99 | $27.99 | 203,900 |
| 2022-10-26 | $27.55 | $28.47 | $27.18 | $28.30 | $28.30 | 385,030 |
| 2022-10-25 | $27.25 | $27.84 | $27.11 | $27.47 | $27.47 | 235,000 |
| 2022-10-24 | $27.85 | $28.26 | $27.26 | $27.35 | $27.35 | 262,900 |
| 2022-10-21 | $27.46 | $27.98 | $27.38 | $27.85 | $27.85 | 224,180 |
| 2022-10-20 | $27.49 | $27.70 | $27.18 | $27.46 | $27.46 | 244,200 |
| 2022-10-19 | $27.60 | $27.80 | $27.39 | $27.49 | $27.49 | 173,900 |
| 2022-10-18 | $27.71 | $28.00 | $27.50 | $27.64 | $27.64 | 254,420 |
| 2022-10-17 | $26.92 | $27.80 | $26.51 | $27.63 | $27.63 | 330,120 |
| 2022-10-14 | $26.48 | $26.92 | $26.47 | $26.92 | $26.92 | 190,420 |
| 2022-10-13 | $26.00 | $26.49 | $25.75 | $26.45 | $26.45 | 130,700 |
| 2022-10-12 | $25.29 | $26.15 | $25.09 | $26.05 | $26.05 | 212,400 |
| 2022-10-11 | $25.66 | $25.90 | $25.18 | $25.29 | $25.29 | 183,200 |
| 2022-10-10 | $25.88 | $26.42 | $25.53 | $25.64 | $25.64 | 168,900 |
| 2022-09-30 | $25.84 | $26.15 | $25.62 | $25.80 | $25.80 | 147,030 |
| 2022-09-29 | $26.00 | $26.76 | $25.92 | $26.04 | $26.04 | 268,000 |
| 2022-09-28 | $26.48 | $26.50 | $25.75 | $25.97 | $25.97 | 179,300 |
| 2022-09-27 | $25.54 | $26.49 | $25.54 | $26.44 | $26.44 | 186,830 |
| 2022-09-26 | $26.37 | $26.37 | $25.61 | $25.63 | $25.63 | 180,000 |
| 2022-09-23 | $26.83 | $26.86 | $26.01 | $26.50 | $26.50 | 256,000 |
| 2022-09-22 | $27.08 | $27.16 | $26.60 | $26.60 | $26.60 | 171,000 |
| 2022-09-21 | $27.29 | $27.29 | $26.41 | $26.98 | $26.98 | 217,200 |
| 2022-09-20 | $26.77 | $27.70 | $26.76 | $27.50 | $27.50 | 147,770 |
| 2022-09-19 | $27.00 | $27.16 | $26.40 | $26.69 | $26.69 | 208,200 |
| 2022-09-16 | $28.13 | $28.13 | $27.00 | $27.05 | $27.05 | 197,000 |
| 2022-09-15 | $28.38 | $28.55 | $27.73 | $28.03 | $28.03 | 333,830 |
| 2022-09-14 | $28.62 | $28.62 | $28.08 | $28.37 | $28.37 | 199,700 |
| 2022-09-13 | $28.82 | $29.16 | $28.66 | $28.81 | $28.81 | 184,800 |
| 2022-09-12 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2022-09-09 | $29.09 | $29.45 | $28.51 | $28.82 | $28.82 | 165,500 |
| 2022-09-08 | $29.56 | $29.58 | $28.70 | $28.89 | $28.89 | 266,700 |
| 2022-09-07 | $29.37 | $29.61 | $29.11 | $29.46 | $29.46 | 207,900 |
| 2022-09-06 | $29.03 | $29.38 | $28.83 | $29.38 | $29.38 | 214,750 |
| 2022-09-05 | $28.70 | $29.20 | $28.69 | $28.98 | $28.98 | 194,530 |
| 2022-09-02 | $28.40 | $28.94 | $28.40 | $28.69 | $28.69 | 244,620 |
| 2022-09-01 | $28.36 | $28.82 | $28.34 | $28.41 | $28.41 | 312,400 |
| 2022-08-31 | $29.49 | $29.56 | $28.30 | $28.30 | $28.30 | 503,700 |
| 2022-08-30 | $29.61 | $30.16 | $29.37 | $29.56 | $29.56 | 402,670 |
| 2022-08-29 | $28.95 | $30.03 | $28.37 | $29.94 | $29.94 | 379,300 |
| 2022-08-26 | $29.24 | $29.88 | $28.89 | $28.97 | $28.97 | 296,800 |
| 2022-08-25 | $29.59 | $29.74 | $28.81 | $29.17 | $29.17 | 480,000 |
| 2022-08-24 | $30.78 | $30.79 | $29.48 | $29.53 | $29.53 | 546,530 |
| 2022-08-23 | $30.76 | $30.76 | $30.18 | $30.47 | $30.47 | 279,780 |
| 2022-08-22 | $30.56 | $30.69 | $30.08 | $30.52 | $30.52 | 574,460 |
| 2022-08-19 | $32.00 | $32.15 | $30.50 | $30.52 | $30.52 | 865,660 |
| 2022-08-18 | $31.52 | $32.21 | $31.34 | $31.96 | $31.96 | 344,700 |
| 2022-08-17 | $31.85 | $32.01 | $31.62 | $31.74 | $31.74 | 297,100 |
| 2022-08-16 | $31.18 | $31.95 | $30.90 | $31.86 | $31.86 | 484,200 |
| 2022-08-15 | $31.18 | $31.34 | $30.75 | $31.06 | $31.06 | 317,700 |
| 2022-08-12 | $31.55 | $31.55 | $31.05 | $31.15 | $31.15 | 373,200 |
| 2022-08-11 | $31.13 | $31.45 | $30.95 | $31.34 | $31.34 | 379,680 |
| 2022-08-10 | $30.99 | $31.10 | $30.74 | $30.95 | $30.95 | 442,560 |
| 2022-08-09 | $30.28 | $30.88 | $30.28 | $30.80 | $30.80 | 411,200 |
| 2022-08-08 | $30.21 | $30.37 | $29.85 | $30.37 | $30.37 | 326,730 |
| 2022-08-05 | $30.81 | $30.81 | $30.10 | $30.29 | $30.29 | 371,070 |
| 2022-08-04 | $30.38 | $30.59 | $29.84 | $30.24 | $30.24 | 394,600 |
| 2022-08-03 | $30.71 | $31.18 | $29.82 | $30.09 | $30.09 | 609,900 |
| 2022-08-02 | $30.85 | $31.33 | $29.59 | $30.80 | $30.80 | 784,410 |
| 2022-08-01 | $30.57 | $31.21 | $30.39 | $31.16 | $31.16 | 616,900 |
| 2022-07-29 | $30.33 | $30.99 | $30.02 | $30.53 | $30.53 | 509,700 |
| 2022-07-28 | $30.21 | $30.55 | $30.21 | $30.49 | $30.49 | 491,910 |
| 2022-07-27 | $29.83 | $30.49 | $29.70 | $30.08 | $30.08 | 359,710 |
| 2022-07-26 | $29.53 | $30.15 | $29.01 | $30.15 | $30.15 | 567,250 |
| 2022-07-25 | $28.88 | $30.04 | $28.88 | $29.55 | $29.55 | 338,540 |
| 2022-07-22 | $29.73 | $29.98 | $29.15 | $29.50 | $29.50 | 401,800 |
| 2022-07-21 | $29.54 | $30.19 | $29.39 | $29.61 | $29.61 | 594,850 |
| 2022-07-20 | $29.38 | $29.68 | $29.21 | $29.53 | $29.53 | 276,270 |
| 2022-07-19 | $28.99 | $29.55 | $28.80 | $29.39 | $29.39 | 408,700 |
| 2022-07-18 | $28.25 | $29.09 | $28.22 | $28.97 | $28.97 | 322,700 |
| 2022-07-15 | $28.40 | $28.72 | $28.04 | $28.28 | $28.28 | 274,900 |
| 2022-07-14 | $28.31 | $28.89 | $28.30 | $28.39 | $28.39 | 316,870 |
| 2022-07-13 | $27.80 | $28.45 | $27.80 | $28.31 | $28.31 | 217,420 |
| 2022-07-12 | $28.50 | $28.59 | $27.80 | $27.80 | $27.80 | 248,510 |
| 2022-07-11 | $29.07 | $29.25 | $28.38 | $28.50 | $28.50 | 288,190 |
| 2022-07-08 | $28.65 | $29.26 | $28.65 | $29.07 | $29.07 | 338,410 |
| 2022-07-07 | $28.77 | $29.26 | $28.64 | $28.71 | $28.71 | 205,500 |
| 2022-07-06 | $28.55 | $29.12 | $28.35 | $28.74 | $28.74 | 310,000 |
| 2022-07-05 | $29.00 | $29.17 | $28.41 | $28.77 | $28.77 | 311,290 |
| 2022-07-04 | $29.74 | $29.74 | $28.65 | $29.00 | $29.00 | 336,100 |
| 2022-07-01 | $29.14 | $29.75 | $28.93 | $29.08 | $29.08 | 276,800 |
| 2022-06-30 | $29.20 | $29.73 | $29.08 | $29.15 | $29.15 | 379,870 |
| 2022-06-29 | $29.58 | $29.67 | $28.90 | $28.90 | $28.90 | 371,090 |
| 2022-06-28 | $29.04 | $29.69 | $28.95 | $29.27 | $29.27 | 522,630 |
| 2022-06-27 | $29.18 | $29.18 | $28.80 | $28.95 | $28.95 | 335,700 |
| 2022-06-24 | $28.42 | $28.90 | $28.33 | $28.85 | $28.85 | 423,000 |
| 2022-06-23 | $27.76 | $28.35 | $27.76 | $28.31 | $28.31 | 259,370 |
| 2022-06-22 | $28.56 | $28.56 | $27.79 | $27.79 | $27.79 | 210,300 |
| 2022-06-21 | $28.48 | $28.48 | $27.83 | $28.38 | $28.38 | 309,800 |
| 2022-06-20 | $27.70 | $28.40 | $27.70 | $28.22 | $28.22 | 314,330 |
| 2022-06-17 | $27.98 | $28.14 | $27.42 | $27.96 | $27.96 | 203,100 |
| 2022-06-16 | $27.72 | $28.18 | $27.56 | $27.91 | $27.91 | 236,600 |
| 2022-06-15 | $27.95 | $28.35 | $27.71 | $27.72 | $27.72 | 316,100 |
| 2022-06-14 | $28.50 | $28.50 | $27.42 | $27.95 | $27.95 | 379,600 |
| 2022-06-13 | $27.84 | $28.74 | $27.84 | $28.38 | $28.38 | 444,500 |
| 2022-06-10 | $27.33 | $28.16 | $27.30 | $28.10 | $28.10 | 471,700 |
| 2022-06-09 | $28.01 | $28.05 | $27.32 | $27.33 | $27.33 | 238,070 |
| 2022-06-08 | $29.00 | $29.09 | $27.75 | $28.10 | $28.10 | 429,420 |
| 2022-06-07 | $29.80 | $29.80 | $28.63 | $28.86 | $28.86 | 331,230 |
| 2022-06-06 | $28.79 | $29.90 | $28.79 | $29.50 | $29.50 | 740,000 |
| 2022-06-02 | $28.30 | $29.05 | $28.30 | $28.91 | $28.91 | 329,260 |
| 2022-06-01 | $28.74 | $29.36 | $28.45 | $28.47 | $28.47 | 378,740 |
| 2022-05-31 | $29.07 | $29.47 | $28.71 | $29.45 | $28.75 | 291,200 |
| 2022-05-30 | $29.01 | $29.25 | $28.77 | $28.98 | $28.29 | 190,520 |
| 2022-05-27 | $29.22 | $29.29 | $28.73 | $28.96 | $28.27 | 182,700 |
| 2022-05-26 | $29.27 | $29.63 | $28.63 | $28.93 | $28.25 | 274,300 |
| 2022-05-25 | $29.46 | $29.57 | $28.88 | $29.29 | $28.60 | 265,420 |
| 2022-05-24 | $29.51 | $29.86 | $28.92 | $29.00 | $28.31 | 482,510 |
| 2022-05-23 | $28.60 | $29.65 | $28.39 | $29.49 | $28.79 | 492,040 |
| 2022-05-20 | $28.31 | $28.79 | $28.31 | $28.49 | $27.82 | 164,980 |
| 2022-05-19 | $27.89 | $28.55 | $27.89 | $28.32 | $27.65 | 204,980 |
| 2022-05-18 | $28.14 | $29.09 | $28.14 | $28.29 | $27.62 | 270,460 |
| 2022-05-17 | $28.23 | $28.36 | $27.91 | $28.28 | $27.61 | 172,160 |
| 2022-05-16 | $28.65 | $28.75 | $28.21 | $28.23 | $27.56 | 155,700 |
| 2022-05-13 | $28.48 | $28.60 | $28.10 | $28.51 | $27.84 | 222,100 |
| 2022-05-12 | $28.21 | $28.60 | $28.09 | $28.40 | $27.73 | 256,200 |
| 2022-05-11 | $27.91 | $28.67 | $27.91 | $28.43 | $27.76 | 400,500 |
| 2022-05-10 | $27.50 | $28.10 | $26.92 | $27.96 | $27.30 | 260,900 |
| 2022-05-09 | $27.14 | $28.11 | $26.75 | $27.50 | $26.85 | 223,700 |
| 2022-05-06 | $26.65 | $27.60 | $26.56 | $27.36 | $26.71 | 276,810 |
| 2022-05-05 | $27.00 | $27.69 | $26.78 | $27.25 | $26.61 | 284,210 |
| 2022-05-04 | $27.06 | $27.06 | $27.06 | $27.06 | $26.42 | 0 |
| 2022-05-03 | $27.06 | $27.06 | $27.06 | $27.06 | $26.42 | 0 |
| 2022-04-29 | $26.00 | $27.28 | $26.00 | $27.06 | $26.42 | 388,200 |
| 2022-04-28 | $26.88 | $26.88 | $25.61 | $25.97 | $25.36 | 390,050 |
| 2022-04-27 | $25.43 | $26.75 | $25.37 | $26.63 | $26.00 | 377,670 |
| 2022-04-26 | $27.94 | $27.99 | $25.92 | $26.25 | $25.63 | 446,370 |
| 2022-04-25 | $29.51 | $29.82 | $27.71 | $27.84 | $27.18 | 439,230 |
| 2022-04-22 | $30.13 | $30.48 | $29.59 | $30.09 | $29.38 | 362,200 |
| 2022-04-21 | $31.11 | $31.63 | $30.13 | $30.13 | $29.42 | 451,600 |
| 2022-04-20 | $31.04 | $31.56 | $30.10 | $31.10 | $30.36 | 756,180 |
| 2022-04-19 | $31.63 | $32.15 | $31.49 | $32.00 | $31.24 | 535,970 |
| 2022-04-18 | $30.54 | $31.63 | $30.37 | $31.63 | $30.88 | 391,890 |
| 2022-04-15 | $30.60 | $31.18 | $29.70 | $31.00 | $30.27 | 371,890 |
| 2022-04-14 | $30.40 | $30.66 | $30.06 | $30.20 | $29.49 | 160,500 |
| 2022-04-13 | $30.56 | $30.68 | $29.98 | $30.17 | $29.46 | 151,900 |
| 2022-04-12 | $30.14 | $30.78 | $29.83 | $30.75 | $30.02 | 211,300 |
| 2022-04-11 | $31.05 | $31.14 | $30.08 | $30.15 | $29.44 | 347,100 |
| 2022-04-08 | $31.54 | $31.65 | $30.88 | $31.31 | $30.57 | 265,700 |
| 2022-04-07 | $32.04 | $32.19 | $31.27 | $31.30 | $30.56 | 300,800 |
| 2022-04-06 | $31.94 | $32.32 | $31.67 | $32.14 | $31.38 | 322,600 |
| 2022-04-05 | $32.05 | $32.05 | $32.05 | $32.05 | $31.29 | 0 |
| 2022-04-04 | $32.05 | $32.05 | $32.05 | $32.05 | $31.29 | 0 |
| 2022-04-01 | $31.50 | $32.33 | $31.19 | $32.05 | $31.29 | 431,100 |
| 2022-03-31 | $30.83 | $32.30 | $30.83 | $31.79 | $31.04 | 571,200 |
| 2022-03-30 | $30.36 | $30.99 | $30.36 | $30.83 | $30.10 | 181,900 |
| 2022-03-29 | $30.99 | $30.99 | $30.40 | $30.67 | $29.94 | 222,800 |
| 2022-03-28 | $31.00 | $31.10 | $30.16 | $31.01 | $30.28 | 276,440 |
| 2022-03-25 | $30.55 | $30.95 | $30.55 | $30.79 | $30.06 | 184,300 |
| 2022-03-24 | $30.94 | $31.02 | $30.39 | $30.55 | $29.83 | 288,200 |
| 2022-03-23 | $31.44 | $31.60 | $31.16 | $31.20 | $30.46 | 205,700 |
| 2022-03-22 | $30.95 | $31.60 | $30.69 | $31.44 | $30.70 | 346,600 |
| 2022-03-21 | $30.62 | $31.16 | $30.62 | $31.00 | $30.27 | 218,400 |
| 2022-03-18 | $30.13 | $30.72 | $30.12 | $30.62 | $29.90 | 224,300 |
| 2022-03-17 | $30.30 | $30.79 | $30.30 | $30.35 | $29.63 | 307,000 |
| 2022-03-16 | $30.00 | $30.25 | $29.10 | $30.15 | $29.44 | 392,400 |
| 2022-03-15 | $30.62 | $31.04 | $29.60 | $29.60 | $28.90 | 421,850 |
| 2022-03-14 | $31.51 | $31.73 | $30.52 | $30.63 | $29.91 | 258,420 |
| 2022-03-11 | $31.18 | $31.77 | $30.38 | $31.58 | $30.83 | 334,200 |
| 2022-03-10 | $31.46 | $31.95 | $31.38 | $31.38 | $30.64 | 312,900 |
| 2022-03-09 | $31.70 | $32.18 | $30.31 | $31.17 | $30.43 | 441,600 |
| 2022-03-08 | $32.91 | $33.05 | $31.62 | $31.71 | $30.96 | 444,100 |
| 2022-03-07 | $33.25 | $33.58 | $32.93 | $32.97 | $32.19 | 412,700 |
| 2022-03-04 | $33.92 | $34.01 | $33.16 | $33.58 | $32.79 | 503,520 |
| 2022-03-03 | $33.61 | $34.11 | $33.41 | $33.97 | $33.17 | 693,000 |
| 2022-03-02 | $33.36 | $33.50 | $33.10 | $33.43 | $32.64 | 317,900 |
| 2022-03-01 | $33.18 | $33.40 | $33.02 | $33.21 | $32.42 | 212,000 |
| 2022-02-28 | $33.45 | $33.48 | $32.68 | $33.04 | $32.26 | 338,500 |
| 2022-02-25 | $33.40 | $33.80 | $33.10 | $33.45 | $32.66 | 381,270 |
| 2022-02-24 | $34.28 | $34.28 | $32.54 | $33.02 | $32.24 | 771,710 |
| 2022-02-23 | $33.97 | $34.14 | $33.70 | $34.00 | $33.20 | 533,580 |
| 2022-02-22 | $34.51 | $35.63 | $33.62 | $34.00 | $33.20 | 1,030,720 |
| 2022-02-21 | $33.06 | $34.08 | $32.83 | $33.92 | $33.12 | 544,900 |
| 2022-02-18 | $32.41 | $33.15 | $32.41 | $33.06 | $32.28 | 257,020 |
| 2022-02-17 | $33.10 | $33.52 | $32.81 | $32.94 | $32.16 | 417,870 |
| 2022-02-16 | $32.88 | $33.14 | $32.75 | $32.99 | $32.21 | 286,800 |
| 2022-02-15 | $32.59 | $32.63 | $32.22 | $32.63 | $31.86 | 216,400 |
| 2022-02-14 | $32.32 | $32.63 | $32.00 | $32.44 | $31.67 | 159,800 |
| 2022-02-11 | $32.90 | $32.90 | $32.12 | $32.32 | $31.56 | 369,310 |
| 2022-02-10 | $32.87 | $33.54 | $32.77 | $33.03 | $32.25 | 272,000 |
| 2022-02-09 | $32.86 | $33.06 | $32.71 | $32.94 | $32.16 | 300,600 |
| 2022-02-08 | $32.62 | $33.10 | $32.48 | $32.85 | $32.07 | 319,900 |
| 2022-02-07 | $32.30 | $32.81 | $32.07 | $32.54 | $31.77 | 322,580 |
| 2022-02-04 | $32.00 | $32.00 | $32.00 | $32.00 | $31.24 | 0 |
| 2022-02-03 | $32.00 | $32.00 | $32.00 | $32.00 | $31.24 | 0 |
| 2022-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $31.24 | 0 |
| 2022-02-01 | $32.00 | $32.00 | $32.00 | $32.00 | $31.24 | 0 |
| 2022-01-28 | $31.63 | $32.17 | $31.40 | $32.00 | $31.24 | 321,700 |
| 2022-01-27 | $32.17 | $32.25 | $31.43 | $31.57 | $30.82 | 373,680 |
| 2022-01-26 | $32.14 | $32.55 | $31.67 | $32.17 | $31.41 | 352,520 |
| 2022-01-25 | $33.52 | $33.75 | $31.80 | $31.85 | $31.10 | 744,570 |
| 2022-01-24 | $33.76 | $33.91 | $33.35 | $33.55 | $32.76 | 314,300 |
| 2022-01-21 | $34.16 | $34.50 | $33.35 | $33.76 | $32.96 | 504,630 |
| 2022-01-20 | $35.26 | $35.44 | $33.99 | $34.16 | $33.35 | 776,100 |
| 2022-01-19 | $34.88 | $35.38 | $34.62 | $35.28 | $34.45 | 531,100 |
| 2022-01-18 | $35.20 | $35.69 | $34.50 | $34.64 | $33.82 | 599,600 |
| 2022-01-17 | $34.68 | $35.55 | $34.50 | $35.40 | $34.56 | 827,600 |
| 2022-01-14 | $35.20 | $35.30 | $34.36 | $34.36 | $33.55 | 580,600 |
| 2022-01-13 | $35.33 | $35.70 | $35.03 | $35.25 | $34.42 | 587,590 |
| 2022-01-12 | $34.77 | $35.79 | $34.55 | $35.31 | $34.47 | 900,000 |
| 2022-01-11 | $34.42 | $34.97 | $34.20 | $34.43 | $33.62 | 436,600 |
| 2022-01-10 | $33.32 | $34.75 | $33.11 | $34.42 | $33.61 | 547,700 |
| 2022-01-07 | $34.60 | $34.87 | $33.80 | $33.89 | $33.09 | 470,770 |
| 2022-01-06 | $34.34 | $34.86 | $34.11 | $34.60 | $33.78 | 519,040 |
| 2022-01-05 | $34.59 | $34.66 | $33.86 | $34.39 | $33.58 | 575,100 |
| 2022-01-04 | $34.20 | $34.60 | $33.76 | $34.59 | $33.77 | 721,100 |
| 2022-01-03 | $34.01 | $34.01 | $34.01 | $34.01 | $33.21 | 0 |
| 2021-12-31 | $33.62 | $34.20 | $33.62 | $34.01 | $33.21 | 533,420 |
| 2021-12-30 | $33.15 | $33.86 | $33.15 | $33.64 | $32.84 | 466,770 |
| 2021-12-29 | $33.40 | $33.40 | $32.98 | $33.26 | $32.47 | 242,800 |
| 2021-12-28 | $32.59 | $33.45 | $32.59 | $33.26 | $32.47 | 385,760 |
| 2021-12-27 | $32.25 | $32.77 | $32.12 | $32.60 | $31.83 | 272,400 |
| 2021-12-24 | $33.31 | $33.32 | $32.15 | $32.31 | $31.55 | 592,900 |
| 2021-12-23 | $33.90 | $34.00 | $33.09 | $33.29 | $32.50 | 412,850 |
| 2021-12-22 | $34.20 | $34.20 | $33.67 | $33.89 | $33.09 | 423,900 |
| 2021-12-21 | $33.80 | $33.97 | $33.52 | $33.94 | $33.14 | 429,950 |
| 2021-12-20 | $33.43 | $33.98 | $33.33 | $33.52 | $32.73 | 676,910 |
| 2021-12-17 | $33.45 | $33.58 | $33.20 | $33.30 | $32.51 | 461,110 |
| 2021-12-16 | $33.51 | $33.75 | $33.26 | $33.59 | $32.80 | 473,300 |
| 2021-12-15 | $33.01 | $33.76 | $32.98 | $33.49 | $32.70 | 604,300 |
| 2021-12-14 | $32.86 | $33.23 | $32.58 | $33.01 | $32.23 | 427,220 |
| 2021-12-13 | $33.00 | $33.33 | $32.57 | $32.88 | $32.10 | 354,900 |
| 2021-12-10 | $32.69 | $32.97 | $32.51 | $32.94 | $32.16 | 354,800 |
| 2021-12-09 | $32.30 | $32.83 | $32.18 | $32.60 | $31.83 | 432,200 |
| 2021-12-08 | $32.38 | $32.38 | $31.91 | $32.30 | $31.54 | 390,800 |
| 2021-12-07 | $32.89 | $32.94 | $31.81 | $32.00 | $31.24 | 531,320 |
| 2021-12-06 | $34.00 | $34.08 | $32.59 | $32.59 | $31.82 | 726,830 |
| 2021-12-03 | $33.96 | $33.96 | $33.96 | $33.96 | $33.16 | 338,520 |
| 2021-12-02 | $34.25 | $34.25 | $34.25 | $34.25 | $33.44 | 402,710 |
| 2021-12-01 | $34.00 | $34.94 | $33.96 | $34.84 | $34.02 | 505,800 |
| 2021-11-30 | $33.99 | $34.59 | $33.73 | $34.24 | $33.43 | 521,110 |
| 2021-11-29 | $33.90 | $34.16 | $33.51 | $33.72 | $32.92 | 446,810 |
| 2021-11-26 | $34.57 | $34.65 | $34.04 | $34.28 | $33.47 | 478,380 |
| 2021-11-25 | $34.23 | $34.69 | $33.96 | $34.63 | $33.81 | 676,870 |
| 2021-11-24 | $34.04 | $34.50 | $33.80 | $34.21 | $33.40 | 546,000 |
| 2021-11-23 | $33.87 | $34.26 | $33.72 | $34.04 | $33.23 | 415,290 |
| 2021-11-22 | $33.98 | $34.12 | $33.68 | $33.93 | $33.13 | 567,380 |
| 2021-11-19 | $33.73 | $34.02 | $33.34 | $33.92 | $33.12 | 561,500 |
| 2021-11-18 | $33.75 | $34.18 | $33.29 | $33.34 | $32.55 | 418,200 |
| 2021-11-17 | $33.21 | $33.92 | $33.02 | $33.78 | $32.98 | 454,400 |
| 2021-11-16 | $33.58 | $34.34 | $33.21 | $33.22 | $32.43 | 659,700 |
| 2021-11-15 | $33.21 | $33.91 | $33.12 | $33.78 | $32.98 | 619,300 |
| 2021-11-12 | $32.96 | $33.29 | $32.46 | $33.17 | $32.39 | 422,410 |
| 2021-11-11 | $32.35 | $33.09 | $32.35 | $32.87 | $32.09 | 593,660 |
| 2021-11-10 | $32.54 | $32.75 | $32.30 | $32.68 | $31.91 | 246,120 |
| 2021-11-09 | $32.27 | $32.58 | $32.14 | $32.55 | $31.78 | 308,540 |
| 2021-11-08 | $32.15 | $32.58 | $31.80 | $32.14 | $31.38 | 286,670 |
| 2021-11-05 | $32.00 | $32.00 | $32.00 | $32.00 | $31.24 | 245,340 |
| 2021-11-04 | $31.94 | $32.26 | $31.70 | $32.00 | $31.24 | 205,400 |
| 2021-11-03 | $31.39 | $32.30 | $31.31 | $31.91 | $31.15 | 348,500 |
| 2021-11-02 | $31.43 | $31.80 | $30.99 | $31.10 | $30.36 | 284,700 |
| 2021-11-01 | $30.91 | $31.58 | $30.66 | $31.44 | $30.70 | 262,820 |
| 2021-10-29 | $31.03 | $31.52 | $30.89 | $31.23 | $30.49 | 317,020 |
| 2021-10-28 | $31.15 | $32.34 | $30.83 | $31.01 | $30.28 | 269,320 |
| 2021-10-27 | $32.30 | $32.56 | $31.13 | $31.36 | $30.62 | 389,760 |
| 2021-10-26 | $32.00 | $32.25 | $31.88 | $32.09 | $31.33 | 172,300 |
| 2021-10-25 | $32.18 | $32.24 | $31.90 | $32.00 | $31.24 | 193,700 |
| 2021-10-22 | $32.33 | $32.55 | $32.15 | $32.16 | $31.40 | 177,300 |
| 2021-10-21 | $32.90 | $32.90 | $32.30 | $32.32 | $31.56 | 202,900 |
| 2021-10-20 | $32.94 | $33.15 | $32.70 | $32.70 | $31.93 | 170,100 |
| 2021-10-19 | $32.91 | $33.23 | $32.81 | $32.93 | $32.15 | 202,600 |
| 2021-10-18 | $32.81 | $32.99 | $32.69 | $32.90 | $32.12 | 167,300 |
| 2021-10-15 | $33.50 | $33.50 | $32.90 | $32.90 | $32.12 | 222,100 |
| 2021-10-14 | $33.19 | $33.38 | $32.84 | $33.20 | $32.41 | 215,100 |
| 2021-10-13 | $32.85 | $33.30 | $32.85 | $33.19 | $32.40 | 192,950 |
| 2021-10-12 | $33.24 | $33.26 | $32.70 | $32.81 | $32.03 | 196,370 |
| 2021-10-11 | $33.57 | $33.74 | $32.93 | $33.26 | $32.47 | 290,010 |
| 2021-10-08 | $33.59 | $34.03 | $33.17 | $33.42 | $32.63 | 388,420 |
| 2021-10-07 | $33.16 | $33.16 | $33.16 | $33.16 | $32.38 | 0 |
| 2021-10-06 | $33.16 | $33.16 | $33.16 | $33.16 | $32.38 | 0 |
| 2021-09-30 | $32.50 | $33.60 | $32.01 | $33.16 | $32.38 | 491,500 |
| 2021-09-29 | $32.45 | $32.80 | $32.11 | $32.13 | $31.37 | 291,180 |
| 2021-09-28 | $32.11 | $32.56 | $32.10 | $32.45 | $31.68 | 219,000 |
| 2021-09-27 | $33.03 | $33.30 | $32.00 | $32.00 | $31.24 | 380,420 |
| 2021-09-24 | $33.90 | $33.91 | $32.95 | $33.03 | $32.25 | 517,130 |
| 2021-09-23 | $33.70 | $34.68 | $33.30 | $33.99 | $33.19 | 668,780 |
| 2021-09-22 | $32.76 | $34.30 | $32.26 | $33.55 | $32.76 | 595,810 |
| 2021-09-21 | $32.79 | $32.79 | $32.79 | $32.79 | $32.01 | 0 |
| 2021-09-20 | $32.79 | $32.79 | $32.79 | $32.79 | $32.01 | 0 |
| 2021-09-17 | $33.24 | $33.74 | $32.65 | $32.79 | $32.01 | 496,210 |
| 2021-09-16 | $33.58 | $33.77 | $33.36 | $33.50 | $32.71 | 349,660 |
| 2021-09-15 | $33.20 | $33.81 | $33.20 | $33.57 | $32.78 | 326,450 |
| 2021-09-14 | $34.01 | $34.22 | $33.20 | $33.24 | $32.45 | 851,250 |
| 2021-09-13 | $35.50 | $35.52 | $34.06 | $34.15 | $33.34 | 1,257,200 |
| 2021-09-10 | $35.60 | $36.40 | $35.51 | $35.71 | $34.87 | 1,354,300 |
| 2021-09-09 | $35.51 | $35.69 | $34.92 | $35.22 | $34.39 | 775,120 |
| 2021-09-08 | $35.70 | $35.99 | $35.18 | $35.50 | $34.66 | 867,250 |
| 2021-09-07 | $36.02 | $36.42 | $35.66 | $35.70 | $34.86 | 856,800 |
| 2021-09-06 | $36.29 | $36.50 | $35.60 | $36.03 | $35.18 | 1,021,840 |
| 2021-09-03 | $35.30 | $36.37 | $35.18 | $36.37 | $35.51 | 1,432,450 |
| 2021-09-02 | $35.77 | $35.86 | $35.10 | $35.49 | $34.65 | 807,410 |
| 2021-09-01 | $34.84 | $35.98 | $34.56 | $35.91 | $35.06 | 1,266,030 |
| 2021-08-31 | $34.75 | $35.20 | $34.28 | $34.95 | $34.12 | 617,220 |
| 2021-08-30 | $35.48 | $35.67 | $34.86 | $35.09 | $34.26 | 842,310 |
| 2021-08-27 | $35.80 | $35.86 | $34.85 | $35.58 | $34.74 | 1,039,830 |
| 2021-08-26 | $36.22 | $36.22 | $34.82 | $35.20 | $34.37 | 1,056,990 |
| 2021-08-25 | $35.43 | $36.28 | $35.43 | $36.18 | $35.32 | 1,267,330 |
| 2021-08-24 | $35.72 | $36.40 | $35.39 | $35.80 | $34.95 | 1,425,140 |
| 2021-08-23 | $34.96 | $36.20 | $34.31 | $36.03 | $35.18 | 2,208,210 |
| 2021-08-20 | $34.43 | $36.49 | $34.22 | $34.94 | $34.11 | 2,455,970 |
| 2021-08-19 | $33.42 | $33.88 | $33.36 | $33.55 | $32.76 | 369,000 |
| 2021-08-18 | $33.80 | $33.98 | $33.10 | $33.42 | $32.63 | 448,600 |
| 2021-08-17 | $34.55 | $34.85 | $33.52 | $33.64 | $32.84 | 692,690 |
| 2021-08-16 | $33.71 | $34.70 | $33.70 | $34.56 | $33.74 | 894,500 |
| 2021-08-13 | $34.20 | $34.30 | $33.66 | $33.81 | $33.01 | 472,900 |
| 2021-08-12 | $34.34 | $34.66 | $33.78 | $33.85 | $33.05 | 726,100 |
| 2021-08-11 | $34.19 | $35.30 | $33.80 | $34.35 | $33.54 | 937,400 |
| 2021-08-10 | $33.80 | $34.25 | $33.80 | $34.12 | $33.31 | 501,500 |
| 2021-08-09 | $33.75 | $34.29 | $33.75 | $34.14 | $33.33 | 694,800 |
| 2021-08-06 | $33.06 | $34.50 | $32.23 | $33.75 | $32.95 | 789,110 |
| 2021-08-05 | $33.31 | $33.58 | $32.97 | $33.06 | $32.28 | 346,600 |
| 2021-08-04 | $33.27 | $33.70 | $33.27 | $33.48 | $32.69 | 385,400 |
| 2021-08-03 | $33.26 | $34.98 | $33.26 | $33.77 | $32.97 | 742,700 |
| 2021-08-02 | $32.75 | $33.49 | $32.50 | $33.26 | $32.47 | 472,900 |
| 2021-07-30 | $32.10 | $33.05 | $32.08 | $32.76 | $31.98 | 415,080 |
| 2021-07-29 | $31.95 | $32.28 | $31.93 | $32.14 | $31.38 | 340,710 |
| 2021-07-28 | $32.70 | $33.13 | $31.60 | $31.68 | $30.93 | 531,370 |
| 2021-07-27 | $32.92 | $33.50 | $32.80 | $32.85 | $32.07 | 385,300 |
| 2021-07-26 | $33.58 | $33.58 | $32.64 | $32.82 | $32.04 | 407,600 |
| 2021-07-23 | $33.91 | $34.19 | $33.25 | $33.38 | $32.59 | 449,500 |
| 2021-07-22 | $34.01 | $34.29 | $33.71 | $34.18 | $33.37 | 381,730 |
| 2021-07-21 | $33.55 | $34.08 | $33.54 | $34.01 | $33.21 | 363,800 |
| 2021-07-20 | $33.46 | $33.72 | $33.26 | $33.56 | $32.77 | 257,800 |
| 2021-07-19 | $33.45 | $33.69 | $33.01 | $33.55 | $32.76 | 345,500 |
| 2021-07-16 | $33.70 | $33.98 | $33.50 | $33.50 | $32.71 | 302,180 |
| 2021-07-15 | $34.85 | $34.85 | $33.37 | $33.70 | $32.90 | 891,180 |
| 2021-07-14 | $35.06 | $35.25 | $34.52 | $34.87 | $34.04 | 734,290 |
| 2021-07-13 | $35.16 | $35.37 | $34.84 | $35.03 | $34.20 | 386,900 |
| 2021-07-12 | $35.31 | $35.31 | $34.95 | $35.13 | $34.30 | 494,300 |
| 2021-07-09 | $34.68 | $35.20 | $34.53 | $34.96 | $34.13 | 466,300 |
| 2021-07-08 | $35.00 | $35.19 | $34.61 | $34.66 | $33.84 | 512,800 |
| 2021-07-07 | $34.70 | $35.28 | $34.68 | $35.02 | $34.19 | 418,300 |
| 2021-07-06 | $35.18 | $35.50 | $34.60 | $34.99 | $34.16 | 572,900 |
| 2021-07-05 | $34.68 | $35.20 | $34.57 | $35.16 | $34.33 | 425,900 |
| 2021-07-02 | $34.60 | $34.75 | $34.22 | $34.60 | $33.78 | 526,200 |
| 2021-07-01 | $35.28 | $35.45 | $34.51 | $34.51 | $33.69 | 673,580 |
| 2021-06-30 | $35.78 | $36.05 | $34.86 | $35.13 | $34.30 | 1,038,100 |
| 2021-06-29 | $36.41 | $37.00 | $35.78 | $35.78 | $34.93 | 641,400 |
| 2021-06-28 | $36.45 | $36.77 | $36.41 | $36.41 | $35.55 | 497,200 |
| 2021-06-25 | $36.40 | $36.49 | $35.90 | $36.47 | $35.61 | 594,100 |
| 2021-06-24 | $37.02 | $37.02 | $36.21 | $36.26 | $35.40 | 772,400 |
| 2021-06-23 | $36.98 | $37.39 | $36.71 | $37.04 | $36.16 | 1,018,800 |
| 2021-06-22 | $36.50 | $37.58 | $36.17 | $37.33 | $36.45 | 1,512,240 |
| 2021-06-21 | $35.81 | $36.78 | $35.51 | $36.53 | $35.67 | 1,218,000 |
| 2021-06-18 | $36.03 | $36.47 | $35.50 | $36.02 | $35.17 | 1,339,320 |
| 2021-06-17 | $37.33 | $37.34 | $35.63 | $36.14 | $35.28 | 1,700,990 |
| 2021-06-16 | $36.80 | $37.80 | $36.33 | $37.34 | $36.46 | 2,325,700 |
| 2021-06-15 | $37.83 | $38.18 | $36.56 | $36.83 | $35.96 | 3,058,790 |
| 2021-06-14 | $38.95 | $38.95 | $38.95 | $38.95 | $38.03 | 0 |
| 2021-06-11 | $34.70 | $40.94 | $34.70 | $38.95 | $38.03 | 4,866,620 |
| 2021-06-10 | $34.22 | $34.46 | $34.13 | $34.45 | $33.63 | 543,800 |
| 2021-06-09 | $34.36 | $34.54 | $34.12 | $34.22 | $33.41 | 373,500 |
| 2021-06-08 | $34.25 | $34.88 | $34.10 | $34.36 | $33.55 | 425,300 |
| 2021-06-07 | $34.10 | $34.29 | $34.05 | $34.24 | $33.43 | 347,900 |
| 2021-06-04 | $34.66 | $34.87 | $34.03 | $34.09 | $33.28 | 555,800 |
| 2021-06-03 | $35.08 | $35.08 | $34.62 | $34.66 | $33.84 | 666,800 |
| 2021-06-02 | $34.42 | $35.06 | $34.42 | $34.99 | $34.16 | 898,210 |
| 2021-06-01 | $34.60 | $34.60 | $34.28 | $34.53 | $33.71 | 494,100 |
| 2021-05-31 | $34.62 | $35.16 | $34.62 | $35.04 | $33.63 | 551,680 |
| 2021-05-28 | $34.88 | $35.08 | $34.51 | $34.62 | $33.22 | 481,800 |
| 2021-05-27 | $35.12 | $35.12 | $34.74 | $34.91 | $33.50 | 418,800 |
| 2021-05-26 | $34.40 | $34.94 | $34.32 | $34.80 | $33.40 | 470,200 |
| 2021-05-25 | $34.10 | $34.45 | $34.10 | $34.40 | $33.01 | 374,700 |
| 2021-05-24 | $34.07 | $34.27 | $33.87 | $34.06 | $32.69 | 322,000 |
| 2021-05-21 | $34.15 | $34.31 | $34.03 | $34.05 | $32.68 | 286,600 |
| 2021-05-20 | $34.22 | $34.44 | $34.02 | $34.15 | $32.77 | 292,700 |
| 2021-05-19 | $34.56 | $34.67 | $34.05 | $34.18 | $32.80 | 399,800 |
| 2021-05-18 | $34.49 | $34.77 | $34.14 | $34.63 | $33.23 | 489,000 |
| 2021-05-17 | $34.20 | $35.20 | $33.80 | $34.59 | $33.19 | 679,330 |
| 2021-05-14 | $34.20 | $34.37 | $34.03 | $34.27 | $32.89 | 444,900 |
| 2021-05-13 | $34.10 | $34.40 | $33.94 | $33.96 | $32.59 | 370,900 |
| 2021-05-12 | $34.33 | $34.48 | $34.01 | $34.38 | $32.99 | 365,000 |
| 2021-05-11 | $33.72 | $34.49 | $33.68 | $34.25 | $32.87 | 371,000 |
| 2021-05-10 | $33.95 | $34.04 | $33.60 | $33.94 | $32.57 | 310,000 |
| 2021-05-07 | $34.08 | $34.30 | $33.60 | $33.68 | $32.32 | 423,300 |
| 2021-05-06 | $33.67 | $34.35 | $33.67 | $33.89 | $32.52 | 335,560 |
| 2021-05-05 | $33.74 | $33.74 | $33.74 | $33.74 | $32.38 | 0 |
| 2021-05-04 | $33.74 | $33.74 | $33.74 | $33.74 | $32.38 | 0 |
| 2021-04-30 | $34.50 | $34.78 | $33.51 | $33.74 | $32.38 | 679,300 |
| 2021-04-29 | $35.59 | $35.65 | $34.48 | $34.50 | $33.11 | 943,300 |
| 2021-04-28 | $35.46 | $35.73 | $35.22 | $35.60 | $34.16 | 434,800 |
| 2021-04-27 | $36.10 | $36.12 | $35.30 | $35.43 | $34.00 | 823,000 |
| 2021-04-26 | $36.35 | $36.40 | $35.88 | $36.13 | $34.67 | 961,300 |
| 2021-04-23 | $38.07 | $38.08 | $36.00 | $36.18 | $34.72 | 2,135,650 |
| 2021-04-22 | $39.80 | $39.96 | $39.06 | $39.08 | $37.50 | 857,300 |
| 2021-04-21 | $39.30 | $39.95 | $39.02 | $39.80 | $38.19 | 877,910 |
| 2021-04-20 | $40.00 | $40.10 | $39.00 | $39.42 | $37.83 | 976,960 |
| 2021-04-19 | $39.65 | $40.04 | $39.27 | $39.85 | $38.24 | 1,016,100 |
| 2021-04-16 | $39.31 | $39.98 | $38.92 | $39.69 | $38.09 | 1,252,000 |
| 2021-04-15 | $39.29 | $39.30 | $38.11 | $38.83 | $37.26 | 752,010 |
| 2021-04-14 | $38.13 | $39.42 | $37.56 | $39.31 | $37.72 | 1,110,610 |
| 2021-04-13 | $37.77 | $39.17 | $37.77 | $38.11 | $36.57 | 733,100 |
| 2021-04-12 | $39.92 | $40.58 | $38.02 | $38.10 | $36.56 | 1,164,800 |
| 2021-04-09 | $38.75 | $39.28 | $38.15 | $39.12 | $37.54 | 1,102,000 |
| 2021-04-08 | $38.52 | $39.56 | $38.48 | $38.76 | $37.20 | 1,501,600 |
| 2021-04-07 | $37.99 | $38.96 | $37.68 | $38.81 | $37.24 | 1,128,000 |
| 2021-04-06 | $37.59 | $38.29 | $37.41 | $37.99 | $36.46 | 604,800 |
| 2021-04-05 | $37.40 | $37.40 | $37.40 | $37.40 | $35.89 | 0 |
| 2021-04-02 | $36.62 | $37.54 | $36.62 | $37.40 | $35.89 | 531,100 |
| 2021-04-01 | $37.01 | $37.05 | $36.33 | $36.85 | $35.36 | 379,200 |
| 2021-03-31 | $36.95 | $37.23 | $36.65 | $37.05 | $35.56 | 419,000 |
| 2021-03-30 | $37.66 | $37.66 | $36.63 | $36.81 | $35.33 | 751,900 |
| 2021-03-29 | $38.32 | $38.56 | $37.55 | $37.68 | $36.16 | 646,100 |
| 2021-03-26 | $37.88 | $38.27 | $37.69 | $38.16 | $36.62 | 446,150 |
| 2021-03-25 | $37.85 | $38.48 | $37.80 | $37.89 | $36.36 | 678,300 |
| 2021-03-24 | $37.63 | $38.71 | $37.63 | $38.12 | $36.58 | 696,900 |
| 2021-03-23 | $39.00 | $39.09 | $37.88 | $38.10 | $36.56 | 983,600 |
| 2021-03-22 | $38.28 | $38.77 | $38.00 | $38.48 | $36.93 | 1,175,650 |
| 2021-03-19 | $37.19 | $38.54 | $36.88 | $38.05 | $36.52 | 1,192,950 |
| 2021-03-18 | $37.36 | $37.78 | $36.80 | $37.32 | $35.81 | 965,790 |
| 2021-03-17 | $35.88 | $37.45 | $35.68 | $37.15 | $35.65 | 1,000,600 |
| 2021-03-16 | $35.46 | $36.05 | $35.42 | $35.94 | $34.49 | 418,400 |
| 2021-03-15 | $35.76 | $35.97 | $35.21 | $35.40 | $33.97 | 529,500 |
| 2021-03-12 | $36.85 | $37.40 | $35.56 | $35.76 | $34.32 | 886,200 |
| 2021-03-11 | $36.16 | $37.00 | $36.16 | $36.85 | $35.36 | 527,000 |
| 2021-03-10 | $37.13 | $37.60 | $36.39 | $36.55 | $35.08 | 724,800 |
| 2021-03-09 | $38.98 | $39.10 | $36.00 | $37.12 | $35.62 | 1,003,700 |
| 2021-03-08 | $38.22 | $39.16 | $38.22 | $38.64 | $37.08 | 1,241,800 |
| 2021-03-05 | $37.64 | $38.66 | $37.40 | $38.22 | $36.68 | 789,200 |
| 2021-03-04 | $38.07 | $38.46 | $37.26 | $37.54 | $36.03 | 855,600 |
| 2021-03-03 | $37.72 | $38.15 | $37.66 | $38.14 | $36.60 | 545,070 |
| 2021-03-02 | $38.37 | $38.50 | $37.44 | $37.88 | $36.35 | 498,320 |
| 2021-03-01 | $37.80 | $38.17 | $37.44 | $38.11 | $36.57 | 564,650 |
| 2021-02-26 | $36.89 | $38.28 | $36.60 | $37.42 | $35.91 | 844,200 |
| 2021-02-25 | $38.32 | $38.36 | $36.92 | $37.20 | $35.70 | 843,500 |
| 2021-02-24 | $37.87 | $38.71 | $37.54 | $37.89 | $36.36 | 719,570 |
| 2021-02-23 | $38.51 | $38.57 | $37.08 | $37.88 | $36.35 | 951,150 |
| 2021-02-22 | $38.89 | $39.47 | $38.02 | $38.37 | $36.82 | 1,168,650 |
| 2021-02-19 | $37.80 | $38.65 | $37.53 | $38.59 | $37.03 | 844,000 |
| 2021-02-18 | $37.30 | $38.28 | $37.06 | $37.82 | $36.29 | 1,098,720 |
| 2021-02-17 | $36.60 | $36.60 | $36.60 | $36.60 | $35.12 | 0 |
| 2021-02-16 | $36.60 | $36.60 | $36.60 | $36.60 | $35.12 | 0 |
| 2021-02-15 | $36.60 | $36.60 | $36.60 | $36.60 | $35.12 | 0 |
| 2021-02-12 | $36.60 | $36.60 | $36.60 | $36.60 | $35.12 | 0 |
| 2021-02-11 | $36.60 | $36.60 | $36.60 | $36.60 | $35.12 | 0 |
| 2021-02-10 | $36.82 | $37.28 | $36.19 | $36.60 | $35.12 | 828,000 |
| 2021-02-09 | $35.86 | $38.05 | $35.86 | $36.78 | $35.30 | 1,143,600 |
| 2021-02-08 | $37.39 | $37.39 | $35.60 | $35.72 | $34.28 | 1,360,800 |
| 2021-02-05 | $41.54 | $41.70 | $37.11 | $37.44 | $35.93 | 2,165,840 |
| 2021-02-04 | $39.80 | $42.60 | $39.59 | $41.96 | $40.27 | 2,265,490 |
| 2021-02-03 | $40.40 | $41.48 | $39.52 | $40.34 | $38.71 | 1,259,610 |
| 2021-02-02 | $42.78 | $42.78 | $40.51 | $40.75 | $39.11 | 2,023,200 |
| 2021-02-01 | $42.75 | $43.80 | $41.55 | $43.19 | $41.45 | 2,604,290 |
| 2021-01-29 | $39.48 | $42.09 | $38.92 | $41.86 | $40.17 | 2,448,820 |
| 2021-01-28 | $40.20 | $41.47 | $39.25 | $39.50 | $37.91 | 1,141,120 |
| 2021-01-27 | $40.28 | $40.81 | $39.21 | $40.60 | $38.96 | 1,604,820 |
| 2021-01-26 | $38.38 | $43.96 | $38.38 | $41.23 | $39.57 | 2,499,040 |
| 2021-01-25 | $40.11 | $40.25 | $38.37 | $38.60 | $37.04 | 1,186,550 |
| 2021-01-22 | $40.86 | $41.99 | $40.06 | $40.27 | $38.65 | 1,213,550 |
| 2021-01-21 | $41.50 | $41.50 | $40.00 | $40.86 | $39.21 | 1,426,730 |
| 2021-01-20 | $42.40 | $42.93 | $40.90 | $41.82 | $40.13 | 1,688,560 |
| 2021-01-19 | $40.88 | $44.18 | $40.40 | $42.42 | $40.71 | 3,061,440 |
| 2021-01-18 | $40.47 | $42.46 | $40.23 | $40.81 | $39.16 | 2,388,740 |
| 2021-01-15 | $36.48 | $44.09 | $36.30 | $41.61 | $39.93 | 3,449,040 |
| 2021-01-14 | $35.30 | $37.35 | $35.30 | $36.78 | $35.30 | 975,500 |
| 2021-01-13 | $36.78 | $37.03 | $35.30 | $35.66 | $34.22 | 980,320 |
| 2021-01-12 | $36.99 | $38.00 | $36.73 | $36.87 | $35.38 | 779,800 |
| 2021-01-11 | $38.36 | $38.57 | $36.59 | $36.75 | $35.27 | 928,700 |
| 2021-01-08 | $37.00 | $38.55 | $36.67 | $38.06 | $36.52 | 1,058,530 |
| 2021-01-07 | $40.60 | $40.68 | $37.04 | $37.62 | $36.10 | 1,719,860 |
| 2021-01-06 | $41.90 | $42.30 | $40.77 | $40.89 | $39.24 | 1,085,300 |
| 2021-01-05 | $41.76 | $42.75 | $41.53 | $42.18 | $40.48 | 1,116,100 |
| 2021-01-04 | $40.50 | $42.20 | $40.50 | $42.00 | $40.31 | 1,075,400 |
| 2021-01-01 | $40.86 | $40.86 | $40.86 | $40.86 | $39.21 | 0 |
| 2020-12-31 | $40.21 | $41.34 | $40.20 | $40.86 | $39.21 | 932,260 |
| 2020-12-30 | $39.94 | $40.60 | $39.63 | $40.21 | $38.59 | 871,350 |
| 2020-12-29 | $39.98 | $40.50 | $39.50 | $39.77 | $38.17 | 977,730 |
| 2020-12-28 | $41.05 | $41.46 | $39.50 | $39.67 | $38.07 | 1,193,900 |
| 2020-12-25 | $40.90 | $41.94 | $40.42 | $41.49 | $39.82 | 926,300 |
| 2020-12-24 | $42.18 | $42.77 | $40.88 | $41.00 | $39.35 | 1,213,940 |
| 2020-12-23 | $43.71 | $44.10 | $42.08 | $42.35 | $40.64 | 1,489,200 |
| 2020-12-22 | $45.03 | $45.50 | $44.10 | $44.10 | $42.32 | 1,395,250 |
| 2020-12-21 | $45.68 | $46.48 | $45.46 | $45.51 | $43.67 | 1,146,460 |
| 2020-12-18 | $46.44 | $48.76 | $46.16 | $46.22 | $44.36 | 1,766,620 |
| 2020-12-17 | $45.55 | $46.50 | $44.55 | $46.17 | $44.31 | 1,220,450 |
| 2020-12-16 | $48.02 | $48.02 | $45.70 | $45.75 | $43.90 | 1,562,540 |
| 2020-12-15 | $48.55 | $48.83 | $47.64 | $47.91 | $45.98 | 881,850 |
| 2020-12-14 | $48.08 | $48.90 | $48.08 | $48.75 | $46.78 | 831,070 |
| 2020-12-11 | $49.57 | $50.10 | $48.05 | $48.62 | $46.66 | 1,299,110 |
| 2020-12-10 | $49.32 | $51.00 | $49.20 | $49.66 | $47.66 | 1,336,800 |
| 2020-12-09 | $49.82 | $50.77 | $48.79 | $50.00 | $47.98 | 1,612,730 |
| 2020-12-08 | $50.82 | $50.82 | $49.71 | $49.90 | $47.89 | 1,051,030 |
| 2020-12-07 | $51.60 | $51.62 | $50.48 | $50.62 | $48.58 | 1,151,740 |
| 2020-12-04 | $51.50 | $52.40 | $51.27 | $51.69 | $49.60 | 1,195,110 |
| 2020-12-03 | $52.01 | $52.40 | $50.80 | $51.68 | $49.60 | 1,705,900 |
| 2020-12-02 | $52.06 | $53.36 | $51.52 | $52.38 | $50.27 | 2,227,000 |
| 2020-12-01 | $49.90 | $52.98 | $49.82 | $52.35 | $50.24 | 2,910,370 |
| 2020-11-30 | $49.79 | $50.49 | $49.32 | $49.84 | $47.83 | 888,830 |
| 2020-11-27 | $50.69 | $50.74 | $49.40 | $49.81 | $47.80 | 1,175,000 |
| 2020-11-26 | $50.42 | $50.98 | $50.19 | $50.72 | $48.67 | 954,740 |
| 2020-11-25 | $51.64 | $51.79 | $50.10 | $50.42 | $48.39 | 1,533,300 |
| 2020-11-24 | $52.09 | $52.55 | $51.28 | $51.44 | $49.37 | 1,294,340 |
| 2020-11-23 | $51.60 | $52.44 | $50.70 | $52.34 | $50.23 | 1,765,950 |
| 2020-11-20 | $52.90 | $53.00 | $51.52 | $51.61 | $49.53 | 2,062,140 |
| 2020-11-19 | $53.50 | $53.50 | $52.52 | $53.09 | $50.95 | 1,316,530 |
| 2020-11-18 | $53.01 | $54.07 | $52.94 | $53.29 | $51.14 | 1,640,040 |
| 2020-11-17 | $53.25 | $54.86 | $52.53 | $53.94 | $51.76 | 2,298,680 |
| 2020-11-16 | $52.88 | $53.53 | $52.28 | $53.24 | $51.09 | 1,613,060 |
| 2020-11-13 | $52.04 | $53.15 | $51.88 | $52.85 | $50.72 | 1,545,070 |
| 2020-11-12 | $55.14 | $55.14 | $52.10 | $52.84 | $50.71 | 2,663,010 |
| 2020-11-11 | $55.11 | $56.77 | $54.85 | $55.14 | $52.92 | 2,775,500 |
| 2020-11-10 | $56.27 | $56.28 | $54.80 | $55.08 | $52.86 | 2,454,740 |
| 2020-11-09 | $54.83 | $56.58 | $54.82 | $56.27 | $54.00 | 3,044,150 |
| 2020-11-06 | $57.80 | $57.95 | $54.22 | $54.91 | $52.70 | 4,407,940 |
| 2020-11-05 | $57.05 | $59.20 | $56.52 | $58.50 | $56.14 | 4,452,420 |
| 2020-11-04 | $58.26 | $58.80 | $56.00 | $56.68 | $54.39 | 3,351,830 |
| 2020-11-03 | $57.05 | $58.28 | $56.00 | $57.18 | $54.87 | 4,312,490 |
| 2020-11-02 | $56.50 | $58.70 | $55.07 | $57.61 | $55.29 | 5,145,480 |
| 2020-10-30 | $60.12 | $61.58 | $55.10 | $56.00 | $53.74 | 6,609,420 |
| 2020-10-29 | $65.50 | $66.00 | $61.84 | $62.00 | $59.50 | 9,264,630 |
| 2020-10-28 | $58.50 | $70.84 | $58.30 | $70.84 | $67.98 | 10,944,060 |
| 2020-10-27 | $58.95 | $60.29 | $55.80 | $59.03 | $56.65 | 5,529,700 |
| 2020-10-26 | $56.45 | $60.88 | $54.68 | $60.09 | $57.67 | 6,187,760 |
| 2020-10-23 | $55.40 | $59.80 | $55.08 | $57.13 | $54.83 | 5,653,280 |
| 2020-10-22 | $54.19 | $56.98 | $54.19 | $54.88 | $52.67 | 4,371,810 |
| 2020-10-21 | $55.72 | $58.97 | $54.83 | $56.03 | $53.77 | 6,107,560 |
| 2020-10-20 | $52.18 | $57.97 | $51.85 | $56.97 | $54.67 | 6,517,940 |
| 2020-10-19 | $53.00 | $54.18 | $51.62 | $51.90 | $49.81 | 3,115,850 |
| 2020-10-16 | $53.97 | $57.00 | $53.19 | $53.43 | $51.27 | 4,415,610 |
| 2020-10-15 | $53.11 | $57.85 | $51.77 | $55.50 | $53.26 | 6,842,830 |
| 2020-10-14 | $49.99 | $57.78 | $49.28 | $54.80 | $52.59 | 7,100,780 |
| 2020-10-13 | $50.37 | $50.88 | $48.70 | $50.03 | $48.01 | 4,378,130 |
| 2020-10-12 | $50.00 | $52.60 | $49.41 | $51.12 | $49.06 | 5,044,440 |
| 2020-10-09 | $48.50 | $51.61 | $48.37 | $50.13 | $48.11 | 4,658,740 |
| 2020-10-08 | $47.91 | $47.91 | $47.91 | $47.91 | $45.98 | 0 |
| 2020-10-07 | $47.91 | $47.91 | $47.91 | $47.91 | $45.98 | 0 |
| 2020-10-06 | $47.91 | $47.91 | $47.91 | $47.91 | $45.98 | 0 |
| 2020-10-05 | $47.91 | $47.91 | $47.91 | $47.91 | $45.98 | 0 |
| 2020-10-02 | $47.91 | $47.91 | $47.91 | $47.91 | $45.98 | 0 |
| 2020-10-01 | $47.91 | $47.91 | $47.91 | $47.91 | $45.98 | 0 |
| 2020-09-30 | $49.21 | $51.39 | $47.86 | $47.91 | $45.98 | 4,735,030 |
| 2020-09-29 | $54.31 | $55.61 | $49.86 | $50.12 | $48.10 | 7,213,010 |
| 2020-09-28 | $65.00 | $69.98 | $57.36 | $58.48 | $56.12 | 8,564,910 |