Jiangxi Everbright Measurement & Control Technology Co (300906) Exchange: SHE
Data as of Aug. 22, 2025
$26.55 ($-0.87) -3.17%
Jiangxi Everbright Measurement & Control Technology Co - Daily Information
Click for more stock information on Jiangxi Everbright Measurement & Control Technology Co.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $27.15 |
| Previous Close | $26.55 |
| High | $27.24 |
| Low | $26.43 |
| Adjusted Open | $27.15 |
| Previous Adjusted Close | $26.55 |
| Adjusted High | $27.24 |
| Adjusted Low | $26.43 |
Invest in Jiangxi Everbright Measurement & Control Technology Co (300906)
Historical Stock Data for Jiangxi Everbright Measurement & Control Technology Co (300906)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $27.15 | $27.24 | $26.43 | $26.55 | $26.55 | 3,528,500 |
| 2025-05-29 | $25.24 | $28.11 | $25.18 | $27.42 | $27.42 | 5,954,660 |
| 2025-05-28 | $25.79 | $25.79 | $25.16 | $25.29 | $25.29 | 1,198,200 |
| 2025-05-27 | $25.15 | $25.26 | $24.90 | $25.17 | $25.17 | 751,000 |
| 2025-05-26 | $24.85 | $25.36 | $24.85 | $25.15 | $25.15 | 689,700 |
| 2025-05-23 | $25.09 | $25.59 | $24.75 | $24.89 | $24.89 | 1,196,300 |
| 2025-05-22 | $25.36 | $25.69 | $24.98 | $25.05 | $25.05 | 909,360 |
| 2025-05-21 | $25.70 | $25.70 | $25.10 | $25.38 | $25.38 | 1,023,500 |
| 2025-05-20 | $25.42 | $25.78 | $25.30 | $25.68 | $25.68 | 795,100 |
| 2025-05-19 | $25.18 | $25.74 | $24.96 | $25.41 | $25.41 | 1,050,700 |
| 2025-05-16 | $25.00 | $25.31 | $24.96 | $25.13 | $25.13 | 892,700 |
| 2025-05-15 | $25.00 | $25.21 | $24.62 | $25.02 | $25.02 | 1,106,400 |
| 2025-05-14 | $25.25 | $25.39 | $24.73 | $24.96 | $24.96 | 1,423,700 |
| 2025-05-13 | $26.00 | $26.15 | $25.31 | $25.35 | $25.35 | 1,935,400 |
| 2025-05-12 | $25.46 | $25.93 | $25.25 | $25.88 | $25.88 | 2,182,400 |
| 2025-05-09 | $25.73 | $25.85 | $25.33 | $25.34 | $25.34 | 1,206,790 |
| 2025-05-08 | $25.13 | $25.95 | $25.00 | $25.73 | $25.73 | 1,850,090 |
| 2025-05-07 | $25.45 | $25.75 | $24.94 | $25.17 | $25.17 | 1,499,800 |
| 2025-05-06 | $24.46 | $25.15 | $24.10 | $25.10 | $25.10 | 2,061,000 |
| 2025-04-30 | $24.37 | $24.37 | $24.06 | $24.16 | $24.16 | 1,089,800 |
| 2025-04-29 | $23.61 | $24.35 | $23.36 | $24.15 | $24.15 | 989,900 |
| 2025-04-28 | $23.74 | $24.20 | $23.23 | $23.64 | $23.64 | 1,025,300 |
| 2025-04-25 | $24.15 | $24.49 | $23.76 | $23.89 | $23.89 | 992,360 |
| 2025-04-24 | $24.49 | $24.59 | $24.03 | $24.15 | $24.15 | 1,012,800 |
| 2025-04-23 | $23.90 | $24.43 | $23.89 | $24.29 | $24.29 | 750,900 |
| 2025-04-22 | $23.99 | $24.05 | $23.78 | $23.87 | $23.87 | 958,000 |
| 2025-04-21 | $23.50 | $24.13 | $23.43 | $24.01 | $24.01 | 820,800 |
| 2025-04-18 | $23.48 | $23.78 | $23.23 | $23.58 | $23.58 | 638,000 |
| 2025-04-17 | $23.55 | $23.83 | $23.34 | $23.56 | $23.56 | 629,200 |
| 2025-04-16 | $23.65 | $23.91 | $23.00 | $23.45 | $23.45 | 1,130,500 |
| 2025-04-15 | $23.99 | $24.02 | $23.33 | $23.80 | $23.80 | 1,159,800 |
| 2025-04-14 | $24.42 | $24.52 | $23.63 | $23.88 | $23.88 | 2,117,170 |
| 2025-04-11 | $22.40 | $24.07 | $22.40 | $23.32 | $23.32 | 2,528,380 |
| 2025-04-10 | $22.38 | $23.60 | $22.38 | $22.66 | $22.66 | 1,925,580 |
| 2025-04-09 | $21.39 | $22.25 | $19.99 | $22.02 | $22.02 | 2,209,000 |
| 2025-04-08 | $21.32 | $22.30 | $21.00 | $21.72 | $21.72 | 2,104,900 |
| 2025-04-07 | $24.51 | $24.60 | $20.60 | $20.86 | $20.86 | 3,227,900 |
| 2025-04-03 | $24.85 | $26.22 | $24.61 | $25.73 | $25.73 | 3,494,200 |
| 2025-04-02 | $24.80 | $25.31 | $24.51 | $25.04 | $25.04 | 993,800 |
| 2025-04-01 | $24.15 | $24.97 | $24.15 | $24.69 | $24.69 | 886,700 |
| 2025-03-31 | $24.28 | $24.28 | $23.72 | $24.12 | $24.12 | 791,700 |
| 2025-03-28 | $24.80 | $24.95 | $24.23 | $24.26 | $24.26 | 734,500 |
| 2025-03-27 | $25.09 | $25.16 | $24.33 | $24.76 | $24.76 | 789,500 |
| 2025-03-26 | $24.45 | $25.25 | $24.42 | $25.11 | $25.11 | 1,349,480 |
| 2025-03-25 | $24.50 | $24.79 | $24.27 | $24.43 | $24.43 | 1,133,400 |
| 2025-03-24 | $25.59 | $25.75 | $24.03 | $24.63 | $24.63 | 1,712,300 |
| 2025-03-21 | $26.15 | $26.24 | $25.45 | $25.57 | $25.57 | 1,230,200 |
| 2025-03-20 | $25.96 | $26.60 | $25.45 | $26.25 | $26.25 | 1,730,200 |
| 2025-03-19 | $25.77 | $26.16 | $25.66 | $25.90 | $25.90 | 1,210,600 |
| 2025-03-18 | $25.39 | $26.00 | $25.30 | $25.94 | $25.94 | 1,688,000 |
| 2025-03-17 | $25.65 | $25.67 | $25.15 | $25.40 | $25.40 | 1,565,800 |
| 2025-03-14 | $24.88 | $25.35 | $24.49 | $25.29 | $25.29 | 1,557,600 |
| 2025-03-13 | $25.01 | $25.17 | $24.28 | $24.65 | $24.65 | 1,003,700 |
| 2025-03-12 | $25.27 | $25.36 | $24.98 | $25.04 | $25.04 | 837,000 |
| 2025-03-11 | $25.10 | $25.26 | $24.80 | $25.22 | $25.22 | 1,076,000 |
| 2025-03-10 | $24.87 | $25.29 | $24.76 | $25.18 | $25.18 | 1,537,100 |
| 2025-03-07 | $24.86 | $25.10 | $24.66 | $24.75 | $24.75 | 1,295,300 |
| 2025-03-06 | $24.73 | $25.16 | $24.73 | $24.88 | $24.88 | 2,038,000 |
| 2025-03-05 | $24.90 | $24.95 | $24.25 | $24.83 | $24.83 | 997,600 |
| 2025-03-04 | $24.13 | $24.87 | $23.50 | $24.84 | $24.84 | 1,365,200 |
| 2025-03-03 | $24.38 | $24.53 | $23.98 | $24.02 | $24.02 | 1,242,400 |
| 2025-02-28 | $24.88 | $24.97 | $24.11 | $24.23 | $24.23 | 1,493,600 |
| 2025-02-27 | $25.00 | $25.10 | $24.47 | $24.99 | $24.99 | 1,327,300 |
| 2025-02-26 | $25.00 | $25.19 | $24.79 | $25.00 | $25.00 | 1,300,300 |
| 2025-02-25 | $25.03 | $25.19 | $24.70 | $24.93 | $24.93 | 1,036,000 |
| 2025-02-24 | $24.91 | $25.17 | $24.58 | $25.03 | $25.03 | 1,190,300 |
| 2025-02-20 | $24.83 | $25.13 | $24.83 | $25.09 | $25.09 | 1,150,010 |
| 2025-02-19 | $24.18 | $24.90 | $24.01 | $24.90 | $24.90 | 1,304,500 |
| 2025-02-18 | $24.70 | $25.07 | $24.00 | $24.14 | $24.14 | 1,420,400 |
| 2025-02-17 | $24.35 | $24.85 | $24.30 | $24.75 | $24.75 | 1,949,900 |
| 2025-02-14 | $24.84 | $25.10 | $24.49 | $24.72 | $24.72 | 1,387,090 |
| 2025-02-13 | $25.95 | $25.95 | $24.86 | $24.88 | $24.88 | 1,455,000 |
| 2025-02-12 | $25.88 | $26.10 | $25.63 | $25.83 | $25.83 | 1,152,000 |
| 2025-02-11 | $25.96 | $25.97 | $25.61 | $25.87 | $25.87 | 1,156,170 |
| 2025-02-10 | $25.84 | $26.01 | $25.68 | $25.89 | $25.89 | 1,145,100 |
| 2025-02-07 | $25.98 | $26.36 | $25.61 | $25.84 | $25.84 | 1,711,700 |
| 2025-02-06 | $25.50 | $26.07 | $25.40 | $26.06 | $26.06 | 1,125,330 |
| 2025-02-05 | $25.77 | $26.07 | $25.52 | $25.67 | $25.67 | 1,118,130 |
| 2025-01-27 | $26.28 | $26.50 | $25.61 | $25.73 | $25.73 | 1,394,400 |
| 2025-01-24 | $25.57 | $26.56 | $25.28 | $26.36 | $26.36 | 2,145,100 |
| 2025-01-23 | $25.50 | $26.37 | $25.40 | $25.53 | $25.53 | 1,966,200 |
| 2025-01-22 | $24.90 | $25.45 | $24.44 | $25.38 | $25.38 | 1,578,500 |
| 2025-01-21 | $24.72 | $25.41 | $24.33 | $24.93 | $24.93 | 1,820,300 |
| 2025-01-20 | $24.38 | $24.68 | $24.13 | $24.57 | $24.57 | 1,354,000 |
| 2025-01-17 | $23.91 | $24.37 | $23.75 | $24.00 | $24.00 | 876,200 |
| 2025-01-16 | $24.25 | $24.77 | $23.81 | $24.10 | $24.10 | 1,256,200 |
| 2025-01-15 | $24.65 | $24.78 | $24.06 | $24.21 | $24.21 | 1,014,200 |
| 2025-01-14 | $23.54 | $24.58 | $23.54 | $24.58 | $24.58 | 1,645,700 |
| 2025-01-13 | $23.30 | $23.54 | $22.53 | $23.27 | $23.27 | 927,100 |
| 2025-01-09 | $24.30 | $24.55 | $23.88 | $23.94 | $23.94 | 1,318,100 |
| 2025-01-08 | $24.50 | $25.31 | $23.45 | $24.30 | $24.30 | 1,843,540 |
| 2025-01-07 | $23.76 | $24.79 | $23.76 | $24.74 | $24.74 | 2,132,540 |
| 2025-01-06 | $24.16 | $24.60 | $22.22 | $23.76 | $23.76 | 1,135,400 |
| 2025-01-03 | $26.30 | $26.50 | $23.66 | $24.45 | $24.45 | 2,215,820 |
| 2025-01-02 | $25.90 | $27.04 | $25.55 | $26.25 | $26.25 | 2,070,500 |
| 2024-12-31 | $27.00 | $27.04 | $25.90 | $25.98 | $25.98 | 1,893,660 |
| 2024-12-30 | $27.62 | $28.19 | $26.75 | $27.01 | $27.01 | 1,915,500 |
| 2024-12-27 | $28.08 | $28.45 | $27.25 | $27.77 | $27.77 | 3,428,540 |
| 2024-12-26 | $26.90 | $27.80 | $26.90 | $27.53 | $27.53 | 2,667,010 |
| 2024-12-25 | $27.22 | $27.50 | $26.46 | $27.13 | $27.13 | 2,914,750 |
| 2024-12-24 | $25.86 | $27.94 | $25.85 | $27.76 | $27.76 | 4,703,200 |
| 2024-12-23 | $26.72 | $26.79 | $25.60 | $25.81 | $25.81 | 2,098,680 |
| 2024-12-20 | $25.80 | $26.96 | $25.80 | $26.58 | $26.58 | 2,593,310 |
| 2024-12-19 | $25.50 | $25.90 | $25.26 | $25.73 | $25.73 | 1,434,500 |
| 2024-12-18 | $25.99 | $26.10 | $25.07 | $25.62 | $25.62 | 1,493,700 |
| 2024-12-17 | $26.70 | $26.91 | $25.52 | $25.63 | $25.63 | 2,121,040 |
| 2024-12-16 | $27.19 | $27.28 | $26.46 | $26.67 | $26.67 | 2,119,920 |
| 2024-12-13 | $27.25 | $27.75 | $26.82 | $26.82 | $26.82 | 2,881,100 |
| 2024-12-12 | $27.51 | $27.65 | $27.20 | $27.49 | $27.49 | 2,799,110 |
| 2024-12-11 | $28.28 | $28.28 | $27.18 | $27.40 | $27.40 | 3,956,980 |
| 2024-12-10 | $29.93 | $29.93 | $28.08 | $28.40 | $28.40 | 4,866,950 |
| 2024-12-09 | $29.10 | $29.60 | $28.35 | $28.89 | $28.89 | 4,292,210 |
| 2024-12-06 | $28.21 | $30.13 | $27.62 | $29.53 | $29.53 | 6,370,270 |
| 2024-12-05 | $26.32 | $31.00 | $26.32 | $28.79 | $28.79 | 6,801,570 |
| 2024-12-04 | $27.30 | $28.51 | $26.52 | $26.66 | $26.66 | 6,129,160 |
| 2024-12-03 | $26.00 | $31.30 | $25.77 | $28.36 | $28.36 | 9,225,380 |
| 2024-12-02 | $26.00 | $27.88 | $25.50 | $26.32 | $26.32 | 5,197,970 |
| 2024-11-29 | $25.50 | $26.78 | $24.79 | $26.00 | $26.00 | 5,682,490 |
| 2024-11-28 | $24.86 | $26.60 | $24.51 | $25.98 | $25.98 | 6,296,060 |
| 2024-11-27 | $23.40 | $26.88 | $22.45 | $24.86 | $24.86 | 4,406,710 |
| 2024-11-26 | $23.73 | $24.02 | $23.08 | $23.18 | $23.18 | 1,023,200 |
| 2024-11-25 | $23.32 | $23.69 | $23.00 | $23.61 | $23.61 | 1,096,800 |
| 2024-11-22 | $24.30 | $24.50 | $23.20 | $23.22 | $23.22 | 1,253,700 |
| 2024-11-21 | $23.99 | $24.51 | $23.99 | $24.30 | $24.30 | 1,228,100 |
| 2024-11-20 | $23.33 | $24.16 | $23.31 | $24.04 | $24.04 | 1,127,310 |
| 2024-11-19 | $22.56 | $23.35 | $22.50 | $23.31 | $23.31 | 1,142,000 |
| 2024-11-18 | $22.91 | $23.40 | $21.97 | $22.46 | $22.46 | 1,372,610 |
| 2024-11-15 | $23.35 | $23.86 | $22.89 | $22.96 | $22.96 | 1,077,500 |
| 2024-11-14 | $24.25 | $24.45 | $23.53 | $23.57 | $23.57 | 1,039,300 |
| 2024-11-13 | $24.30 | $24.67 | $23.88 | $24.38 | $24.38 | 1,157,600 |
| 2024-11-12 | $24.75 | $25.15 | $24.16 | $24.35 | $24.35 | 1,988,100 |
| 2024-11-11 | $24.00 | $24.87 | $23.77 | $24.74 | $24.74 | 1,758,200 |
| 2024-11-08 | $23.92 | $24.28 | $23.70 | $23.98 | $23.98 | 1,488,700 |
| 2024-11-07 | $23.40 | $23.85 | $23.26 | $23.81 | $23.81 | 1,516,600 |
| 2024-11-06 | $23.39 | $23.88 | $23.13 | $23.33 | $23.33 | 1,479,600 |
| 2024-11-05 | $22.88 | $23.37 | $22.67 | $23.34 | $23.34 | 1,176,910 |
| 2024-11-04 | $21.98 | $22.75 | $21.82 | $22.74 | $22.74 | 1,116,250 |
| 2024-11-01 | $23.22 | $23.22 | $21.93 | $22.01 | $22.01 | 2,129,050 |
| 2024-10-31 | $23.12 | $23.45 | $22.86 | $23.09 | $23.09 | 1,483,600 |
| 2024-10-30 | $23.65 | $23.79 | $22.96 | $23.13 | $23.13 | 1,619,810 |
| 2024-10-29 | $23.78 | $24.00 | $23.01 | $23.15 | $23.15 | 1,435,610 |
| 2024-10-28 | $23.58 | $24.08 | $23.54 | $23.88 | $23.88 | 1,276,100 |
| 2024-10-25 | $23.17 | $23.55 | $23.08 | $23.54 | $23.54 | 934,130 |
| 2024-10-24 | $23.48 | $23.67 | $22.97 | $23.18 | $23.18 | 997,500 |
| 2024-10-23 | $23.62 | $23.86 | $23.39 | $23.53 | $23.53 | 1,157,900 |
| 2024-10-22 | $23.26 | $23.75 | $23.08 | $23.60 | $23.60 | 1,382,700 |
| 2024-10-21 | $22.83 | $23.52 | $22.82 | $23.26 | $23.26 | 1,617,800 |
| 2024-10-18 | $22.32 | $23.29 | $22.24 | $22.73 | $22.73 | 1,345,100 |
| 2024-10-17 | $22.40 | $22.87 | $22.27 | $22.32 | $22.32 | 1,088,300 |
| 2024-10-16 | $21.99 | $22.52 | $21.75 | $22.29 | $22.29 | 865,800 |
| 2024-10-15 | $22.40 | $22.95 | $22.14 | $22.20 | $22.20 | 1,042,590 |
| 2024-10-14 | $22.38 | $22.54 | $21.87 | $22.50 | $22.50 | 1,291,800 |
| 2024-10-11 | $23.24 | $23.36 | $21.76 | $21.97 | $21.97 | 1,838,630 |
| 2024-10-10 | $23.08 | $23.95 | $22.44 | $23.12 | $23.12 | 2,355,700 |
| 2024-10-09 | $24.72 | $24.77 | $22.25 | $22.40 | $22.40 | 3,176,580 |
| 2024-10-08 | $27.00 | $27.00 | $23.41 | $26.00 | $26.00 | 4,692,940 |
| 2024-09-30 | $20.89 | $23.08 | $20.35 | $22.70 | $22.70 | 3,790,370 |
| 2024-09-27 | $19.45 | $20.46 | $19.28 | $20.20 | $20.20 | 2,310,800 |
| 2024-09-26 | $18.96 | $19.38 | $18.90 | $19.36 | $19.36 | 939,200 |
| 2024-09-25 | $19.00 | $19.25 | $18.80 | $18.96 | $18.96 | 1,131,000 |
| 2024-09-24 | $18.43 | $18.95 | $18.09 | $18.76 | $18.76 | 901,310 |
| 2024-09-23 | $17.98 | $18.25 | $17.90 | $18.12 | $18.12 | 375,300 |
| 2024-09-20 | $18.22 | $18.32 | $17.91 | $18.04 | $18.04 | 332,200 |
| 2024-09-19 | $18.05 | $18.34 | $17.77 | $18.21 | $18.21 | 504,600 |
| 2024-09-18 | $18.16 | $18.22 | $17.51 | $17.87 | $17.87 | 555,550 |
| 2024-09-13 | $18.76 | $18.76 | $18.17 | $18.17 | $18.17 | 464,900 |
| 2024-09-12 | $18.62 | $19.00 | $18.60 | $18.60 | $18.60 | 409,600 |
| 2024-09-11 | $18.84 | $18.92 | $18.63 | $18.74 | $18.74 | 336,300 |
| 2024-09-10 | $18.65 | $18.95 | $18.44 | $18.84 | $18.84 | 439,290 |
| 2024-09-09 | $18.66 | $18.73 | $18.30 | $18.60 | $18.60 | 607,000 |
| 2024-09-06 | $19.37 | $19.42 | $18.60 | $18.66 | $18.66 | 737,200 |
| 2024-09-05 | $19.00 | $19.38 | $19.00 | $19.36 | $19.36 | 803,210 |
| 2024-09-04 | $19.05 | $19.22 | $18.70 | $19.00 | $19.00 | 743,700 |
| 2024-09-03 | $19.26 | $19.46 | $19.10 | $19.26 | $19.26 | 521,300 |
| 2024-09-02 | $19.62 | $19.74 | $19.12 | $19.26 | $19.26 | 702,300 |
| 2024-08-30 | $19.18 | $19.80 | $19.08 | $19.58 | $19.58 | 1,028,200 |
| 2024-08-29 | $18.93 | $19.26 | $18.61 | $19.18 | $19.18 | 757,200 |
| 2024-08-28 | $18.85 | $19.24 | $18.68 | $18.97 | $18.97 | 627,860 |
| 2024-08-27 | $18.99 | $19.09 | $18.59 | $18.69 | $18.69 | 571,100 |
| 2024-08-26 | $18.85 | $19.12 | $18.61 | $19.06 | $19.06 | 471,500 |
| 2024-08-23 | $19.23 | $19.23 | $18.64 | $18.84 | $18.84 | 835,500 |
| 2024-08-22 | $19.38 | $19.45 | $18.98 | $19.04 | $19.04 | 744,800 |
| 2024-08-21 | $19.63 | $19.94 | $19.23 | $19.29 | $19.29 | 1,114,820 |
| 2024-08-20 | $20.39 | $20.98 | $19.63 | $19.70 | $19.70 | 1,701,700 |
| 2024-08-19 | $19.93 | $20.77 | $19.93 | $20.60 | $20.60 | 1,956,600 |
| 2024-08-16 | $20.38 | $20.48 | $19.92 | $19.92 | $19.92 | 1,011,900 |
| 2024-08-15 | $20.20 | $20.49 | $19.91 | $20.41 | $20.41 | 1,119,300 |
| 2024-08-14 | $20.05 | $20.73 | $19.96 | $20.28 | $20.28 | 1,291,400 |
| 2024-08-13 | $20.13 | $20.47 | $19.71 | $20.00 | $20.00 | 1,194,500 |
| 2024-08-12 | $20.13 | $20.35 | $19.86 | $20.23 | $20.23 | 665,100 |
| 2024-08-09 | $20.19 | $20.55 | $20.14 | $20.18 | $20.18 | 627,300 |
| 2024-08-08 | $20.45 | $20.45 | $19.86 | $20.17 | $20.17 | 1,077,000 |
| 2024-08-07 | $20.54 | $20.82 | $20.41 | $20.48 | $20.48 | 851,600 |
| 2024-08-06 | $20.10 | $20.60 | $20.07 | $20.60 | $20.60 | 1,139,500 |
| 2024-08-05 | $20.83 | $21.12 | $20.06 | $20.06 | $20.06 | 1,879,000 |
| 2024-08-02 | $21.65 | $21.75 | $21.05 | $21.25 | $21.25 | 2,311,700 |
| 2024-08-01 | $21.03 | $22.38 | $21.00 | $22.01 | $22.01 | 3,953,600 |
| 2024-07-31 | $20.79 | $21.15 | $20.61 | $21.11 | $21.11 | 1,841,200 |
| 2024-07-30 | $21.19 | $21.19 | $20.60 | $20.84 | $20.84 | 1,634,300 |
| 2024-07-29 | $21.30 | $21.60 | $21.02 | $21.19 | $21.19 | 2,416,100 |
| 2024-07-26 | $20.60 | $21.66 | $20.60 | $21.43 | $21.43 | 3,488,050 |
| 2024-07-25 | $19.53 | $22.40 | $19.53 | $20.97 | $20.97 | 3,433,750 |
| 2024-07-24 | $19.81 | $20.46 | $19.67 | $20.03 | $20.03 | 2,020,800 |
| 2024-07-23 | $20.30 | $21.28 | $20.15 | $20.15 | $20.15 | 2,777,900 |
| 2024-07-22 | $20.22 | $20.79 | $20.10 | $20.46 | $20.46 | 2,127,600 |
| 2024-07-19 | $19.66 | $20.66 | $19.32 | $20.48 | $20.48 | 3,210,900 |
| 2024-07-18 | $18.41 | $19.89 | $18.35 | $19.77 | $19.77 | 2,838,600 |
| 2024-07-17 | $19.50 | $19.50 | $18.70 | $18.74 | $18.74 | 1,517,100 |
| 2024-07-16 | $19.22 | $19.95 | $19.02 | $19.60 | $19.60 | 2,176,600 |
| 2024-07-15 | $19.18 | $20.69 | $18.91 | $19.60 | $19.60 | 2,941,800 |
| 2024-07-12 | $19.55 | $19.57 | $19.03 | $19.16 | $19.16 | 797,100 |
| 2024-07-11 | $19.36 | $19.55 | $19.10 | $19.49 | $19.49 | 1,020,900 |
| 2024-07-10 | $19.00 | $19.40 | $18.80 | $19.02 | $19.02 | 832,600 |
| 2024-07-09 | $18.50 | $19.09 | $18.07 | $19.01 | $19.01 | 1,251,000 |
| 2024-07-08 | $18.82 | $19.02 | $18.40 | $18.50 | $18.50 | 792,300 |
| 2024-07-05 | $18.71 | $19.04 | $18.40 | $18.83 | $18.83 | 862,050 |
| 2024-07-04 | $19.38 | $19.57 | $18.70 | $18.85 | $18.85 | 1,257,000 |
| 2024-07-03 | $20.05 | $20.07 | $19.48 | $19.48 | $19.48 | 1,607,200 |
| 2024-07-02 | $20.38 | $20.58 | $20.12 | $20.20 | $20.20 | 1,177,550 |
| 2024-07-01 | $20.77 | $21.09 | $20.18 | $20.57 | $20.57 | 1,521,500 |
| 2024-06-28 | $20.26 | $20.98 | $20.10 | $20.73 | $20.73 | 1,664,700 |
| 2024-06-27 | $20.75 | $21.16 | $20.28 | $20.28 | $20.28 | 1,609,300 |
| 2024-06-26 | $20.22 | $20.99 | $20.02 | $20.91 | $20.91 | 1,502,500 |
| 2024-06-25 | $20.42 | $20.67 | $20.11 | $20.44 | $20.44 | 1,205,600 |
| 2024-06-24 | $21.50 | $21.52 | $20.31 | $20.42 | $20.42 | 2,181,950 |
| 2024-06-21 | $21.45 | $21.68 | $21.12 | $21.55 | $21.55 | 1,917,400 |
| 2024-06-20 | $22.39 | $22.88 | $21.70 | $21.75 | $21.75 | 2,496,900 |
| 2024-06-19 | $23.25 | $23.26 | $22.35 | $22.70 | $22.70 | 3,159,700 |
| 2024-06-18 | $24.10 | $24.12 | $23.05 | $23.20 | $23.20 | 3,863,550 |
| 2024-06-17 | $23.96 | $24.38 | $23.35 | $24.07 | $24.07 | 3,361,250 |
| 2024-06-14 | $23.60 | $25.08 | $23.20 | $24.29 | $24.29 | 5,587,550 |
| 2024-06-13 | $23.37 | $23.93 | $23.22 | $23.93 | $23.93 | 4,414,220 |
| 2024-06-12 | $23.70 | $23.83 | $23.01 | $23.75 | $23.75 | 5,388,930 |
| 2024-06-11 | $23.10 | $24.96 | $22.22 | $24.31 | $24.31 | 6,670,660 |
| 2024-06-07 | $22.07 | $26.06 | $21.21 | $24.01 | $24.01 | 7,612,820 |
| 2024-06-06 | $22.35 | $23.46 | $21.51 | $22.87 | $22.87 | 4,295,260 |
| 2024-06-05 | $22.87 | $22.89 | $22.11 | $22.25 | $22.25 | 4,190,780 |
| 2024-06-04 | $22.06 | $23.88 | $21.34 | $23.87 | $23.87 | 6,957,280 |
| 2024-06-03 | $20.37 | $24.39 | $20.18 | $22.91 | $22.91 | 6,595,570 |
| 2024-05-31 | $20.10 | $20.36 | $19.96 | $20.36 | $20.36 | 761,600 |
| 2024-05-30 | $20.12 | $20.27 | $19.72 | $19.96 | $19.96 | 606,300 |
| 2024-05-29 | $19.90 | $20.34 | $19.71 | $20.13 | $20.13 | 710,660 |
| 2024-05-28 | $20.31 | $20.55 | $19.91 | $19.99 | $19.99 | 601,300 |
| 2024-05-27 | $20.28 | $20.48 | $19.90 | $20.41 | $20.41 | 718,300 |
| 2024-05-24 | $20.05 | $20.50 | $20.01 | $20.12 | $20.12 | 831,600 |
| 2024-05-23 | $20.62 | $20.64 | $20.09 | $20.16 | $20.16 | 892,000 |
| 2024-05-22 | $20.57 | $20.86 | $20.49 | $20.66 | $20.66 | 637,800 |
| 2024-05-21 | $20.88 | $21.12 | $20.57 | $20.62 | $20.62 | 868,200 |
| 2024-05-20 | $20.80 | $21.08 | $20.54 | $20.87 | $20.87 | 892,700 |
| 2024-05-17 | $20.80 | $20.84 | $20.51 | $20.72 | $20.72 | 792,400 |
| 2024-05-16 | $20.57 | $20.82 | $20.50 | $20.67 | $20.67 | 982,100 |
| 2024-05-15 | $20.74 | $20.94 | $20.12 | $20.39 | $20.39 | 1,562,100 |
| 2024-05-14 | $21.12 | $21.44 | $20.70 | $20.93 | $20.93 | 2,933,860 |
| 2024-05-13 | $20.50 | $22.91 | $20.06 | $21.83 | $21.83 | 3,473,650 |
| 2024-05-10 | $20.80 | $21.08 | $20.47 | $20.70 | $20.70 | 825,240 |
| 2024-05-09 | $20.96 | $21.45 | $20.83 | $20.87 | $20.87 | 1,052,640 |
| 2024-05-08 | $21.08 | $21.58 | $20.90 | $21.01 | $21.01 | 1,535,940 |
| 2024-05-07 | $20.65 | $21.12 | $20.41 | $21.00 | $21.00 | 1,231,190 |
| 2024-05-06 | $20.57 | $20.88 | $20.30 | $20.71 | $20.71 | 1,392,640 |
| 2024-04-30 | $20.20 | $20.37 | $19.76 | $19.97 | $19.97 | 1,288,900 |
| 2024-04-29 | $19.56 | $20.30 | $19.53 | $20.21 | $20.21 | 1,761,380 |
| 2024-04-26 | $19.64 | $19.80 | $19.10 | $19.55 | $19.55 | 1,640,810 |
| 2024-04-25 | $19.19 | $19.88 | $18.95 | $19.80 | $19.80 | 1,267,280 |
| 2024-04-24 | $18.51 | $19.25 | $18.51 | $19.23 | $19.23 | 837,200 |
| 2024-04-23 | $18.26 | $18.69 | $17.90 | $18.50 | $18.50 | 968,670 |
| 2024-04-22 | $18.48 | $18.70 | $17.70 | $18.26 | $18.26 | 1,243,400 |
| 2024-04-19 | $18.52 | $20.59 | $18.29 | $19.01 | $19.01 | 1,593,620 |
| 2024-04-18 | $18.57 | $18.79 | $18.30 | $18.40 | $18.40 | 877,900 |
| 2024-04-17 | $16.99 | $18.56 | $16.99 | $18.56 | $18.56 | 1,309,520 |
| 2024-04-16 | $18.30 | $18.50 | $16.45 | $16.50 | $16.50 | 1,480,480 |
| 2024-04-15 | $19.98 | $19.98 | $18.11 | $18.30 | $18.30 | 1,522,200 |
| 2024-04-12 | $20.00 | $20.40 | $19.75 | $20.13 | $20.13 | 771,370 |
| 2024-04-11 | $19.36 | $20.10 | $19.31 | $19.74 | $19.74 | 645,900 |
| 2024-04-10 | $20.00 | $20.22 | $19.26 | $19.47 | $19.47 | 737,800 |
| 2024-04-09 | $19.75 | $20.09 | $19.66 | $19.96 | $19.96 | 624,760 |
| 2024-04-08 | $20.61 | $20.61 | $19.66 | $19.75 | $19.75 | 971,970 |
| 2024-04-03 | $20.85 | $20.85 | $20.26 | $20.63 | $20.63 | 861,400 |
| 2024-04-02 | $20.55 | $20.97 | $20.53 | $20.70 | $20.70 | 969,570 |
| 2024-04-01 | $20.34 | $20.67 | $20.22 | $20.65 | $20.65 | 887,500 |
| 2024-03-29 | $20.01 | $20.45 | $19.88 | $20.34 | $20.34 | 884,280 |
| 2024-03-28 | $19.17 | $20.24 | $19.06 | $20.01 | $20.01 | 1,061,100 |
| 2024-03-27 | $19.50 | $19.78 | $19.23 | $19.23 | $19.23 | 823,080 |
| 2024-03-26 | $19.30 | $19.80 | $19.12 | $19.62 | $19.62 | 895,880 |
| 2024-03-25 | $19.88 | $20.20 | $19.33 | $19.35 | $19.35 | 853,050 |
| 2024-03-22 | $20.43 | $20.75 | $19.96 | $20.02 | $20.02 | 984,710 |
| 2024-03-21 | $20.62 | $20.80 | $20.10 | $20.66 | $20.66 | 1,150,310 |
| 2024-03-20 | $20.40 | $20.70 | $20.31 | $20.62 | $20.62 | 931,290 |
| 2024-03-19 | $20.49 | $20.82 | $20.39 | $20.45 | $20.45 | 1,269,910 |
| 2024-03-18 | $20.31 | $20.75 | $20.30 | $20.45 | $20.45 | 1,329,480 |
| 2024-03-15 | $19.75 | $20.19 | $19.60 | $20.18 | $20.18 | 1,123,530 |
| 2024-03-14 | $19.94 | $20.35 | $19.50 | $19.88 | $19.88 | 1,045,520 |
| 2024-03-13 | $20.39 | $20.39 | $19.81 | $19.94 | $19.94 | 1,582,210 |
| 2024-03-12 | $20.57 | $20.66 | $19.70 | $20.43 | $20.43 | 2,378,210 |
| 2024-03-11 | $20.32 | $21.80 | $20.24 | $20.62 | $20.62 | 2,709,460 |
| 2024-03-08 | $19.30 | $21.78 | $19.01 | $20.95 | $20.95 | 3,645,710 |
| 2024-03-07 | $18.65 | $20.50 | $18.50 | $19.67 | $19.67 | 3,177,400 |
| 2024-03-06 | $18.16 | $18.67 | $17.88 | $18.47 | $18.47 | 847,140 |
| 2024-03-05 | $18.60 | $18.61 | $18.03 | $18.07 | $18.07 | 868,900 |
| 2024-03-04 | $18.84 | $18.90 | $18.20 | $18.54 | $18.54 | 1,093,560 |
| 2024-03-01 | $18.65 | $18.86 | $18.37 | $18.84 | $18.84 | 1,269,110 |
| 2024-02-29 | $17.54 | $18.47 | $17.30 | $18.46 | $18.46 | 1,961,180 |
| 2024-02-28 | $19.75 | $20.25 | $17.79 | $17.83 | $17.83 | 2,961,650 |
| 2024-02-27 | $19.20 | $19.71 | $19.09 | $19.71 | $19.71 | 1,313,860 |
| 2024-02-26 | $18.88 | $19.86 | $18.88 | $19.29 | $19.29 | 1,661,220 |
| 2024-02-23 | $18.31 | $18.80 | $17.97 | $18.70 | $18.70 | 1,145,320 |
| 2024-02-22 | $17.58 | $18.17 | $17.58 | $18.03 | $18.03 | 1,148,000 |
| 2024-02-21 | $17.00 | $18.31 | $16.85 | $17.73 | $17.73 | 1,225,280 |
| 2024-02-20 | $17.04 | $17.28 | $16.71 | $17.17 | $17.17 | 1,066,550 |
| 2024-02-19 | $16.59 | $17.25 | $16.43 | $17.04 | $17.04 | 1,955,930 |
| 2024-02-08 | $14.13 | $16.18 | $13.70 | $16.10 | $16.10 | 2,272,830 |
| 2024-02-07 | $14.99 | $15.07 | $13.51 | $14.00 | $14.00 | 2,458,700 |
| 2024-02-06 | $14.87 | $15.64 | $13.02 | $15.07 | $15.07 | 2,955,330 |
| 2024-02-05 | $17.57 | $17.73 | $14.87 | $15.42 | $15.42 | 1,856,930 |
| 2024-02-02 | $19.26 | $19.67 | $17.20 | $17.80 | $17.80 | 1,547,400 |
| 2024-02-01 | $19.81 | $19.87 | $19.00 | $19.27 | $19.27 | 1,334,490 |
| 2024-01-31 | $21.14 | $21.21 | $19.97 | $20.01 | $20.01 | 1,426,070 |
| 2024-01-30 | $21.98 | $22.17 | $21.12 | $21.14 | $21.14 | 1,063,200 |
| 2024-01-29 | $22.64 | $22.92 | $21.86 | $21.88 | $21.88 | 1,298,800 |
| 2024-01-26 | $22.65 | $23.16 | $22.52 | $22.72 | $22.72 | 1,931,010 |
| 2024-01-25 | $22.28 | $22.71 | $21.91 | $22.62 | $22.62 | 2,195,280 |
| 2024-01-24 | $21.99 | $23.24 | $21.38 | $22.40 | $22.40 | 3,425,660 |
| 2024-01-23 | $21.50 | $25.36 | $21.50 | $22.84 | $22.84 | 3,498,770 |
| 2024-01-22 | $22.21 | $22.48 | $20.89 | $21.13 | $21.13 | 1,746,800 |
| 2024-01-19 | $22.77 | $22.78 | $22.16 | $22.20 | $22.20 | 727,400 |
| 2024-01-18 | $23.53 | $23.70 | $22.16 | $22.66 | $22.66 | 1,271,300 |
| 2024-01-17 | $24.09 | $24.36 | $23.53 | $23.53 | $23.53 | 522,800 |
| 2024-01-16 | $24.36 | $24.50 | $23.84 | $24.17 | $24.17 | 610,860 |
| 2024-01-15 | $24.39 | $24.63 | $24.08 | $24.30 | $24.30 | 405,200 |
| 2024-01-12 | $24.70 | $25.08 | $24.48 | $24.53 | $24.53 | 577,700 |
| 2024-01-11 | $24.48 | $24.67 | $24.25 | $24.67 | $24.67 | 565,070 |
| 2024-01-10 | $24.89 | $24.92 | $24.30 | $24.36 | $24.36 | 813,170 |
| 2024-01-09 | $24.41 | $25.50 | $24.41 | $24.75 | $24.75 | 608,900 |
| 2024-01-08 | $24.97 | $25.03 | $24.36 | $24.40 | $24.40 | 659,600 |
| 2024-01-05 | $25.35 | $25.67 | $24.82 | $24.96 | $24.96 | 531,200 |
| 2024-01-04 | $25.15 | $25.55 | $25.15 | $25.43 | $25.43 | 749,900 |
| 2024-01-03 | $25.45 | $25.64 | $25.10 | $25.25 | $25.25 | 458,000 |
| 2024-01-02 | $25.29 | $25.58 | $25.26 | $25.45 | $25.45 | 1,013,480 |
| 2024-01-01 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-12-29 | $25.03 | $25.39 | $24.85 | $25.29 | $25.29 | 623,210 |
| 2023-12-28 | $24.41 | $25.09 | $24.10 | $24.99 | $24.99 | 653,470 |
| 2023-12-27 | $24.35 | $24.65 | $24.05 | $24.48 | $24.48 | 482,100 |
| 2023-12-26 | $24.50 | $24.65 | $24.01 | $24.30 | $24.30 | 633,900 |
| 2023-12-25 | $24.65 | $24.74 | $24.35 | $24.51 | $24.51 | 682,000 |
| 2023-12-22 | $25.13 | $25.25 | $24.62 | $24.67 | $24.67 | 693,800 |
| 2023-12-21 | $25.04 | $25.79 | $24.19 | $25.04 | $25.04 | 1,062,600 |
| 2023-12-20 | $24.99 | $25.67 | $24.95 | $25.15 | $25.15 | 778,010 |
| 2023-12-19 | $24.65 | $25.06 | $24.40 | $24.95 | $24.95 | 489,800 |
| 2023-12-18 | $24.90 | $24.94 | $24.59 | $24.66 | $24.66 | 747,900 |
| 2023-12-15 | $25.11 | $25.11 | $24.51 | $24.84 | $24.84 | 548,000 |
| 2023-12-14 | $25.32 | $25.32 | $24.81 | $24.89 | $24.89 | 463,900 |
| 2023-12-13 | $24.83 | $25.29 | $24.61 | $24.88 | $24.88 | 637,400 |
| 2023-12-12 | $24.78 | $24.93 | $24.46 | $24.80 | $24.80 | 665,300 |
| 2023-12-11 | $24.56 | $25.13 | $24.18 | $24.78 | $24.78 | 1,010,300 |
| 2023-12-08 | $25.49 | $25.49 | $24.49 | $24.55 | $24.55 | 1,132,100 |
| 2023-12-07 | $25.72 | $25.98 | $25.23 | $25.25 | $25.25 | 1,008,100 |
| 2023-12-06 | $25.28 | $26.01 | $25.28 | $25.78 | $25.78 | 1,656,200 |
| 2023-12-05 | $25.55 | $25.71 | $25.29 | $25.29 | $25.29 | 1,197,400 |
| 2023-12-04 | $25.58 | $25.73 | $25.23 | $25.43 | $25.43 | 583,700 |
| 2023-12-01 | $25.90 | $25.90 | $25.23 | $25.51 | $25.51 | 772,800 |
| 2023-11-30 | $26.25 | $26.27 | $25.52 | $25.78 | $25.78 | 784,700 |
| 2023-11-29 | $26.21 | $26.46 | $25.95 | $26.09 | $26.09 | 740,100 |
| 2023-11-28 | $25.88 | $26.37 | $25.58 | $26.29 | $26.29 | 1,124,120 |
| 2023-11-27 | $25.38 | $26.08 | $25.38 | $25.88 | $25.88 | 1,204,000 |
| 2023-11-24 | $26.06 | $26.15 | $25.41 | $25.53 | $25.53 | 683,770 |
| 2023-11-23 | $25.59 | $26.06 | $25.55 | $26.04 | $26.04 | 545,200 |
| 2023-11-22 | $25.98 | $26.22 | $25.57 | $25.58 | $25.58 | 646,000 |
| 2023-11-21 | $26.32 | $26.43 | $25.91 | $25.98 | $25.98 | 821,170 |
| 2023-11-20 | $26.07 | $26.35 | $25.88 | $26.35 | $26.35 | 616,400 |
| 2023-11-17 | $25.91 | $26.15 | $25.80 | $26.10 | $26.10 | 594,200 |
| 2023-11-16 | $26.25 | $26.30 | $25.83 | $25.91 | $25.91 | 557,300 |
| 2023-11-15 | $26.13 | $26.35 | $25.79 | $26.26 | $26.26 | 831,400 |
| 2023-11-14 | $26.30 | $26.35 | $26.00 | $26.18 | $26.18 | 698,610 |
| 2023-11-13 | $26.10 | $26.38 | $25.76 | $26.30 | $26.30 | 812,530 |
| 2023-11-10 | $25.83 | $26.09 | $25.68 | $26.00 | $26.00 | 648,370 |
| 2023-11-09 | $25.94 | $26.36 | $25.67 | $25.83 | $25.83 | 826,500 |
| 2023-11-08 | $26.63 | $26.63 | $25.86 | $26.00 | $26.00 | 917,200 |
| 2023-11-07 | $25.96 | $26.38 | $25.75 | $26.23 | $26.23 | 866,300 |
| 2023-11-06 | $25.52 | $26.12 | $25.45 | $26.09 | $26.09 | 1,074,800 |
| 2023-11-03 | $24.94 | $25.81 | $24.94 | $25.47 | $25.47 | 1,026,500 |
| 2023-11-02 | $25.34 | $25.64 | $24.87 | $24.93 | $24.93 | 721,400 |
| 2023-11-01 | $25.22 | $25.40 | $25.00 | $25.34 | $25.34 | 602,120 |
| 2023-10-31 | $25.51 | $25.74 | $25.11 | $25.23 | $25.23 | 620,100 |
| 2023-10-30 | $25.59 | $25.84 | $24.81 | $25.52 | $25.52 | 1,050,500 |
| 2023-10-27 | $25.11 | $25.60 | $24.92 | $25.22 | $25.22 | 729,300 |
| 2023-10-26 | $24.76 | $25.19 | $24.52 | $25.10 | $25.10 | 531,600 |
| 2023-10-25 | $24.59 | $25.25 | $24.59 | $25.07 | $25.07 | 617,700 |
| 2023-10-24 | $23.73 | $24.59 | $23.51 | $24.53 | $24.53 | 724,300 |
| 2023-10-23 | $24.18 | $24.32 | $23.41 | $23.74 | $23.74 | 665,000 |
| 2023-10-20 | $24.45 | $25.04 | $24.09 | $24.18 | $24.18 | 688,040 |
| 2023-10-19 | $24.37 | $25.27 | $24.24 | $24.55 | $24.55 | 841,100 |
| 2023-10-18 | $25.00 | $25.03 | $24.34 | $24.37 | $24.37 | 684,750 |
| 2023-10-17 | $24.85 | $25.16 | $24.60 | $25.01 | $25.01 | 702,100 |
| 2023-10-16 | $24.95 | $25.20 | $24.68 | $24.89 | $24.89 | 782,300 |
| 2023-10-13 | $25.41 | $25.68 | $25.02 | $25.06 | $25.06 | 838,200 |
| 2023-10-12 | $25.78 | $26.09 | $25.33 | $25.56 | $25.56 | 786,530 |
| 2023-10-11 | $25.97 | $25.97 | $25.31 | $25.68 | $25.68 | 886,700 |
| 2023-10-10 | $26.07 | $26.14 | $25.59 | $25.81 | $25.81 | 1,100,800 |
| 2023-10-09 | $26.15 | $26.42 | $25.89 | $26.06 | $26.06 | 1,348,700 |
| 2023-09-28 | $26.20 | $26.35 | $26.00 | $26.19 | $26.19 | 1,256,480 |
| 2023-09-27 | $25.88 | $26.48 | $25.51 | $26.19 | $26.19 | 1,479,600 |
| 2023-09-26 | $25.90 | $26.15 | $25.52 | $25.88 | $25.88 | 1,406,500 |
| 2023-09-25 | $25.69 | $26.39 | $25.52 | $25.71 | $25.71 | 1,205,330 |
| 2023-09-22 | $25.02 | $25.95 | $24.96 | $25.87 | $25.87 | 1,143,200 |
| 2023-09-21 | $25.32 | $25.91 | $25.11 | $25.26 | $25.26 | 1,137,400 |
| 2023-09-20 | $25.05 | $25.69 | $25.02 | $25.33 | $25.33 | 797,280 |
| 2023-09-19 | $25.68 | $25.69 | $24.95 | $25.13 | $25.13 | 1,044,860 |
| 2023-09-18 | $25.10 | $26.09 | $24.83 | $25.68 | $25.68 | 1,399,800 |
| 2023-09-15 | $25.02 | $25.65 | $24.92 | $25.11 | $25.11 | 1,013,600 |
| 2023-09-14 | $25.13 | $25.33 | $24.90 | $25.10 | $25.10 | 673,000 |
| 2023-09-13 | $25.50 | $25.50 | $24.83 | $25.12 | $25.12 | 771,000 |
| 2023-09-12 | $25.73 | $25.93 | $25.28 | $25.29 | $25.29 | 919,300 |
| 2023-09-11 | $25.62 | $26.10 | $25.46 | $25.78 | $25.78 | 1,111,000 |
| 2023-09-08 | $25.84 | $26.07 | $25.46 | $25.61 | $25.61 | 1,026,200 |
| 2023-09-07 | $26.20 | $26.20 | $25.66 | $25.77 | $25.77 | 1,338,300 |
| 2023-09-06 | $26.36 | $26.60 | $26.14 | $26.20 | $26.20 | 1,143,400 |
| 2023-09-05 | $26.36 | $26.72 | $26.25 | $26.43 | $26.43 | 1,272,740 |
| 2023-09-04 | $26.74 | $26.76 | $25.96 | $26.30 | $26.30 | 1,652,000 |
| 2023-09-01 | $26.49 | $26.79 | $26.12 | $26.33 | $26.33 | 2,191,420 |
| 2023-08-31 | $26.25 | $26.82 | $26.25 | $26.45 | $26.45 | 2,825,240 |
| 2023-08-30 | $25.59 | $26.94 | $25.50 | $26.39 | $26.39 | 4,227,300 |
| 2023-08-29 | $23.54 | $25.77 | $23.49 | $25.65 | $25.65 | 4,717,050 |
| 2023-08-28 | $23.75 | $25.50 | $23.09 | $24.28 | $24.28 | 4,441,000 |
| 2023-08-25 | $22.38 | $23.29 | $22.28 | $22.71 | $22.71 | 2,517,200 |
| 2023-08-24 | $25.34 | $25.39 | $22.43 | $22.79 | $22.79 | 5,126,600 |
| 2023-08-23 | $25.38 | $26.30 | $25.11 | $25.39 | $25.39 | 3,544,780 |
| 2023-08-22 | $25.78 | $26.20 | $24.84 | $25.26 | $25.26 | 4,009,250 |
| 2023-08-21 | $25.70 | $27.29 | $25.70 | $26.26 | $26.26 | 5,825,690 |
| 2023-08-18 | $24.64 | $29.36 | $24.64 | $26.80 | $26.80 | 9,218,800 |
| 2023-08-17 | $24.80 | $24.99 | $24.00 | $24.84 | $24.84 | 2,237,200 |
| 2023-08-16 | $24.84 | $25.07 | $24.33 | $24.47 | $24.47 | 2,383,500 |
| 2023-08-15 | $24.03 | $26.22 | $23.95 | $24.91 | $24.91 | 4,196,000 |
| 2023-08-14 | $23.47 | $24.35 | $23.29 | $23.83 | $23.83 | 975,600 |
| 2023-08-11 | $23.90 | $23.95 | $23.41 | $23.47 | $23.47 | 680,200 |
| 2023-08-10 | $23.36 | $23.89 | $23.29 | $23.75 | $23.75 | 445,100 |
| 2023-08-09 | $23.76 | $23.76 | $23.27 | $23.33 | $23.33 | 482,500 |
| 2023-08-08 | $24.22 | $24.22 | $23.63 | $23.67 | $23.67 | 635,300 |
| 2023-08-07 | $24.09 | $24.44 | $23.53 | $23.98 | $23.98 | 924,150 |
| 2023-08-04 | $24.02 | $24.21 | $23.73 | $23.80 | $23.80 | 637,800 |
| 2023-08-03 | $24.46 | $24.46 | $23.84 | $24.02 | $24.02 | 885,600 |
| 2023-08-02 | $24.41 | $24.66 | $24.26 | $24.61 | $24.61 | 509,250 |
| 2023-08-01 | $24.52 | $24.63 | $24.12 | $24.55 | $24.55 | 759,860 |
| 2023-07-31 | $24.78 | $24.97 | $24.50 | $24.70 | $24.70 | 739,380 |
| 2023-07-28 | $24.41 | $24.78 | $24.08 | $24.73 | $24.73 | 824,400 |
| 2023-07-27 | $24.95 | $25.22 | $24.47 | $24.50 | $24.50 | 760,300 |
| 2023-07-26 | $24.62 | $24.80 | $24.41 | $24.72 | $24.72 | 772,600 |
| 2023-07-25 | $24.15 | $24.66 | $24.14 | $24.62 | $24.62 | 1,021,600 |
| 2023-07-24 | $23.86 | $24.15 | $23.75 | $24.09 | $24.09 | 817,300 |
| 2023-07-21 | $25.03 | $25.20 | $23.61 | $23.82 | $23.82 | 2,083,100 |
| 2023-07-20 | $25.66 | $25.74 | $24.97 | $25.05 | $25.05 | 992,270 |
| 2023-07-19 | $25.86 | $25.93 | $25.40 | $25.66 | $25.66 | 766,000 |
| 2023-07-18 | $26.02 | $26.07 | $25.30 | $25.79 | $25.79 | 1,336,100 |
| 2023-07-17 | $25.53 | $26.05 | $25.20 | $26.05 | $26.05 | 1,836,000 |
| 2023-07-14 | $25.71 | $25.85 | $25.33 | $25.61 | $25.61 | 894,400 |
| 2023-07-13 | $25.50 | $25.75 | $25.08 | $25.71 | $25.71 | 1,396,200 |
| 2023-07-12 | $25.45 | $26.18 | $25.28 | $25.41 | $25.41 | 1,938,700 |
| 2023-07-11 | $24.89 | $25.35 | $24.50 | $25.26 | $25.26 | 1,398,100 |
| 2023-07-10 | $24.76 | $25.09 | $24.25 | $24.95 | $24.95 | 1,075,000 |
| 2023-07-07 | $24.81 | $24.98 | $24.55 | $24.55 | $24.55 | 671,800 |
| 2023-07-06 | $24.75 | $24.98 | $24.62 | $24.84 | $24.84 | 528,100 |
| 2023-07-05 | $25.35 | $25.53 | $24.80 | $24.87 | $24.87 | 862,300 |
| 2023-07-04 | $25.10 | $25.33 | $24.73 | $25.22 | $25.22 | 1,173,500 |
| 2023-07-03 | $25.13 | $25.90 | $24.87 | $24.93 | $24.93 | 1,083,400 |
| 2023-06-30 | $25.48 | $25.56 | $25.01 | $25.12 | $25.12 | 1,271,900 |
| 2023-06-29 | $24.90 | $25.58 | $24.85 | $25.35 | $25.35 | 1,485,330 |
| 2023-06-28 | $25.00 | $25.00 | $24.36 | $24.81 | $24.81 | 1,069,800 |
| 2023-06-27 | $24.00 | $25.18 | $24.00 | $25.01 | $25.01 | 1,440,400 |
| 2023-06-26 | $24.33 | $24.97 | $24.06 | $24.06 | $24.06 | 802,270 |
| 2023-06-21 | $24.99 | $25.20 | $24.52 | $24.53 | $24.53 | 1,241,570 |
| 2023-06-20 | $24.49 | $25.09 | $24.31 | $24.99 | $24.99 | 1,117,200 |
| 2023-06-19 | $24.82 | $24.85 | $24.30 | $24.73 | $24.73 | 904,250 |
| 2023-06-16 | $23.93 | $24.75 | $23.77 | $24.72 | $24.72 | 1,874,100 |
| 2023-06-15 | $24.18 | $24.18 | $23.70 | $23.78 | $23.78 | 632,200 |
| 2023-06-14 | $24.10 | $24.12 | $23.61 | $24.00 | $24.00 | 569,300 |
| 2023-06-13 | $24.00 | $24.27 | $23.91 | $24.07 | $24.07 | 574,800 |
| 2023-06-12 | $23.50 | $24.35 | $23.40 | $24.30 | $24.30 | 749,800 |
| 2023-06-09 | $24.21 | $24.33 | $23.62 | $23.68 | $23.68 | 933,200 |
| 2023-06-08 | $24.72 | $24.90 | $24.11 | $24.33 | $24.13 | 1,047,910 |
| 2023-06-07 | $23.55 | $24.82 | $23.10 | $24.72 | $24.51 | 1,242,100 |
| 2023-06-06 | $24.29 | $24.41 | $23.50 | $23.55 | $23.35 | 770,300 |
| 2023-06-05 | $23.95 | $24.35 | $23.84 | $24.14 | $23.94 | 565,900 |
| 2023-06-02 | $24.16 | $24.27 | $23.84 | $23.93 | $23.73 | 677,560 |
| 2023-06-01 | $24.59 | $24.67 | $24.04 | $24.04 | $23.84 | 1,313,510 |
| 2023-05-31 | $24.56 | $25.18 | $24.48 | $24.52 | $24.31 | 1,728,490 |
| 2023-05-30 | $24.88 | $26.50 | $24.21 | $25.28 | $25.07 | 3,369,860 |
| 2023-05-29 | $24.70 | $25.28 | $24.49 | $24.55 | $24.34 | 630,000 |
| 2023-05-26 | $25.20 | $25.22 | $24.62 | $24.80 | $24.80 | 801,890 |
| 2023-05-25 | $24.95 | $25.35 | $24.62 | $25.18 | $25.18 | 1,377,430 |
| 2023-05-24 | $24.50 | $24.99 | $24.15 | $24.84 | $24.84 | 858,800 |
| 2023-05-23 | $24.88 | $25.14 | $24.41 | $24.50 | $24.50 | 908,610 |
| 2023-05-22 | $24.45 | $24.98 | $24.32 | $24.88 | $24.88 | 953,290 |
| 2023-05-19 | $24.48 | $24.70 | $24.18 | $24.64 | $24.64 | 867,500 |
| 2023-05-18 | $24.26 | $24.64 | $23.86 | $24.48 | $24.48 | 1,504,480 |
| 2023-05-17 | $22.53 | $24.47 | $22.05 | $24.26 | $24.26 | 2,222,430 |
| 2023-05-16 | $22.23 | $22.55 | $22.17 | $22.25 | $22.25 | 350,650 |
| 2023-05-15 | $22.06 | $22.44 | $21.83 | $22.30 | $22.30 | 293,500 |
| 2023-05-12 | $22.26 | $22.28 | $21.94 | $21.94 | $21.94 | 348,470 |
| 2023-05-11 | $22.00 | $22.39 | $22.00 | $22.26 | $22.26 | 411,950 |
| 2023-05-10 | $22.39 | $22.50 | $21.80 | $22.01 | $22.01 | 861,000 |
| 2023-05-09 | $24.18 | $24.18 | $22.30 | $22.39 | $22.39 | 1,857,180 |
| 2023-05-08 | $24.45 | $24.60 | $24.05 | $24.20 | $24.20 | 944,800 |
| 2023-05-05 | $25.03 | $25.25 | $24.02 | $24.51 | $24.51 | 1,195,970 |
| 2023-05-04 | $25.05 | $25.20 | $24.55 | $25.03 | $25.03 | 1,460,420 |
| 2023-05-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-05-02 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-04-28 | $24.49 | $26.34 | $24.19 | $25.30 | $25.30 | 2,453,870 |
| 2023-04-27 | $24.77 | $25.25 | $24.06 | $24.49 | $24.49 | 1,610,630 |
| 2023-04-26 | $24.12 | $25.37 | $23.96 | $25.32 | $25.32 | 2,290,110 |
| 2023-04-25 | $24.24 | $24.50 | $23.71 | $24.37 | $24.37 | 1,695,140 |
| 2023-04-24 | $23.10 | $24.98 | $23.10 | $24.78 | $24.78 | 2,681,960 |
| 2023-04-21 | $23.19 | $24.31 | $22.96 | $23.65 | $23.65 | 1,593,690 |
| 2023-04-20 | $23.36 | $23.36 | $22.75 | $23.19 | $23.19 | 382,790 |
| 2023-04-19 | $23.36 | $23.50 | $23.04 | $23.06 | $23.06 | 353,300 |
| 2023-04-18 | $23.46 | $23.52 | $23.30 | $23.38 | $23.38 | 274,570 |
| 2023-04-17 | $23.16 | $23.55 | $23.16 | $23.54 | $23.54 | 473,010 |
| 2023-04-14 | $23.17 | $23.35 | $23.02 | $23.22 | $23.22 | 265,870 |
| 2023-04-13 | $23.38 | $23.38 | $23.08 | $23.16 | $23.16 | 312,200 |
| 2023-04-12 | $23.19 | $23.46 | $23.10 | $23.36 | $23.36 | 336,800 |
| 2023-04-11 | $23.32 | $23.34 | $22.75 | $23.21 | $23.21 | 483,360 |
| 2023-04-10 | $23.77 | $23.88 | $23.38 | $23.38 | $23.38 | 430,500 |
| 2023-04-07 | $23.92 | $24.08 | $23.72 | $23.80 | $23.80 | 515,000 |
| 2023-04-06 | $23.86 | $24.08 | $23.52 | $23.92 | $23.92 | 564,600 |
| 2023-04-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2023-04-04 | $23.79 | $23.95 | $23.62 | $23.77 | $23.77 | 1,025,400 |
| 2023-04-03 | $23.60 | $23.73 | $23.39 | $23.52 | $23.52 | 530,800 |
| 2023-03-31 | $23.37 | $23.66 | $23.37 | $23.55 | $23.55 | 535,730 |
| 2023-03-30 | $23.49 | $23.67 | $23.15 | $23.40 | $23.40 | 468,800 |
| 2023-03-29 | $23.90 | $23.98 | $23.47 | $23.47 | $23.47 | 613,000 |
| 2023-03-28 | $24.25 | $24.38 | $23.91 | $23.95 | $23.95 | 594,900 |
| 2023-03-27 | $24.40 | $24.52 | $24.03 | $24.35 | $24.35 | 722,600 |
| 2023-03-24 | $24.40 | $24.56 | $24.09 | $24.17 | $24.17 | 884,500 |
| 2023-03-23 | $24.88 | $24.88 | $24.20 | $24.47 | $24.47 | 1,142,700 |
| 2023-03-22 | $24.80 | $25.23 | $24.60 | $24.76 | $24.76 | 1,376,590 |
| 2023-03-21 | $24.88 | $25.28 | $24.36 | $24.96 | $24.96 | 1,392,600 |
| 2023-03-20 | $25.40 | $25.40 | $24.44 | $24.61 | $24.61 | 1,648,770 |
| 2023-03-17 | $25.20 | $25.49 | $24.88 | $25.38 | $25.38 | 2,480,990 |
| 2023-03-16 | $24.88 | $26.25 | $24.21 | $25.59 | $25.59 | 3,881,430 |
| 2023-03-15 | $23.51 | $26.37 | $23.31 | $24.88 | $24.88 | 2,862,550 |
| 2023-03-14 | $23.72 | $23.74 | $23.12 | $23.40 | $23.40 | 608,150 |
| 2023-03-13 | $24.11 | $24.11 | $23.58 | $23.80 | $23.80 | 641,800 |
| 2023-03-10 | $23.96 | $24.30 | $23.77 | $24.11 | $24.11 | 860,200 |
| 2023-03-09 | $23.71 | $24.15 | $23.40 | $24.15 | $24.15 | 1,144,200 |
| 2023-03-08 | $22.83 | $23.78 | $22.72 | $23.70 | $23.70 | 880,510 |
| 2023-03-07 | $23.42 | $23.54 | $22.81 | $22.83 | $22.83 | 565,500 |
| 2023-03-06 | $23.55 | $23.86 | $23.33 | $23.42 | $23.42 | 876,000 |
| 2023-03-03 | $23.40 | $23.61 | $23.07 | $23.34 | $23.34 | 582,610 |
| 2023-03-02 | $23.44 | $23.67 | $23.27 | $23.31 | $23.31 | 478,300 |
| 2023-03-01 | $23.69 | $23.76 | $23.13 | $23.44 | $23.44 | 632,930 |
| 2023-02-28 | $22.66 | $23.12 | $22.66 | $23.12 | $23.12 | 356,300 |
| 2023-02-27 | $23.12 | $23.23 | $22.61 | $22.77 | $22.77 | 499,100 |
| 2023-02-24 | $23.29 | $23.45 | $23.03 | $23.12 | $23.12 | 289,910 |
| 2023-02-23 | $23.68 | $23.69 | $23.18 | $23.33 | $23.33 | 570,040 |
| 2023-02-22 | $23.10 | $23.69 | $22.97 | $23.68 | $23.68 | 816,900 |
| 2023-02-21 | $23.17 | $23.25 | $22.86 | $23.02 | $23.02 | 351,970 |
| 2023-02-20 | $23.19 | $23.19 | $22.76 | $22.98 | $22.98 | 342,800 |
| 2023-02-17 | $22.99 | $23.25 | $22.72 | $22.83 | $22.83 | 433,400 |
| 2023-02-16 | $23.42 | $23.47 | $22.63 | $22.98 | $22.98 | 500,000 |
| 2023-02-15 | $23.19 | $23.46 | $23.19 | $23.42 | $23.42 | 367,100 |
| 2023-02-14 | $23.48 | $23.48 | $23.17 | $23.34 | $23.34 | 321,270 |
| 2023-02-13 | $23.27 | $23.45 | $23.11 | $23.34 | $23.34 | 328,000 |
| 2023-02-10 | $23.01 | $23.36 | $23.00 | $23.27 | $23.27 | 635,050 |
| 2023-02-09 | $22.71 | $23.09 | $22.61 | $23.06 | $23.06 | 491,080 |
| 2023-02-08 | $22.83 | $22.98 | $22.63 | $22.68 | $22.68 | 368,200 |
| 2023-02-07 | $22.74 | $22.86 | $22.62 | $22.84 | $22.84 | 483,600 |
| 2023-02-06 | $22.84 | $22.95 | $22.58 | $22.74 | $22.74 | 301,000 |
| 2023-02-03 | $22.82 | $22.99 | $22.49 | $22.84 | $22.84 | 370,900 |
| 2023-02-02 | $22.88 | $22.94 | $22.65 | $22.78 | $22.78 | 330,100 |
| 2023-02-01 | $22.59 | $22.89 | $22.53 | $22.80 | $22.80 | 394,060 |
| 2023-01-31 | $22.47 | $22.56 | $22.31 | $22.51 | $22.51 | 278,700 |
| 2023-01-30 | $22.07 | $22.59 | $22.07 | $22.43 | $22.43 | 378,100 |
| 2023-01-20 | $22.08 | $22.16 | $21.95 | $21.95 | $21.95 | 302,700 |
| 2023-01-19 | $21.77 | $22.07 | $21.52 | $22.00 | $22.00 | 477,690 |
| 2023-01-18 | $21.43 | $21.78 | $21.31 | $21.65 | $21.65 | 310,750 |
| 2023-01-17 | $21.35 | $21.53 | $21.18 | $21.43 | $21.43 | 258,260 |
| 2023-01-16 | $20.94 | $21.35 | $20.91 | $21.27 | $21.27 | 208,110 |
| 2023-01-13 | $21.00 | $21.05 | $20.81 | $20.93 | $20.93 | 143,030 |
| 2023-01-12 | $21.16 | $21.16 | $20.88 | $20.95 | $20.95 | 125,800 |
| 2023-01-11 | $21.28 | $21.48 | $20.91 | $20.93 | $20.93 | 253,300 |
| 2023-01-10 | $21.23 | $21.49 | $21.23 | $21.30 | $21.30 | 189,890 |
| 2023-01-09 | $21.44 | $21.65 | $21.29 | $21.33 | $21.33 | 233,900 |
| 2023-01-06 | $21.50 | $21.66 | $21.32 | $21.43 | $21.43 | 227,900 |
| 2023-01-05 | $21.36 | $21.53 | $21.18 | $21.50 | $21.50 | 283,000 |
| 2023-01-04 | $21.20 | $21.57 | $21.20 | $21.36 | $21.36 | 290,500 |
| 2023-01-03 | $20.87 | $21.26 | $20.79 | $21.19 | $21.19 | 300,700 |
| 2023-01-02 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2022-12-30 | $20.76 | $20.89 | $20.62 | $20.73 | $20.73 | 193,100 |
| 2022-12-29 | $20.60 | $20.91 | $20.55 | $20.69 | $20.69 | 184,500 |
| 2022-12-28 | $21.06 | $21.06 | $20.63 | $20.63 | $20.63 | 230,100 |
| 2022-12-27 | $21.20 | $21.23 | $20.88 | $21.09 | $21.09 | 165,370 |
| 2022-12-26 | $20.89 | $21.19 | $20.88 | $21.17 | $21.17 | 151,500 |
| 2022-12-23 | $20.98 | $21.07 | $20.62 | $20.80 | $20.80 | 185,300 |
| 2022-12-22 | $21.11 | $21.40 | $20.81 | $20.84 | $20.84 | 175,500 |
| 2022-12-21 | $21.51 | $21.54 | $21.01 | $21.11 | $21.11 | 197,850 |
| 2022-12-20 | $21.57 | $21.80 | $21.17 | $21.39 | $21.39 | 193,000 |
| 2022-12-19 | $21.83 | $21.90 | $21.22 | $21.28 | $21.28 | 231,430 |
| 2022-12-16 | $22.38 | $22.58 | $21.81 | $21.83 | $21.83 | 322,300 |
| 2022-12-15 | $22.58 | $22.70 | $22.39 | $22.46 | $22.46 | 192,400 |
| 2022-12-14 | $22.48 | $22.65 | $22.32 | $22.42 | $22.42 | 233,230 |
| 2022-12-13 | $22.61 | $22.62 | $22.28 | $22.38 | $22.38 | 192,600 |
| 2022-12-12 | $23.00 | $23.00 | $22.57 | $22.63 | $22.63 | 239,830 |
| 2022-12-09 | $22.78 | $22.90 | $22.58 | $22.69 | $22.69 | 278,200 |
| 2022-12-08 | $22.58 | $22.85 | $22.51 | $22.78 | $22.78 | 296,900 |
| 2022-12-07 | $22.51 | $22.79 | $22.45 | $22.68 | $22.68 | 330,100 |
| 2022-12-06 | $22.66 | $22.72 | $22.46 | $22.53 | $22.53 | 334,970 |
| 2022-12-05 | $22.89 | $22.96 | $22.69 | $22.78 | $22.78 | 354,000 |
| 2022-12-01 | $22.48 | $22.60 | $22.08 | $22.41 | $22.41 | 336,330 |
| 2022-11-30 | $22.43 | $22.43 | $22.14 | $22.27 | $22.27 | 286,700 |
| 2022-11-29 | $21.98 | $22.43 | $21.61 | $22.37 | $22.37 | 393,530 |
| 2022-11-28 | $22.08 | $22.08 | $21.67 | $21.79 | $21.79 | 299,390 |
| 2022-11-25 | $22.40 | $22.40 | $21.99 | $22.02 | $22.02 | 271,010 |
| 2022-11-24 | $22.33 | $22.59 | $22.10 | $22.17 | $22.17 | 333,340 |
| 2022-11-23 | $22.60 | $22.60 | $21.85 | $22.21 | $22.21 | 593,080 |
| 2022-11-22 | $22.85 | $23.27 | $22.63 | $22.65 | $22.65 | 461,400 |
| 2022-11-21 | $22.84 | $22.94 | $22.61 | $22.84 | $22.84 | 397,500 |
| 2022-11-18 | $23.11 | $23.32 | $22.86 | $22.86 | $22.86 | 467,950 |
| 2022-11-17 | $22.96 | $23.15 | $22.87 | $23.11 | $23.11 | 397,950 |
| 2022-11-16 | $23.15 | $23.43 | $22.92 | $22.92 | $22.92 | 635,570 |
| 2022-11-15 | $23.20 | $23.27 | $22.87 | $23.15 | $23.15 | 736,320 |
| 2022-11-14 | $23.22 | $23.24 | $22.82 | $22.94 | $22.94 | 506,900 |
| 2022-11-11 | $23.05 | $23.33 | $22.77 | $22.92 | $22.92 | 1,017,040 |
| 2022-11-10 | $22.91 | $23.01 | $22.58 | $22.77 | $22.77 | 729,200 |
| 2022-11-09 | $23.25 | $23.49 | $22.89 | $23.18 | $23.18 | 1,124,040 |
| 2022-11-08 | $22.92 | $24.11 | $22.82 | $23.37 | $23.37 | 1,527,340 |
| 2022-11-07 | $22.70 | $23.18 | $22.70 | $23.11 | $23.11 | 633,920 |
| 2022-11-04 | $22.62 | $22.96 | $22.43 | $22.87 | $22.87 | 756,980 |
| 2022-11-03 | $22.40 | $22.69 | $22.14 | $22.62 | $22.62 | 512,800 |
| 2022-11-02 | $22.40 | $22.59 | $22.23 | $22.45 | $22.45 | 541,820 |
| 2022-11-01 | $21.95 | $22.39 | $21.87 | $22.35 | $22.35 | 472,240 |
| 2022-10-31 | $21.30 | $22.12 | $20.96 | $21.95 | $21.95 | 816,670 |
| 2022-10-28 | $22.01 | $22.30 | $21.24 | $21.29 | $21.29 | 981,180 |
| 2022-10-27 | $22.83 | $23.12 | $22.30 | $22.33 | $22.33 | 1,033,240 |
| 2022-10-26 | $23.30 | $23.30 | $22.48 | $22.85 | $22.85 | 1,470,820 |
| 2022-10-25 | $21.78 | $23.50 | $21.50 | $23.40 | $23.40 | 1,949,000 |
| 2022-10-24 | $22.03 | $22.60 | $21.92 | $22.11 | $22.11 | 1,059,790 |
| 2022-10-21 | $21.77 | $23.15 | $21.63 | $22.20 | $22.20 | 1,568,300 |
| 2022-10-20 | $21.73 | $22.23 | $21.49 | $21.77 | $21.77 | 297,600 |
| 2022-10-19 | $22.00 | $22.36 | $21.78 | $21.86 | $21.86 | 335,090 |
| 2022-10-18 | $22.51 | $22.51 | $21.91 | $22.12 | $22.12 | 412,600 |
| 2022-10-17 | $21.84 | $22.24 | $21.18 | $22.23 | $22.23 | 473,700 |
| 2022-10-14 | $21.20 | $21.59 | $21.19 | $21.56 | $21.56 | 367,200 |
| 2022-10-13 | $20.66 | $21.30 | $20.66 | $21.09 | $21.09 | 360,010 |
| 2022-10-12 | $20.30 | $20.86 | $20.07 | $20.86 | $20.86 | 313,200 |
| 2022-10-11 | $20.70 | $20.70 | $20.03 | $20.26 | $20.26 | 281,700 |
| 2022-10-10 | $20.82 | $20.98 | $20.06 | $20.20 | $20.20 | 418,100 |
| 2022-09-30 | $20.97 | $21.31 | $20.62 | $20.63 | $20.63 | 253,120 |
| 2022-09-29 | $21.39 | $21.69 | $20.80 | $20.97 | $20.97 | 330,100 |
| 2022-09-28 | $21.72 | $21.88 | $21.06 | $21.06 | $21.06 | 362,000 |
| 2022-09-27 | $20.99 | $21.62 | $20.90 | $21.62 | $21.62 | 442,500 |
| 2022-09-26 | $21.36 | $21.68 | $20.70 | $20.85 | $20.85 | 620,670 |
| 2022-09-23 | $22.06 | $22.09 | $21.30 | $21.36 | $21.36 | 350,400 |
| 2022-09-22 | $21.85 | $22.18 | $21.82 | $21.83 | $21.83 | 351,100 |
| 2022-09-21 | $22.04 | $22.20 | $21.55 | $22.16 | $22.16 | 346,700 |
| 2022-09-20 | $21.95 | $22.16 | $21.86 | $21.90 | $21.90 | 373,700 |
| 2022-09-19 | $22.38 | $22.94 | $21.70 | $22.00 | $22.00 | 373,000 |
| 2022-09-16 | $23.14 | $23.26 | $22.40 | $22.40 | $22.40 | 398,600 |
| 2022-09-15 | $24.25 | $24.25 | $22.92 | $23.10 | $23.10 | 423,540 |
| 2022-09-14 | $23.00 | $23.88 | $22.99 | $23.79 | $23.79 | 328,800 |
| 2022-09-13 | $23.85 | $24.18 | $23.81 | $23.89 | $23.89 | 290,790 |
| 2022-09-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2022-09-09 | $24.10 | $24.10 | $23.68 | $23.85 | $23.85 | 315,280 |
| 2022-09-08 | $24.34 | $24.43 | $23.81 | $23.95 | $23.95 | 387,480 |
| 2022-09-07 | $24.40 | $24.46 | $24.17 | $24.34 | $24.34 | 330,820 |
| 2022-09-06 | $24.55 | $24.66 | $24.23 | $24.43 | $24.43 | 299,100 |
| 2022-09-05 | $24.52 | $24.90 | $24.23 | $24.51 | $24.51 | 352,500 |
| 2022-09-02 | $24.30 | $24.55 | $23.90 | $24.47 | $24.47 | 322,700 |
| 2022-09-01 | $23.84 | $24.30 | $23.84 | $23.97 | $23.97 | 299,770 |
| 2022-08-31 | $24.60 | $24.71 | $23.80 | $23.85 | $23.85 | 435,260 |
| 2022-08-30 | $24.74 | $24.88 | $24.25 | $24.56 | $24.56 | 331,300 |
| 2022-08-29 | $23.81 | $24.60 | $23.81 | $24.40 | $24.40 | 317,270 |
| 2022-08-26 | $24.23 | $24.76 | $24.01 | $24.05 | $24.05 | 278,620 |
| 2022-08-25 | $24.64 | $24.70 | $23.72 | $24.12 | $24.12 | 537,430 |
| 2022-08-24 | $25.90 | $25.92 | $24.28 | $24.42 | $24.42 | 941,000 |
| 2022-08-23 | $25.50 | $25.95 | $25.14 | $25.90 | $25.90 | 424,420 |
| 2022-08-22 | $25.31 | $25.75 | $25.26 | $25.44 | $25.44 | 344,860 |
| 2022-08-19 | $26.31 | $26.46 | $25.50 | $25.52 | $25.52 | 625,250 |
| 2022-08-18 | $26.40 | $26.40 | $25.85 | $26.31 | $26.31 | 523,700 |
| 2022-08-17 | $25.76 | $26.09 | $25.56 | $25.98 | $25.98 | 398,400 |
| 2022-08-16 | $26.15 | $26.18 | $25.69 | $25.75 | $25.75 | 376,100 |
| 2022-08-15 | $26.00 | $26.49 | $25.77 | $26.06 | $26.06 | 418,670 |
| 2022-08-12 | $26.59 | $26.79 | $26.08 | $26.12 | $26.12 | 506,300 |
| 2022-08-11 | $26.31 | $26.78 | $26.31 | $26.47 | $26.47 | 654,700 |
| 2022-08-10 | $25.87 | $26.39 | $25.64 | $26.30 | $26.30 | 612,870 |
| 2022-08-09 | $25.65 | $25.88 | $25.43 | $25.86 | $25.86 | 514,900 |
| 2022-08-08 | $25.68 | $25.68 | $25.10 | $25.63 | $25.63 | 388,800 |
| 2022-08-05 | $25.08 | $25.56 | $24.86 | $25.50 | $25.50 | 568,650 |
| 2022-08-04 | $24.94 | $25.25 | $24.70 | $25.08 | $25.08 | 506,900 |
| 2022-08-03 | $24.64 | $25.78 | $24.64 | $24.94 | $24.94 | 698,000 |
| 2022-08-02 | $25.50 | $25.50 | $24.16 | $24.63 | $24.63 | 826,000 |
| 2022-08-01 | $25.34 | $25.72 | $25.34 | $25.67 | $25.67 | 316,500 |
| 2022-07-29 | $25.61 | $25.85 | $25.43 | $25.54 | $25.54 | 422,390 |
| 2022-07-28 | $25.55 | $25.78 | $25.40 | $25.70 | $25.70 | 547,600 |
| 2022-07-27 | $25.25 | $25.46 | $25.01 | $25.35 | $25.35 | 358,100 |
| 2022-07-26 | $24.96 | $25.30 | $24.38 | $25.20 | $25.20 | 475,800 |
| 2022-07-25 | $25.01 | $25.50 | $24.78 | $24.97 | $24.97 | 583,500 |
| 2022-07-22 | $25.10 | $25.33 | $24.72 | $24.92 | $24.92 | 403,470 |
| 2022-07-21 | $25.12 | $25.45 | $25.03 | $25.08 | $25.08 | 340,850 |
| 2022-07-20 | $25.33 | $25.35 | $25.08 | $25.31 | $25.31 | 445,430 |
| 2022-07-19 | $25.83 | $25.83 | $24.90 | $25.29 | $25.29 | 813,370 |
| 2022-07-18 | $23.50 | $25.80 | $23.50 | $25.26 | $25.26 | 1,314,090 |
| 2022-07-15 | $24.40 | $24.40 | $23.64 | $23.68 | $23.68 | 372,540 |
| 2022-07-14 | $23.85 | $24.43 | $23.84 | $24.22 | $24.22 | 353,000 |
| 2022-07-13 | $23.30 | $23.88 | $23.30 | $23.84 | $23.84 | 357,500 |
| 2022-07-12 | $24.21 | $24.21 | $23.44 | $23.44 | $23.44 | 415,900 |
| 2022-07-11 | $24.94 | $24.95 | $24.01 | $24.22 | $24.22 | 558,840 |
| 2022-07-08 | $24.30 | $25.19 | $24.26 | $24.82 | $24.82 | 706,790 |
| 2022-07-07 | $24.43 | $24.78 | $24.33 | $24.33 | $24.33 | 387,210 |
| 2022-07-06 | $24.49 | $24.65 | $24.15 | $24.58 | $24.58 | 413,020 |
| 2022-07-05 | $24.81 | $25.26 | $24.28 | $24.41 | $24.41 | 510,200 |
| 2022-07-04 | $25.00 | $25.00 | $24.41 | $24.82 | $24.82 | 490,600 |
| 2022-07-01 | $25.11 | $25.23 | $24.58 | $24.63 | $24.63 | 549,230 |
| 2022-06-30 | $25.20 | $25.73 | $24.75 | $24.95 | $24.95 | 722,200 |
| 2022-06-29 | $26.23 | $26.23 | $25.12 | $25.19 | $25.19 | 596,800 |
| 2022-06-28 | $25.47 | $25.93 | $25.10 | $25.79 | $25.79 | 594,900 |
| 2022-06-27 | $25.60 | $25.96 | $25.33 | $25.74 | $25.44 | 630,630 |
| 2022-06-24 | $24.97 | $25.80 | $24.78 | $25.57 | $25.28 | 853,500 |
| 2022-06-23 | $24.36 | $24.84 | $24.36 | $24.83 | $24.54 | 362,670 |
| 2022-06-22 | $25.30 | $25.30 | $24.35 | $24.38 | $24.10 | 487,100 |
| 2022-06-21 | $24.50 | $25.22 | $24.50 | $25.11 | $24.82 | 563,300 |
| 2022-06-20 | $24.47 | $24.79 | $24.30 | $24.70 | $24.42 | 468,200 |
| 2022-06-17 | $24.36 | $24.55 | $23.80 | $24.29 | $24.01 | 503,600 |
| 2022-06-16 | $24.08 | $24.50 | $23.90 | $24.36 | $24.08 | 557,070 |
| 2022-06-15 | $24.15 | $24.56 | $23.98 | $24.08 | $23.80 | 521,220 |
| 2022-06-14 | $24.00 | $24.18 | $23.40 | $24.16 | $23.88 | 492,130 |
| 2022-06-13 | $23.93 | $24.27 | $23.85 | $24.22 | $23.94 | 588,480 |
| 2022-06-10 | $23.88 | $24.47 | $23.88 | $24.04 | $23.76 | 424,100 |
| 2022-06-09 | $24.68 | $24.68 | $23.67 | $23.88 | $23.61 | 711,220 |
| 2022-06-08 | $25.08 | $25.50 | $24.40 | $24.73 | $24.45 | 740,040 |
| 2022-06-07 | $25.80 | $25.91 | $25.04 | $25.29 | $25.00 | 559,100 |
| 2022-06-06 | $25.38 | $25.98 | $25.14 | $25.74 | $25.44 | 828,340 |
| 2022-06-02 | $24.44 | $25.29 | $24.43 | $25.23 | $24.94 | 750,880 |
| 2022-06-01 | $24.37 | $24.85 | $24.21 | $24.71 | $24.43 | 534,000 |
| 2022-05-31 | $24.29 | $24.73 | $23.72 | $24.60 | $24.32 | 671,950 |
| 2022-05-30 | $24.32 | $24.32 | $23.80 | $24.14 | $23.86 | 429,300 |
| 2022-05-27 | $24.30 | $24.79 | $23.96 | $24.12 | $23.84 | 730,820 |
| 2022-05-26 | $23.84 | $24.36 | $23.34 | $24.04 | $23.76 | 591,100 |
| 2022-05-25 | $23.30 | $23.80 | $23.10 | $23.76 | $23.49 | 398,800 |
| 2022-05-24 | $24.55 | $24.94 | $23.13 | $23.30 | $23.03 | 745,600 |
| 2022-05-23 | $24.39 | $24.56 | $24.10 | $24.51 | $24.23 | 268,300 |
| 2022-05-20 | $24.22 | $24.59 | $24.20 | $24.32 | $24.04 | 437,200 |
| 2022-05-19 | $24.01 | $24.52 | $23.84 | $24.38 | $24.10 | 338,890 |
| 2022-05-18 | $23.97 | $24.43 | $23.82 | $24.27 | $23.99 | 411,900 |
| 2022-05-17 | $24.00 | $24.13 | $23.57 | $23.97 | $23.69 | 374,200 |
| 2022-05-16 | $24.07 | $24.58 | $23.91 | $24.06 | $23.78 | 314,700 |
| 2022-05-13 | $24.20 | $24.28 | $23.88 | $24.11 | $23.83 | 277,000 |
| 2022-05-12 | $24.23 | $24.39 | $23.71 | $24.04 | $23.76 | 454,530 |
| 2022-05-11 | $23.90 | $24.51 | $23.72 | $24.03 | $23.75 | 795,810 |
| 2022-05-10 | $23.00 | $23.80 | $22.95 | $23.71 | $23.44 | 454,400 |
| 2022-05-09 | $22.87 | $23.68 | $22.87 | $23.26 | $22.99 | 389,000 |
| 2022-05-06 | $22.73 | $23.27 | $22.46 | $22.87 | $22.61 | 396,200 |
| 2022-05-05 | $22.95 | $23.30 | $22.45 | $23.08 | $22.81 | 459,600 |
| 2022-05-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.42 | 0 |
| 2022-05-03 | $22.68 | $22.68 | $22.68 | $22.68 | $22.42 | 0 |
| 2022-04-29 | $22.11 | $23.11 | $22.05 | $22.68 | $22.42 | 567,200 |
| 2022-04-28 | $22.06 | $22.44 | $21.50 | $21.80 | $21.55 | 412,050 |
| 2022-04-27 | $21.20 | $22.11 | $20.68 | $22.09 | $21.84 | 687,700 |
| 2022-04-26 | $22.93 | $22.93 | $21.20 | $21.46 | $21.21 | 652,090 |
| 2022-04-25 | $25.05 | $25.05 | $22.70 | $22.78 | $22.52 | 755,000 |
| 2022-04-22 | $25.00 | $25.68 | $24.90 | $25.17 | $24.88 | 569,080 |
| 2022-04-21 | $26.25 | $26.79 | $25.48 | $25.68 | $25.38 | 651,400 |
| 2022-04-20 | $25.86 | $27.66 | $25.86 | $26.52 | $26.22 | 939,420 |
| 2022-04-19 | $25.50 | $26.09 | $25.50 | $25.86 | $25.56 | 201,900 |
| 2022-04-18 | $25.29 | $26.19 | $24.88 | $25.80 | $25.50 | 428,600 |
| 2022-04-15 | $26.16 | $26.16 | $25.25 | $25.29 | $25.00 | 548,000 |
| 2022-04-14 | $26.11 | $26.40 | $26.10 | $26.16 | $25.86 | 290,300 |
| 2022-04-13 | $26.60 | $26.71 | $26.02 | $26.05 | $25.75 | 398,260 |
| 2022-04-12 | $26.10 | $26.86 | $26.06 | $26.73 | $26.42 | 382,050 |
| 2022-04-11 | $27.16 | $27.44 | $26.19 | $26.32 | $26.02 | 550,250 |
| 2022-04-08 | $26.98 | $27.48 | $26.73 | $27.03 | $26.72 | 443,800 |
| 2022-04-07 | $27.86 | $27.89 | $26.95 | $26.97 | $26.66 | 559,700 |
| 2022-04-06 | $27.79 | $28.18 | $27.59 | $27.90 | $27.58 | 528,260 |
| 2022-04-05 | $27.79 | $27.79 | $27.79 | $27.79 | $27.47 | 0 |
| 2022-04-04 | $27.79 | $27.79 | $27.79 | $27.79 | $27.47 | 0 |
| 2022-04-01 | $28.10 | $28.10 | $27.68 | $27.79 | $27.47 | 435,000 |
| 2022-03-31 | $27.90 | $28.52 | $27.56 | $28.23 | $27.91 | 691,760 |
| 2022-03-30 | $27.55 | $27.96 | $27.10 | $27.90 | $27.58 | 664,100 |
| 2022-03-29 | $28.06 | $28.33 | $27.26 | $27.26 | $26.95 | 755,590 |
| 2022-03-28 | $28.56 | $28.56 | $27.83 | $28.06 | $27.74 | 534,670 |
| 2022-03-25 | $28.70 | $29.08 | $28.55 | $28.58 | $28.25 | 747,810 |
| 2022-03-24 | $30.00 | $30.25 | $28.84 | $28.89 | $28.56 | 1,675,900 |
| 2022-03-23 | $29.60 | $31.90 | $29.01 | $30.56 | $30.21 | 3,055,910 |
| 2022-03-22 | $29.30 | $32.77 | $29.30 | $30.20 | $29.85 | 3,311,180 |
| 2022-03-21 | $27.88 | $28.55 | $27.82 | $28.12 | $27.80 | 420,000 |
| 2022-03-18 | $27.42 | $28.05 | $27.18 | $27.88 | $27.56 | 385,450 |
| 2022-03-17 | $27.61 | $28.14 | $27.45 | $27.49 | $27.17 | 517,340 |
| 2022-03-16 | $27.35 | $27.36 | $26.26 | $27.31 | $27.00 | 496,700 |
| 2022-03-15 | $27.65 | $27.87 | $26.63 | $26.72 | $26.41 | 395,200 |
| 2022-03-14 | $28.42 | $28.54 | $27.80 | $27.93 | $27.61 | 384,130 |
| 2022-03-11 | $28.37 | $28.65 | $27.57 | $28.41 | $28.08 | 392,300 |
| 2022-03-10 | $28.85 | $28.98 | $28.34 | $28.56 | $28.23 | 535,100 |
| 2022-03-09 | $28.69 | $28.98 | $26.05 | $28.22 | $27.90 | 942,990 |
| 2022-03-08 | $29.69 | $29.83 | $28.60 | $28.60 | $28.27 | 680,400 |
| 2022-03-07 | $30.14 | $30.27 | $29.54 | $29.69 | $29.35 | 679,240 |
| 2022-03-04 | $30.50 | $30.99 | $30.36 | $30.45 | $30.10 | 710,610 |
| 2022-03-03 | $30.92 | $31.16 | $30.55 | $30.55 | $30.20 | 726,580 |
| 2022-03-02 | $30.98 | $31.20 | $30.68 | $30.92 | $30.56 | 518,200 |
| 2022-03-01 | $31.28 | $31.45 | $30.96 | $31.17 | $30.81 | 597,830 |
| 2022-02-28 | $30.81 | $31.44 | $30.26 | $31.25 | $30.89 | 672,700 |
| 2022-02-25 | $30.05 | $31.88 | $30.05 | $30.95 | $30.59 | 1,530,140 |
| 2022-02-24 | $30.92 | $31.48 | $29.63 | $30.04 | $29.69 | 963,310 |
| 2022-02-23 | $30.79 | $31.23 | $30.45 | $31.08 | $30.72 | 466,750 |
| 2022-02-22 | $31.03 | $31.50 | $30.33 | $30.79 | $30.44 | 634,000 |
| 2022-02-21 | $31.09 | $31.23 | $30.86 | $31.19 | $30.83 | 715,590 |
| 2022-02-18 | $30.21 | $31.96 | $29.93 | $31.29 | $30.93 | 1,152,200 |
| 2022-02-17 | $30.56 | $30.84 | $30.20 | $30.46 | $30.11 | 605,000 |
| 2022-02-16 | $30.08 | $30.75 | $30.08 | $30.60 | $30.25 | 539,800 |
| 2022-02-15 | $30.00 | $30.32 | $29.61 | $30.07 | $29.72 | 375,500 |
| 2022-02-14 | $29.47 | $30.23 | $29.12 | $29.97 | $29.63 | 388,300 |
| 2022-02-11 | $30.65 | $30.74 | $29.65 | $29.72 | $29.38 | 597,300 |
| 2022-02-10 | $30.74 | $31.10 | $30.51 | $30.65 | $30.30 | 460,200 |
| 2022-02-09 | $30.89 | $31.14 | $30.66 | $30.90 | $30.54 | 480,500 |
| 2022-02-08 | $30.50 | $30.96 | $30.40 | $30.89 | $30.53 | 478,200 |
| 2022-02-07 | $30.17 | $30.83 | $30.17 | $30.55 | $30.20 | 448,140 |
| 2022-02-04 | $30.03 | $30.03 | $30.03 | $30.03 | $29.68 | 0 |
| 2022-02-03 | $30.03 | $30.03 | $30.03 | $30.03 | $29.68 | 0 |
| 2022-02-02 | $30.03 | $30.03 | $30.03 | $30.03 | $29.68 | 0 |
| 2022-02-01 | $30.03 | $30.03 | $30.03 | $30.03 | $29.68 | 0 |
| 2022-01-28 | $29.49 | $30.36 | $29.07 | $30.03 | $29.68 | 508,520 |
| 2022-01-27 | $29.92 | $30.13 | $28.89 | $29.09 | $28.76 | 510,700 |
| 2022-01-26 | $29.70 | $30.17 | $29.61 | $29.90 | $29.56 | 349,850 |
| 2022-01-25 | $30.80 | $30.88 | $29.50 | $29.50 | $29.16 | 853,870 |
| 2022-01-24 | $31.68 | $31.68 | $30.60 | $30.86 | $30.51 | 747,800 |
| 2022-01-21 | $32.97 | $33.40 | $31.50 | $31.68 | $31.32 | 1,215,570 |
| 2022-01-20 | $34.31 | $34.40 | $33.16 | $33.22 | $32.84 | 1,184,000 |
| 2022-01-19 | $34.20 | $34.92 | $33.71 | $34.30 | $33.91 | 1,687,200 |
| 2022-01-18 | $33.55 | $34.50 | $33.28 | $34.50 | $34.10 | 2,342,330 |
| 2022-01-17 | $33.33 | $33.59 | $32.64 | $33.55 | $33.16 | 1,168,200 |
| 2022-01-14 | $32.73 | $33.78 | $32.45 | $32.97 | $32.59 | 1,053,350 |
| 2022-01-13 | $33.50 | $33.70 | $32.66 | $32.85 | $32.47 | 930,300 |
| 2022-01-12 | $32.61 | $33.46 | $32.61 | $33.31 | $32.93 | 895,000 |
| 2022-01-11 | $34.32 | $34.32 | $32.90 | $32.93 | $32.55 | 1,756,600 |
| 2022-01-10 | $32.08 | $33.40 | $31.87 | $33.38 | $33.00 | 1,653,820 |
| 2022-01-07 | $32.25 | $32.85 | $32.05 | $32.35 | $31.98 | 1,200,120 |
| 2022-01-06 | $32.08 | $32.66 | $31.66 | $32.26 | $31.89 | 803,900 |
| 2022-01-05 | $32.54 | $32.54 | $31.62 | $32.16 | $31.79 | 877,600 |
| 2022-01-04 | $32.00 | $32.46 | $31.71 | $32.33 | $31.96 | 895,900 |
| 2022-01-03 | $31.89 | $31.89 | $31.89 | $31.89 | $31.52 | 0 |
| 2021-12-31 | $31.76 | $32.47 | $31.76 | $31.89 | $31.52 | 689,500 |
| 2021-12-30 | $31.68 | $32.18 | $31.30 | $31.76 | $31.39 | 774,540 |
| 2021-12-29 | $32.50 | $32.50 | $31.60 | $31.61 | $31.25 | 790,530 |
| 2021-12-28 | $31.20 | $31.50 | $31.03 | $31.40 | $31.04 | 619,900 |
| 2021-12-27 | $32.10 | $32.10 | $31.21 | $31.21 | $30.85 | 1,629,460 |
| 2021-12-24 | $33.51 | $34.30 | $32.60 | $32.62 | $32.24 | 1,604,820 |
| 2021-12-23 | $32.73 | $34.50 | $32.49 | $34.02 | $33.63 | 2,365,300 |
| 2021-12-22 | $33.32 | $33.50 | $32.82 | $32.84 | $32.46 | 840,130 |
| 2021-12-21 | $32.45 | $33.49 | $32.42 | $33.21 | $32.83 | 1,000,270 |
| 2021-12-20 | $32.67 | $33.39 | $32.56 | $32.57 | $32.20 | 1,012,800 |
| 2021-12-17 | $34.23 | $34.48 | $33.00 | $33.10 | $32.72 | 2,204,190 |
| 2021-12-16 | $34.70 | $35.20 | $34.36 | $34.46 | $34.06 | 1,769,890 |
| 2021-12-15 | $34.02 | $35.07 | $33.73 | $35.01 | $34.61 | 2,744,490 |
| 2021-12-14 | $33.99 | $34.64 | $33.80 | $34.36 | $33.96 | 2,255,870 |
| 2021-12-13 | $34.23 | $34.23 | $33.67 | $33.96 | $33.57 | 1,877,890 |
| 2021-12-10 | $34.37 | $34.84 | $33.76 | $34.19 | $33.80 | 2,893,480 |
| 2021-12-09 | $35.33 | $35.76 | $34.46 | $34.76 | $34.36 | 4,386,690 |
| 2021-12-08 | $36.50 | $39.32 | $35.70 | $35.81 | $35.40 | 5,400,490 |
| 2021-12-07 | $35.21 | $37.90 | $34.30 | $37.00 | $36.57 | 5,808,910 |
| 2021-12-06 | $33.65 | $36.59 | $32.76 | $35.50 | $35.09 | 5,077,470 |
| 2021-12-03 | $35.20 | $35.20 | $35.20 | $35.20 | $34.80 | 6,076,370 |
| 2021-12-02 | $33.83 | $33.83 | $33.83 | $33.83 | $33.44 | 2,967,430 |
| 2021-12-01 | $32.43 | $33.32 | $32.43 | $33.12 | $32.74 | 1,248,900 |
| 2021-11-30 | $32.70 | $32.99 | $32.16 | $32.65 | $32.27 | 1,135,510 |
| 2021-11-29 | $32.00 | $33.11 | $31.59 | $32.41 | $32.04 | 893,700 |
| 2021-11-26 | $33.05 | $33.35 | $32.53 | $32.61 | $32.24 | 1,168,720 |
| 2021-11-25 | $32.72 | $33.68 | $32.72 | $33.36 | $32.98 | 1,948,180 |
| 2021-11-24 | $32.60 | $33.24 | $32.33 | $32.72 | $32.34 | 1,374,370 |
| 2021-11-23 | $32.03 | $33.00 | $31.87 | $32.52 | $32.15 | 1,360,170 |
| 2021-11-22 | $31.97 | $32.25 | $31.70 | $32.10 | $31.73 | 1,035,430 |
| 2021-11-19 | $31.94 | $32.48 | $31.69 | $31.97 | $31.60 | 1,139,980 |
| 2021-11-18 | $32.97 | $33.40 | $31.79 | $31.93 | $31.56 | 2,194,100 |
| 2021-11-17 | $30.63 | $35.00 | $30.55 | $32.81 | $32.43 | 3,668,640 |
| 2021-11-16 | $31.17 | $31.76 | $30.53 | $30.53 | $30.18 | 1,866,750 |
| 2021-11-15 | $32.20 | $32.60 | $32.02 | $32.39 | $32.02 | 1,387,750 |
| 2021-11-12 | $31.83 | $32.54 | $31.35 | $31.96 | $31.59 | 1,156,420 |
| 2021-11-11 | $31.37 | $32.50 | $31.06 | $32.26 | $31.89 | 1,719,800 |
| 2021-11-10 | $30.61 | $31.50 | $30.27 | $31.37 | $31.01 | 1,175,130 |
| 2021-11-09 | $30.00 | $30.71 | $29.92 | $30.36 | $30.01 | 677,170 |
| 2021-11-08 | $30.68 | $30.69 | $29.88 | $30.07 | $29.72 | 843,020 |
| 2021-11-05 | $29.31 | $29.31 | $29.31 | $29.31 | $28.97 | 1,839,770 |
| 2021-11-04 | $29.26 | $29.69 | $29.01 | $29.31 | $28.97 | 524,400 |
| 2021-11-03 | $29.66 | $29.95 | $29.21 | $29.32 | $28.98 | 408,600 |
| 2021-11-02 | $29.20 | $30.30 | $29.20 | $29.61 | $29.27 | 676,670 |
| 2021-11-01 | $29.11 | $29.50 | $28.90 | $29.34 | $29.00 | 429,900 |
| 2021-10-29 | $29.37 | $29.37 | $28.88 | $29.13 | $28.80 | 468,500 |
| 2021-10-28 | $30.81 | $30.81 | $29.10 | $29.17 | $28.83 | 717,980 |
| 2021-10-27 | $31.90 | $31.90 | $30.50 | $30.50 | $30.15 | 765,400 |
| 2021-10-26 | $31.85 | $32.20 | $31.80 | $31.90 | $31.53 | 307,700 |
| 2021-10-25 | $32.09 | $32.09 | $31.68 | $31.86 | $31.49 | 285,100 |
| 2021-10-22 | $32.10 | $32.49 | $31.71 | $31.79 | $31.42 | 355,800 |
| 2021-10-21 | $32.81 | $33.00 | $32.12 | $32.12 | $31.75 | 384,000 |
| 2021-10-20 | $32.50 | $33.23 | $32.25 | $32.75 | $32.37 | 495,610 |
| 2021-10-19 | $32.23 | $32.82 | $32.23 | $32.53 | $32.16 | 293,200 |
| 2021-10-18 | $32.50 | $33.78 | $31.71 | $32.75 | $32.37 | 563,160 |
| 2021-10-15 | $33.79 | $33.96 | $32.60 | $32.60 | $32.23 | 597,800 |
| 2021-10-14 | $33.24 | $33.97 | $32.88 | $33.45 | $33.07 | 617,210 |
| 2021-10-13 | $32.77 | $33.13 | $32.37 | $33.10 | $32.72 | 498,810 |
| 2021-10-12 | $33.02 | $33.30 | $32.50 | $32.69 | $32.31 | 392,000 |
| 2021-10-11 | $32.98 | $33.18 | $32.80 | $33.04 | $32.66 | 469,300 |
| 2021-10-08 | $32.32 | $33.18 | $32.32 | $32.86 | $32.48 | 446,580 |
| 2021-10-07 | $32.32 | $32.32 | $32.32 | $32.32 | $31.95 | 0 |
| 2021-10-06 | $32.32 | $32.32 | $32.32 | $32.32 | $31.95 | 0 |
| 2021-09-30 | $32.18 | $32.47 | $32.10 | $32.32 | $31.95 | 383,000 |
| 2021-09-29 | $33.05 | $33.15 | $31.82 | $31.84 | $31.47 | 653,060 |
| 2021-09-28 | $32.00 | $33.77 | $31.85 | $33.15 | $32.77 | 1,019,430 |
| 2021-09-27 | $33.35 | $33.52 | $31.78 | $31.98 | $31.61 | 1,165,370 |
| 2021-09-24 | $33.94 | $34.46 | $33.40 | $33.59 | $33.20 | 700,760 |
| 2021-09-23 | $33.20 | $34.28 | $33.20 | $33.96 | $33.57 | 829,130 |
| 2021-09-22 | $33.22 | $33.59 | $32.88 | $33.55 | $33.16 | 601,740 |
| 2021-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $32.87 | 0 |
| 2021-09-20 | $33.25 | $33.25 | $33.25 | $33.25 | $32.87 | 0 |
| 2021-09-17 | $33.99 | $34.25 | $33.01 | $33.25 | $32.87 | 959,950 |
| 2021-09-16 | $34.37 | $34.88 | $34.00 | $34.00 | $33.61 | 819,440 |
| 2021-09-15 | $35.15 | $35.26 | $34.30 | $34.35 | $33.96 | 1,272,050 |
| 2021-09-14 | $35.19 | $36.05 | $35.01 | $35.45 | $35.04 | 1,183,470 |
| 2021-09-13 | $35.80 | $36.22 | $34.87 | $35.18 | $34.78 | 1,499,780 |
| 2021-09-10 | $37.00 | $37.08 | $35.91 | $35.93 | $35.52 | 1,811,710 |
| 2021-09-09 | $36.88 | $37.40 | $36.05 | $37.23 | $36.80 | 1,880,220 |
| 2021-09-08 | $37.37 | $37.87 | $36.56 | $36.59 | $36.17 | 1,975,400 |
| 2021-09-07 | $38.72 | $38.72 | $37.50 | $37.57 | $37.14 | 2,197,450 |
| 2021-09-06 | $37.91 | $38.79 | $36.66 | $38.72 | $38.27 | 3,149,510 |
| 2021-09-03 | $38.20 | $39.00 | $37.01 | $37.75 | $37.32 | 3,660,610 |
| 2021-09-02 | $39.76 | $42.98 | $38.13 | $39.37 | $38.92 | 5,190,600 |
| 2021-09-01 | $38.88 | $42.86 | $38.40 | $40.28 | $39.82 | 5,950,270 |
| 2021-08-31 | $38.20 | $39.98 | $37.58 | $39.44 | $38.99 | 4,411,580 |
| 2021-08-30 | $37.23 | $38.99 | $36.79 | $38.48 | $38.04 | 3,782,190 |
| 2021-08-27 | $36.38 | $39.28 | $35.38 | $38.00 | $37.56 | 4,449,370 |
| 2021-08-26 | $36.46 | $36.52 | $35.50 | $35.75 | $35.34 | 1,488,000 |
| 2021-08-25 | $35.29 | $36.92 | $35.29 | $36.46 | $36.04 | 2,193,760 |
| 2021-08-24 | $35.10 | $36.77 | $35.01 | $35.60 | $35.19 | 2,020,300 |
| 2021-08-23 | $33.85 | $35.80 | $33.77 | $35.25 | $34.84 | 1,779,230 |
| 2021-08-20 | $35.63 | $35.63 | $34.00 | $34.50 | $34.10 | 2,649,020 |
| 2021-08-19 | $37.50 | $39.50 | $36.61 | $36.61 | $36.19 | 4,105,480 |
| 2021-08-18 | $35.20 | $36.58 | $34.85 | $36.43 | $36.01 | 1,689,490 |
| 2021-08-17 | $37.00 | $37.43 | $35.31 | $35.70 | $35.29 | 2,368,250 |
| 2021-08-16 | $34.70 | $37.80 | $33.60 | $37.06 | $36.63 | 4,083,130 |
| 2021-08-13 | $33.98 | $35.36 | $33.98 | $34.62 | $34.22 | 1,521,580 |
| 2021-08-12 | $33.99 | $34.50 | $33.68 | $33.75 | $33.36 | 693,200 |
| 2021-08-11 | $34.50 | $34.90 | $33.97 | $34.15 | $33.76 | 783,000 |
| 2021-08-10 | $34.28 | $34.95 | $34.05 | $34.45 | $34.05 | 854,600 |
| 2021-08-09 | $33.88 | $34.89 | $33.40 | $34.45 | $34.05 | 886,010 |
| 2021-08-06 | $33.80 | $34.39 | $33.32 | $33.35 | $32.97 | 522,900 |
| 2021-08-05 | $35.10 | $35.10 | $33.81 | $33.83 | $33.44 | 1,142,590 |
| 2021-08-04 | $33.69 | $35.65 | $33.12 | $34.97 | $34.57 | 2,235,960 |
| 2021-08-03 | $33.61 | $34.19 | $33.41 | $33.69 | $33.30 | 936,150 |
| 2021-08-02 | $32.16 | $34.01 | $32.16 | $33.83 | $33.44 | 1,318,460 |
| 2021-07-30 | $32.50 | $32.94 | $31.71 | $32.37 | $32.00 | 778,590 |
| 2021-07-29 | $31.95 | $32.56 | $31.86 | $32.17 | $31.80 | 576,700 |
| 2021-07-28 | $32.48 | $32.80 | $31.00 | $31.82 | $31.45 | 625,100 |
| 2021-07-27 | $32.70 | $33.17 | $32.33 | $32.45 | $32.08 | 550,120 |
| 2021-07-26 | $33.81 | $33.81 | $32.58 | $32.76 | $32.38 | 620,070 |
| 2021-07-23 | $34.38 | $34.50 | $33.55 | $33.55 | $33.16 | 863,620 |
| 2021-07-22 | $34.11 | $34.85 | $33.93 | $34.39 | $33.99 | 880,270 |
| 2021-07-21 | $33.81 | $34.33 | $33.73 | $34.11 | $33.72 | 495,330 |
| 2021-07-20 | $34.13 | $34.34 | $33.61 | $33.94 | $33.55 | 723,620 |
| 2021-07-19 | $34.53 | $34.88 | $34.06 | $34.35 | $33.96 | 643,800 |
| 2021-07-16 | $34.50 | $34.96 | $34.50 | $34.69 | $34.29 | 610,600 |
| 2021-07-15 | $35.60 | $35.70 | $34.77 | $34.91 | $34.51 | 1,409,160 |
| 2021-07-14 | $35.17 | $37.49 | $34.94 | $36.07 | $35.66 | 2,402,420 |
| 2021-07-13 | $35.36 | $35.36 | $34.90 | $35.17 | $34.77 | 650,300 |
| 2021-07-12 | $36.00 | $36.00 | $35.07 | $35.17 | $34.77 | 637,630 |
| 2021-07-08 | $35.31 | $35.90 | $35.04 | $35.06 | $34.66 | 732,290 |
| 2021-07-07 | $36.20 | $36.45 | $35.43 | $35.70 | $35.29 | 762,900 |
| 2021-07-06 | $35.49 | $35.98 | $35.20 | $35.91 | $35.50 | 877,820 |
| 2021-07-05 | $35.30 | $35.46 | $34.70 | $35.34 | $34.93 | 653,990 |
| 2021-07-02 | $35.68 | $35.71 | $34.96 | $35.12 | $34.72 | 839,710 |
| 2021-07-01 | $35.85 | $36.27 | $35.52 | $35.75 | $35.34 | 769,720 |
| 2021-06-30 | $36.06 | $36.37 | $35.65 | $35.81 | $35.40 | 845,450 |
| 2021-06-29 | $36.66 | $36.66 | $36.05 | $36.11 | $35.69 | 696,620 |
| 2021-06-28 | $36.39 | $36.78 | $36.33 | $36.57 | $36.15 | 673,290 |
| 2021-06-25 | $36.66 | $36.80 | $36.28 | $36.44 | $36.02 | 681,920 |
| 2021-06-24 | $36.95 | $36.99 | $36.40 | $36.44 | $36.02 | 940,770 |
| 2021-06-23 | $36.72 | $37.19 | $36.70 | $36.98 | $36.55 | 1,297,910 |
| 2021-06-22 | $36.71 | $38.50 | $36.50 | $37.43 | $37.00 | 1,855,760 |
| 2021-06-21 | $36.34 | $36.78 | $36.28 | $36.71 | $36.29 | 968,900 |
| 2021-06-18 | $36.16 | $37.00 | $36.08 | $36.49 | $36.07 | 1,369,770 |
| 2021-06-17 | $38.00 | $38.50 | $37.30 | $37.36 | $36.93 | 2,200,750 |
| 2021-06-16 | $36.03 | $37.19 | $35.73 | $37.18 | $36.75 | 1,148,090 |
| 2021-06-15 | $36.87 | $37.14 | $36.12 | $36.20 | $35.78 | 1,019,110 |
| 2021-06-14 | $36.88 | $36.88 | $36.88 | $36.88 | $36.46 | 0 |
| 2021-06-11 | $37.10 | $37.43 | $36.81 | $36.88 | $36.46 | 1,167,100 |
| 2021-06-10 | $37.50 | $38.80 | $37.40 | $37.44 | $37.01 | 1,901,400 |
| 2021-06-09 | $37.02 | $37.30 | $36.68 | $36.94 | $36.52 | 872,170 |
| 2021-06-08 | $37.48 | $37.48 | $36.91 | $37.25 | $36.82 | 699,000 |
| 2021-06-07 | $37.06 | $37.99 | $37.06 | $37.15 | $36.72 | 918,310 |
| 2021-06-04 | $37.81 | $38.02 | $37.30 | $37.56 | $37.13 | 999,570 |
| 2021-06-03 | $38.40 | $38.49 | $37.70 | $37.73 | $37.30 | 1,603,660 |
| 2021-06-02 | $37.54 | $39.98 | $36.90 | $38.45 | $38.01 | 3,176,730 |
| 2021-06-01 | $37.90 | $38.36 | $37.50 | $37.54 | $37.11 | 1,365,100 |
| 2021-05-31 | $37.52 | $37.88 | $36.87 | $37.71 | $37.28 | 1,072,700 |
| 2021-05-28 | $38.40 | $38.68 | $37.81 | $37.97 | $37.04 | 1,032,160 |
| 2021-05-27 | $38.28 | $38.65 | $37.88 | $38.40 | $37.46 | 1,223,880 |
| 2021-05-26 | $37.35 | $38.60 | $37.22 | $38.16 | $37.23 | 1,553,060 |
| 2021-05-25 | $37.21 | $37.68 | $36.75 | $37.39 | $36.48 | 1,484,550 |
| 2021-05-24 | $38.59 | $39.31 | $37.77 | $37.81 | $36.89 | 1,852,800 |
| 2021-05-21 | $37.70 | $37.94 | $37.11 | $37.60 | $36.68 | 1,069,710 |
| 2021-05-20 | $37.20 | $37.86 | $36.71 | $37.82 | $36.90 | 1,382,630 |
| 2021-05-19 | $37.75 | $37.97 | $37.10 | $37.27 | $36.36 | 1,008,930 |
| 2021-05-18 | $38.00 | $38.40 | $37.36 | $37.74 | $36.82 | 1,277,860 |
| 2021-05-17 | $36.75 | $39.02 | $36.45 | $38.25 | $37.32 | 2,096,930 |
| 2021-05-14 | $36.50 | $37.30 | $36.38 | $36.94 | $36.04 | 1,267,730 |
| 2021-05-13 | $36.72 | $37.60 | $36.65 | $36.90 | $36.00 | 1,116,850 |
| 2021-05-12 | $37.01 | $37.50 | $36.52 | $36.90 | $36.00 | 980,030 |
| 2021-05-11 | $36.96 | $37.85 | $36.50 | $37.30 | $36.39 | 1,333,300 |
| 2021-05-10 | $35.83 | $38.10 | $35.83 | $37.86 | $36.93 | 2,338,020 |
| 2021-05-07 | $36.54 | $36.83 | $35.30 | $35.46 | $34.59 | 1,349,340 |
| 2021-05-06 | $36.82 | $37.49 | $36.45 | $36.53 | $35.64 | 1,011,780 |
| 2021-05-05 | $36.84 | $36.84 | $36.84 | $36.84 | $35.94 | 0 |
| 2021-05-04 | $36.84 | $36.84 | $36.84 | $36.84 | $35.94 | 0 |
| 2021-04-30 | $38.80 | $39.28 | $35.89 | $36.84 | $35.94 | 2,085,530 |
| 2021-04-29 | $39.40 | $40.03 | $38.75 | $38.79 | $37.84 | 1,290,320 |
| 2021-04-28 | $39.65 | $39.80 | $39.12 | $39.63 | $38.66 | 1,019,350 |
| 2021-04-27 | $40.85 | $40.99 | $39.34 | $39.40 | $38.44 | 1,954,530 |
| 2021-04-26 | $40.48 | $41.20 | $39.68 | $40.85 | $39.85 | 1,502,420 |
| 2021-04-23 | $41.20 | $41.20 | $40.31 | $40.49 | $39.50 | 1,512,970 |
| 2021-04-22 | $41.43 | $42.24 | $41.07 | $41.15 | $40.14 | 1,965,130 |
| 2021-04-21 | $41.00 | $41.64 | $40.30 | $40.69 | $39.70 | 1,611,400 |
| 2021-04-20 | $41.51 | $42.00 | $41.00 | $41.00 | $40.00 | 1,896,600 |
| 2021-04-19 | $41.15 | $42.18 | $41.13 | $41.85 | $40.83 | 1,953,710 |
| 2021-04-16 | $39.98 | $41.35 | $39.89 | $41.11 | $40.11 | 1,666,530 |
| 2021-04-15 | $41.90 | $41.90 | $40.30 | $40.36 | $39.37 | 2,104,600 |
| 2021-04-14 | $42.07 | $42.20 | $40.89 | $41.73 | $40.71 | 2,112,710 |
| 2021-04-13 | $41.21 | $42.80 | $40.50 | $42.35 | $41.32 | 3,236,490 |
| 2021-04-12 | $44.46 | $44.56 | $41.00 | $41.00 | $40.00 | 4,822,710 |
| 2021-04-09 | $42.82 | $46.97 | $42.82 | $44.58 | $43.49 | 5,697,830 |
| 2021-04-08 | $43.76 | $50.94 | $43.67 | $44.97 | $43.87 | 9,085,880 |
| 2021-04-07 | $40.65 | $42.62 | $39.82 | $42.45 | $41.41 | 4,129,280 |
| 2021-04-06 | $39.75 | $40.69 | $39.37 | $40.43 | $39.44 | 1,911,580 |
| 2021-04-05 | $39.89 | $39.89 | $39.89 | $39.89 | $38.92 | 0 |
| 2021-04-02 | $39.78 | $40.80 | $39.51 | $39.89 | $38.92 | 1,699,180 |
| 2021-04-01 | $40.70 | $41.10 | $39.60 | $39.89 | $38.92 | 2,558,900 |
| 2021-03-31 | $41.06 | $42.30 | $40.44 | $40.91 | $39.91 | 2,286,890 |
| 2021-03-30 | $41.70 | $42.88 | $41.10 | $41.74 | $40.72 | 3,038,780 |
| 2021-03-29 | $41.60 | $41.91 | $40.56 | $41.48 | $40.47 | 2,223,330 |
| 2021-03-26 | $41.21 | $42.00 | $41.10 | $41.60 | $40.58 | 2,317,340 |
| 2021-03-25 | $43.28 | $44.32 | $42.02 | $42.02 | $40.99 | 3,095,720 |
| 2021-03-24 | $41.50 | $44.14 | $40.46 | $43.49 | $42.43 | 4,623,620 |
| 2021-03-23 | $43.15 | $43.28 | $40.88 | $41.26 | $40.25 | 3,745,410 |
| 2021-03-22 | $42.03 | $43.92 | $42.03 | $43.31 | $42.25 | 4,206,590 |
| 2021-03-19 | $42.00 | $46.60 | $41.51 | $42.52 | $41.48 | 6,101,540 |
| 2021-03-18 | $40.30 | $42.53 | $39.60 | $42.37 | $41.33 | 4,487,300 |
| 2021-03-17 | $41.22 | $41.48 | $38.10 | $40.75 | $39.75 | 4,004,290 |
| 2021-03-16 | $41.46 | $41.93 | $40.22 | $40.96 | $39.96 | 2,122,340 |
| 2021-03-15 | $41.29 | $41.50 | $40.10 | $41.47 | $40.46 | 3,010,580 |
| 2021-03-12 | $42.71 | $44.30 | $41.03 | $42.06 | $41.03 | 4,017,040 |
| 2021-03-11 | $41.13 | $46.67 | $41.13 | $43.18 | $42.12 | 5,207,480 |
| 2021-03-10 | $42.18 | $42.64 | $40.50 | $41.12 | $40.12 | 3,004,070 |
| 2021-03-09 | $45.50 | $45.56 | $42.00 | $42.43 | $41.39 | 4,973,970 |
| 2021-03-08 | $43.40 | $47.98 | $43.00 | $46.21 | $45.08 | 7,065,630 |
| 2021-03-05 | $41.80 | $43.97 | $41.42 | $43.35 | $42.29 | 3,774,730 |
| 2021-03-04 | $44.10 | $44.53 | $41.36 | $41.94 | $40.92 | 4,173,430 |
| 2021-03-03 | $42.96 | $45.47 | $41.65 | $44.40 | $43.32 | 4,056,810 |
| 2021-03-02 | $43.97 | $44.10 | $41.60 | $42.92 | $41.87 | 3,092,580 |
| 2021-03-01 | $40.92 | $43.50 | $40.90 | $43.33 | $42.27 | 3,460,940 |
| 2021-02-26 | $40.80 | $41.99 | $40.10 | $40.52 | $39.53 | 2,710,500 |
| 2021-02-25 | $44.40 | $45.20 | $41.20 | $41.33 | $40.32 | 3,847,070 |
| 2021-02-24 | $42.45 | $46.04 | $42.45 | $43.70 | $42.63 | 4,599,100 |
| 2021-02-23 | $44.00 | $44.28 | $41.78 | $42.75 | $41.71 | 3,692,240 |
| 2021-02-22 | $45.65 | $47.14 | $44.20 | $44.50 | $43.41 | 5,669,470 |
| 2021-02-19 | $43.03 | $46.88 | $42.38 | $46.07 | $44.94 | 5,916,650 |
| 2021-02-18 | $41.61 | $45.80 | $41.61 | $43.67 | $42.60 | 5,487,960 |
| 2021-02-17 | $40.60 | $40.60 | $40.60 | $40.60 | $39.61 | 0 |
| 2021-02-16 | $40.60 | $40.60 | $40.60 | $40.60 | $39.61 | 0 |
| 2021-02-15 | $40.60 | $40.60 | $40.60 | $40.60 | $39.61 | 0 |
| 2021-02-12 | $40.60 | $40.60 | $40.60 | $40.60 | $39.61 | 0 |
| 2021-02-11 | $40.60 | $40.60 | $40.60 | $40.60 | $39.61 | 0 |
| 2021-02-10 | $42.98 | $43.45 | $40.07 | $40.60 | $39.61 | 4,410,870 |
| 2021-02-09 | $40.67 | $43.50 | $40.65 | $42.38 | $41.34 | 5,025,260 |
| 2021-02-08 | $41.72 | $42.90 | $40.55 | $40.63 | $39.64 | 4,449,760 |
| 2021-02-05 | $45.00 | $46.33 | $41.50 | $41.67 | $40.65 | 6,191,930 |
| 2021-02-04 | $50.49 | $50.51 | $45.06 | $45.98 | $44.86 | 7,515,310 |
| 2021-02-03 | $50.70 | $53.75 | $49.30 | $51.64 | $50.38 | 8,119,560 |
| 2021-02-02 | $64.45 | $65.30 | $53.80 | $54.02 | $52.70 | 11,450,310 |
| 2021-02-01 | $54.15 | $63.94 | $52.03 | $63.94 | $62.38 | 10,101,810 |
| 2021-01-29 | $51.27 | $54.59 | $50.16 | $53.28 | $51.98 | 8,562,310 |
| 2021-01-28 | $51.74 | $54.71 | $49.32 | $50.26 | $49.03 | 7,624,050 |
| 2021-01-27 | $52.88 | $55.34 | $48.00 | $51.60 | $50.34 | 8,972,340 |
| 2021-01-26 | $56.11 | $65.60 | $55.01 | $59.40 | $57.95 | 11,493,370 |
| 2021-01-25 | $56.52 | $61.40 | $55.00 | $57.70 | $56.29 | 9,371,800 |
| 2021-01-22 | $61.30 | $63.66 | $56.60 | $57.30 | $55.90 | 10,087,550 |
| 2021-01-21 | $61.10 | $66.00 | $59.24 | $64.33 | $62.76 | 10,867,900 |
| 2021-01-20 | $65.98 | $69.70 | $60.60 | $63.25 | $61.70 | 12,471,000 |
| 2021-01-19 | $59.63 | $64.28 | $57.91 | $64.28 | $62.71 | 12,183,430 |
| 2021-01-18 | $53.57 | $53.57 | $51.36 | $53.57 | $52.26 | 5,565,640 |
| 2021-01-15 | $40.88 | $44.64 | $40.50 | $44.64 | $43.55 | 5,487,700 |
| 2021-01-14 | $30.80 | $37.20 | $30.53 | $37.20 | $36.29 | 3,820,890 |
| 2021-01-13 | $32.99 | $33.00 | $30.92 | $31.00 | $30.24 | 2,043,900 |
| 2021-01-12 | $34.00 | $34.49 | $32.90 | $33.05 | $32.24 | 1,664,940 |
| 2021-01-11 | $33.61 | $35.55 | $32.27 | $34.48 | $33.64 | 2,477,410 |
| 2021-01-08 | $34.55 | $34.96 | $32.80 | $33.60 | $32.78 | 1,811,750 |
| 2021-01-07 | $37.73 | $37.99 | $34.57 | $34.57 | $33.73 | 2,675,080 |
| 2021-01-06 | $39.32 | $39.99 | $38.04 | $38.16 | $37.23 | 2,129,280 |
| 2021-01-05 | $38.17 | $41.76 | $37.60 | $40.03 | $39.05 | 3,325,480 |
| 2021-01-04 | $36.91 | $38.28 | $36.91 | $38.09 | $37.16 | 1,868,700 |
| 2021-01-01 | $36.91 | $36.91 | $36.91 | $36.91 | $36.01 | 0 |
| 2020-12-31 | $36.56 | $37.45 | $36.41 | $36.91 | $36.01 | 1,471,000 |
| 2020-12-30 | $36.63 | $37.78 | $35.81 | $36.82 | $35.92 | 1,752,400 |
| 2020-12-29 | $36.80 | $37.02 | $36.38 | $36.63 | $35.73 | 1,272,720 |
| 2020-12-28 | $38.83 | $38.99 | $36.58 | $36.70 | $35.80 | 2,055,720 |
| 2020-12-25 | $38.66 | $39.85 | $38.63 | $38.83 | $37.88 | 1,575,420 |
| 2020-12-24 | $39.99 | $41.28 | $38.90 | $39.08 | $38.13 | 1,964,420 |
| 2020-12-23 | $40.80 | $40.80 | $39.50 | $39.91 | $38.93 | 1,677,820 |
| 2020-12-22 | $42.97 | $42.99 | $40.51 | $40.54 | $39.55 | 2,037,000 |
| 2020-12-21 | $43.25 | $44.20 | $42.80 | $43.00 | $41.95 | 1,437,800 |
| 2020-12-18 | $45.01 | $45.33 | $43.65 | $43.75 | $42.68 | 1,321,800 |
| 2020-12-17 | $44.36 | $44.93 | $42.73 | $44.80 | $43.71 | 1,890,140 |
| 2020-12-16 | $46.50 | $46.60 | $43.68 | $43.90 | $42.83 | 1,983,080 |
| 2020-12-15 | $46.39 | $47.30 | $45.88 | $46.56 | $45.42 | 1,412,030 |
| 2020-12-14 | $45.98 | $46.89 | $45.55 | $46.40 | $45.27 | 1,265,450 |
| 2020-12-11 | $47.37 | $48.20 | $45.50 | $46.00 | $44.88 | 1,785,930 |
| 2020-12-10 | $48.68 | $48.70 | $47.23 | $47.25 | $46.10 | 1,869,960 |
| 2020-12-09 | $50.40 | $50.40 | $48.00 | $48.74 | $47.55 | 2,385,030 |
| 2020-12-08 | $50.40 | $51.38 | $50.03 | $50.05 | $48.83 | 1,871,780 |
| 2020-12-07 | $52.62 | $52.63 | $51.58 | $51.71 | $50.45 | 1,245,270 |
| 2020-12-04 | $51.39 | $51.91 | $51.02 | $51.55 | $50.29 | 1,265,750 |
| 2020-12-03 | $52.69 | $52.69 | $51.39 | $51.39 | $50.13 | 1,779,210 |
| 2020-12-02 | $52.11 | $53.57 | $51.88 | $53.00 | $51.71 | 2,229,100 |
| 2020-12-01 | $51.65 | $52.42 | $51.46 | $52.09 | $50.82 | 1,369,560 |
| 2020-11-30 | $52.12 | $52.59 | $51.13 | $51.54 | $50.28 | 1,486,970 |
| 2020-11-27 | $54.50 | $54.50 | $51.65 | $52.10 | $50.83 | 2,406,060 |
| 2020-11-26 | $53.65 | $55.62 | $53.60 | $54.48 | $53.15 | 1,991,810 |
| 2020-11-25 | $56.35 | $56.35 | $53.41 | $54.10 | $52.78 | 2,777,700 |
| 2020-11-24 | $55.80 | $56.39 | $55.38 | $56.18 | $54.81 | 1,757,470 |
| 2020-11-23 | $56.99 | $56.99 | $55.35 | $55.46 | $54.10 | 2,505,100 |
| 2020-11-20 | $57.37 | $58.99 | $56.75 | $57.27 | $55.87 | 2,409,980 |
| 2020-11-19 | $58.45 | $58.45 | $56.52 | $57.35 | $55.95 | 2,853,690 |
| 2020-11-18 | $59.09 | $60.18 | $58.35 | $58.66 | $57.23 | 2,952,740 |
| 2020-11-17 | $57.40 | $60.96 | $56.59 | $60.01 | $58.54 | 4,661,780 |
| 2020-11-16 | $57.50 | $57.60 | $56.16 | $57.45 | $56.05 | 2,739,560 |
| 2020-11-13 | $56.20 | $57.64 | $55.60 | $57.02 | $55.63 | 3,006,310 |
| 2020-11-12 | $62.00 | $62.80 | $57.12 | $57.16 | $55.76 | 5,752,520 |
| 2020-11-11 | $63.01 | $65.50 | $62.13 | $63.08 | $61.54 | 4,910,240 |
| 2020-11-10 | $66.50 | $70.76 | $64.48 | $64.87 | $63.28 | 6,829,900 |
| 2020-11-09 | $65.00 | $69.75 | $63.00 | $68.30 | $66.63 | 8,789,470 |
| 2020-11-06 | $62.00 | $70.00 | $61.11 | $65.52 | $63.92 | 9,342,390 |
| 2020-11-05 | $78.49 | $78.50 | $65.50 | $65.73 | $64.12 | 12,218,890 |