Jiangsu Bojun Industrial Technology Co Ltd (300926) Exchange: SHE
Data as of July 17, 2025
$27.58 ($1.58) 6.08%
Jiangsu Bojun Industrial Technology Co Ltd - Daily Information
Click for more stock information on Jiangsu Bojun Industrial Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $26.78 |
| Previous Close | $27.58 |
| High | $28.23 |
| Low | $26.49 |
| Adjusted Open | $26.78 |
| Previous Adjusted Close | $27.58 |
| Adjusted High | $28.23 |
| Adjusted Low | $26.49 |
Invest in Jiangsu Bojun Industrial Technology Co Ltd (300926)
Historical Stock Data for Jiangsu Bojun Industrial Technology Co Ltd (300926)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $26.78 | $28.23 | $26.49 | $27.58 | $27.58 | 21,248,340 |
| 2025-07-14 | $26.20 | $26.23 | $25.61 | $26.00 | $26.00 | 5,670,550 |
| 2025-07-11 | $26.16 | $26.62 | $25.92 | $26.33 | $26.33 | 4,637,340 |
| 2025-07-10 | $26.30 | $26.41 | $25.91 | $26.15 | $26.15 | 2,987,550 |
| 2025-07-09 | $26.36 | $26.58 | $26.22 | $26.35 | $26.35 | 3,826,230 |
| 2025-07-08 | $26.10 | $26.50 | $26.04 | $26.43 | $26.43 | 3,755,580 |
| 2025-07-07 | $26.25 | $26.38 | $25.88 | $26.06 | $26.06 | 3,332,740 |
| 2025-07-04 | $26.37 | $27.30 | $26.24 | $26.29 | $26.29 | 6,991,240 |
| 2025-07-03 | $25.85 | $26.55 | $25.84 | $26.50 | $26.50 | 4,354,850 |
| 2025-07-02 | $26.20 | $26.38 | $25.80 | $25.88 | $25.88 | 3,370,070 |
| 2025-06-30 | $25.93 | $26.66 | $25.73 | $26.47 | $26.47 | 5,492,110 |
| 2025-06-27 | $26.45 | $26.58 | $25.85 | $26.02 | $26.02 | 5,105,770 |
| 2025-06-26 | $25.96 | $26.36 | $25.66 | $26.12 | $26.12 | 5,400,170 |
| 2025-06-25 | $26.08 | $26.25 | $25.72 | $25.97 | $25.97 | 6,996,940 |
| 2025-06-24 | $24.68 | $26.69 | $24.60 | $26.14 | $26.14 | 14,668,800 |
| 2025-06-23 | $24.30 | $24.42 | $23.97 | $24.40 | $24.40 | 2,839,110 |
| 2025-06-20 | $24.87 | $25.07 | $24.29 | $24.40 | $24.40 | 3,294,810 |
| 2025-06-19 | $24.71 | $25.66 | $24.57 | $24.99 | $24.99 | 5,806,830 |
| 2025-06-18 | $24.43 | $24.79 | $24.06 | $24.75 | $24.75 | 3,347,960 |
| 2025-06-17 | $24.95 | $25.02 | $24.24 | $24.35 | $24.35 | 3,715,400 |
| 2025-06-13 | $25.14 | $25.66 | $24.66 | $24.66 | $24.66 | 5,125,300 |
| 2025-06-12 | $25.56 | $25.79 | $25.11 | $25.29 | $25.29 | 7,079,980 |
| 2025-06-11 | $26.10 | $26.85 | $25.62 | $26.00 | $26.00 | 12,292,700 |
| 2025-06-10 | $24.15 | $25.50 | $24.05 | $25.27 | $25.27 | 12,403,630 |
| 2025-06-09 | $23.88 | $24.19 | $23.84 | $24.04 | $24.04 | 3,630,160 |
| 2025-06-06 | $24.35 | $24.35 | $23.63 | $23.84 | $23.84 | 3,839,910 |
| 2025-06-05 | $23.90 | $24.26 | $23.60 | $24.19 | $24.19 | 3,323,420 |
| 2025-06-04 | $23.78 | $23.97 | $23.66 | $23.87 | $23.87 | 3,457,430 |
| 2025-06-03 | $23.94 | $23.99 | $23.57 | $23.66 | $23.66 | 4,213,730 |
| 2025-05-30 | $24.61 | $24.61 | $24.00 | $24.10 | $24.10 | 3,431,920 |
| 2025-05-29 | $24.50 | $25.10 | $24.40 | $24.69 | $24.69 | 4,691,380 |
| 2025-05-28 | $24.62 | $24.90 | $24.32 | $24.53 | $24.53 | 3,231,640 |
| 2025-05-27 | $25.89 | $25.99 | $24.45 | $24.63 | $24.63 | 9,033,570 |
| 2025-05-26 | $26.52 | $26.78 | $25.81 | $25.99 | $25.99 | 6,668,560 |
| 2025-05-23 | $25.60 | $27.14 | $25.51 | $26.68 | $26.68 | 10,336,490 |
| 2025-05-22 | $25.48 | $26.57 | $25.27 | $25.73 | $25.73 | 8,370,910 |
| 2025-05-21 | $26.20 | $26.38 | $25.28 | $25.44 | $25.44 | 8,039,590 |
| 2025-05-20 | $26.37 | $26.47 | $26.03 | $26.22 | $26.22 | 2,557,640 |
| 2025-05-19 | $26.46 | $26.60 | $25.50 | $26.37 | $26.37 | 4,932,090 |
| 2025-05-16 | $25.60 | $26.83 | $25.57 | $26.41 | $26.41 | 5,041,770 |
| 2025-05-15 | $26.44 | $26.54 | $25.63 | $25.64 | $25.64 | 3,756,990 |
| 2025-05-14 | $26.54 | $26.70 | $26.27 | $26.36 | $26.36 | 3,256,220 |
| 2025-05-13 | $27.11 | $27.28 | $26.54 | $26.59 | $26.59 | 3,410,980 |
| 2025-05-12 | $27.00 | $27.24 | $26.43 | $26.77 | $26.77 | 4,693,670 |
| 2025-05-09 | $26.95 | $26.98 | $26.09 | $26.71 | $26.71 | 6,110,370 |
| 2025-05-08 | $26.36 | $27.38 | $26.22 | $26.92 | $26.92 | 5,149,320 |
| 2025-05-07 | $26.62 | $27.41 | $26.18 | $26.37 | $26.37 | 7,465,820 |
| 2025-05-06 | $26.11 | $26.30 | $25.79 | $26.21 | $26.21 | 5,472,870 |
| 2025-04-30 | $25.25 | $25.89 | $24.83 | $25.71 | $25.71 | 5,359,690 |
| 2025-04-29 | $24.96 | $25.66 | $24.81 | $25.25 | $25.25 | 4,644,810 |
| 2025-04-28 | $25.69 | $25.74 | $25.02 | $25.08 | $25.08 | 4,009,570 |
| 2025-04-25 | $25.97 | $26.21 | $25.68 | $25.74 | $25.74 | 3,687,980 |
| 2025-04-24 | $26.63 | $26.65 | $25.77 | $25.96 | $25.96 | 4,422,330 |
| 2025-04-23 | $25.70 | $26.70 | $25.69 | $26.63 | $26.63 | 6,692,130 |
| 2025-04-22 | $25.68 | $25.71 | $25.22 | $25.33 | $25.33 | 3,167,510 |
| 2025-04-21 | $25.03 | $25.74 | $24.72 | $25.63 | $25.63 | 4,227,030 |
| 2025-04-18 | $24.87 | $25.44 | $24.60 | $25.03 | $25.03 | 3,115,440 |
| 2025-04-17 | $24.69 | $25.15 | $24.51 | $24.87 | $24.87 | 4,002,550 |
| 2025-04-16 | $25.77 | $25.80 | $24.47 | $24.84 | $24.84 | 5,488,500 |
| 2025-04-15 | $25.66 | $26.20 | $25.21 | $25.58 | $25.58 | 7,152,870 |
| 2025-04-14 | $25.50 | $25.81 | $25.13 | $25.72 | $25.72 | 6,077,760 |
| 2025-04-11 | $24.26 | $25.27 | $24.00 | $25.09 | $25.09 | 5,497,370 |
| 2025-04-10 | $24.48 | $25.63 | $24.34 | $24.45 | $24.45 | 9,168,940 |
| 2025-04-09 | $22.40 | $23.75 | $21.16 | $23.57 | $23.57 | 10,391,330 |
| 2025-04-08 | $22.80 | $23.80 | $22.46 | $23.15 | $23.15 | 10,486,390 |
| 2025-04-07 | $24.34 | $24.87 | $21.54 | $21.91 | $21.91 | 11,676,680 |
| 2025-04-03 | $27.66 | $28.06 | $26.84 | $26.92 | $26.92 | 6,074,740 |
| 2025-04-02 | $27.86 | $28.60 | $27.81 | $28.14 | $28.14 | 4,795,050 |
| 2025-04-01 | $29.28 | $29.58 | $27.83 | $28.00 | $28.00 | 11,605,030 |
| 2025-03-31 | $29.12 | $29.91 | $28.80 | $29.55 | $29.55 | 4,522,810 |
| 2025-03-28 | $29.76 | $30.44 | $29.34 | $29.44 | $29.44 | 3,618,610 |
| 2025-03-27 | $29.90 | $30.74 | $29.60 | $29.99 | $29.99 | 4,114,690 |
| 2025-03-26 | $29.14 | $30.59 | $29.14 | $29.95 | $29.95 | 5,344,000 |
| 2025-03-25 | $31.49 | $31.93 | $29.00 | $29.65 | $29.65 | 10,577,030 |
| 2025-03-24 | $30.23 | $32.16 | $30.01 | $31.42 | $31.42 | 8,799,880 |
| 2025-03-21 | $31.47 | $31.69 | $30.22 | $30.36 | $30.36 | 7,223,170 |
| 2025-03-20 | $30.13 | $32.70 | $29.61 | $31.65 | $31.65 | 11,305,930 |
| 2025-03-19 | $30.63 | $30.88 | $29.50 | $30.25 | $30.25 | 6,234,620 |
| 2025-03-18 | $28.91 | $30.69 | $28.86 | $30.09 | $30.09 | 9,503,040 |
| 2025-03-17 | $29.20 | $29.82 | $28.68 | $29.45 | $29.45 | 4,100,620 |
| 2025-03-14 | $28.49 | $29.44 | $28.18 | $29.25 | $29.25 | 5,614,710 |
| 2025-03-13 | $29.65 | $29.88 | $28.11 | $28.58 | $28.58 | 7,922,090 |
| 2025-03-12 | $29.98 | $30.77 | $29.67 | $29.72 | $29.72 | 7,083,090 |
| 2025-03-11 | $29.50 | $30.55 | $29.39 | $29.73 | $29.73 | 7,273,010 |
| 2025-03-10 | $30.24 | $30.68 | $29.31 | $30.19 | $30.19 | 8,003,190 |
| 2025-03-07 | $29.20 | $30.98 | $29.18 | $30.19 | $30.19 | 10,605,240 |
| 2025-03-06 | $27.86 | $29.79 | $27.75 | $29.58 | $29.58 | 14,470,620 |
| 2025-03-05 | $27.75 | $28.20 | $27.41 | $27.68 | $27.68 | 5,017,090 |
| 2025-03-04 | $27.80 | $28.44 | $27.52 | $27.90 | $27.90 | 6,301,350 |
| 2025-03-03 | $28.20 | $28.83 | $27.79 | $28.07 | $28.07 | 7,393,740 |
| 2025-02-28 | $29.48 | $29.78 | $27.48 | $27.62 | $27.62 | 9,714,770 |
| 2025-02-27 | $29.59 | $30.22 | $29.03 | $29.63 | $29.63 | 9,982,320 |
| 2025-02-26 | $29.38 | $30.18 | $28.89 | $29.58 | $29.58 | 11,388,910 |
| 2025-02-25 | $26.70 | $30.74 | $26.61 | $29.48 | $29.48 | 22,741,830 |
| 2025-02-24 | $26.47 | $27.43 | $26.25 | $27.01 | $27.01 | 10,457,490 |
| 2025-02-20 | $25.32 | $26.31 | $25.20 | $25.96 | $25.96 | 8,385,700 |
| 2025-02-19 | $24.21 | $25.49 | $24.21 | $25.40 | $25.40 | 8,580,940 |
| 2025-02-18 | $24.54 | $24.82 | $24.15 | $24.40 | $24.40 | 5,861,650 |
| 2025-02-17 | $24.35 | $24.65 | $24.18 | $24.54 | $24.54 | 5,107,740 |
| 2025-02-14 | $24.23 | $24.72 | $24.21 | $24.33 | $24.33 | 5,988,030 |
| 2025-02-13 | $25.13 | $25.29 | $24.33 | $24.33 | $24.33 | 6,488,480 |
| 2025-02-12 | $24.89 | $25.30 | $24.42 | $25.16 | $25.16 | 7,669,980 |
| 2025-02-11 | $25.10 | $25.15 | $24.76 | $24.90 | $24.90 | 7,486,720 |
| 2025-02-10 | $25.71 | $25.71 | $24.90 | $25.17 | $25.17 | 7,689,190 |
| 2025-02-07 | $25.79 | $25.86 | $25.35 | $25.67 | $25.67 | 10,895,860 |
| 2025-02-06 | $25.03 | $25.78 | $24.96 | $25.70 | $25.70 | 11,815,520 |
| 2025-02-05 | $25.09 | $25.36 | $24.64 | $25.00 | $25.00 | 8,504,640 |
| 2025-01-27 | $25.33 | $25.44 | $24.81 | $24.82 | $24.82 | 6,581,000 |
| 2025-01-24 | $24.81 | $25.38 | $24.80 | $25.16 | $25.16 | 8,128,000 |
| 2025-01-23 | $25.48 | $25.57 | $24.96 | $24.99 | $24.99 | 10,631,800 |
| 2025-01-22 | $25.64 | $25.73 | $24.81 | $25.37 | $25.37 | 12,770,400 |
| 2025-01-21 | $25.08 | $25.88 | $24.83 | $25.64 | $25.64 | 20,875,920 |
| 2025-01-20 | $25.50 | $25.69 | $24.80 | $25.08 | $25.08 | 22,530,340 |
| 2025-01-17 | $26.96 | $26.96 | $24.82 | $24.97 | $24.97 | 40,809,720 |
| 2025-01-16 | $22.84 | $22.89 | $22.14 | $22.55 | $22.55 | 6,595,880 |
| 2025-01-15 | $22.75 | $22.93 | $22.45 | $22.64 | $22.64 | 7,895,220 |
| 2025-01-14 | $21.22 | $22.71 | $21.04 | $22.59 | $22.59 | 12,428,210 |
| 2025-01-13 | $20.90 | $21.40 | $20.70 | $21.20 | $21.20 | 5,473,300 |
| 2025-01-09 | $21.71 | $22.23 | $21.51 | $21.79 | $21.79 | 6,979,500 |
| 2025-01-08 | $22.11 | $22.28 | $21.01 | $21.94 | $21.94 | 9,068,920 |
| 2025-01-07 | $22.20 | $22.78 | $21.66 | $22.37 | $22.37 | 8,862,040 |
| 2025-01-06 | $22.20 | $22.76 | $21.63 | $22.15 | $22.15 | 8,722,880 |
| 2025-01-03 | $21.49 | $22.57 | $21.16 | $21.99 | $21.99 | 10,216,260 |
| 2025-01-02 | $22.16 | $22.47 | $21.20 | $21.50 | $21.50 | 8,081,530 |
| 2024-12-31 | $22.62 | $23.38 | $22.01 | $22.01 | $22.01 | 11,670,090 |
| 2024-12-30 | $22.51 | $23.28 | $22.35 | $22.62 | $22.62 | 9,681,150 |
| 2024-12-27 | $22.19 | $22.88 | $21.80 | $22.54 | $22.54 | 11,265,590 |
| 2024-12-26 | $21.86 | $22.44 | $21.82 | $22.16 | $22.16 | 6,908,770 |
| 2024-12-25 | $22.54 | $22.73 | $21.67 | $21.98 | $21.98 | 8,283,840 |
| 2024-12-24 | $20.77 | $22.36 | $20.66 | $22.15 | $22.15 | 15,142,230 |
| 2024-12-23 | $21.28 | $21.42 | $20.49 | $20.57 | $20.57 | 5,459,480 |
| 2024-12-20 | $21.23 | $21.57 | $21.16 | $21.25 | $21.25 | 3,807,320 |
| 2024-12-19 | $20.88 | $21.28 | $20.71 | $21.23 | $21.23 | 2,997,930 |
| 2024-12-18 | $21.17 | $21.41 | $20.92 | $21.05 | $21.05 | 3,014,510 |
| 2024-12-17 | $21.05 | $21.45 | $20.90 | $20.97 | $20.97 | 4,486,150 |
| 2024-12-16 | $21.36 | $21.66 | $21.00 | $21.20 | $21.20 | 3,701,170 |
| 2024-12-13 | $21.97 | $22.03 | $21.33 | $21.48 | $21.48 | 8,298,780 |
| 2024-12-12 | $22.19 | $22.44 | $21.90 | $22.17 | $22.17 | 4,560,580 |
| 2024-12-11 | $22.27 | $22.30 | $21.85 | $22.16 | $22.16 | 5,230,910 |
| 2024-12-10 | $22.70 | $23.00 | $22.20 | $22.27 | $22.27 | 8,020,710 |
| 2024-12-09 | $21.87 | $22.18 | $21.66 | $22.08 | $22.08 | 5,359,730 |
| 2024-12-06 | $22.00 | $22.00 | $21.52 | $21.87 | $21.87 | 5,579,020 |
| 2024-12-05 | $21.36 | $22.29 | $21.36 | $22.05 | $22.05 | 5,132,150 |
| 2024-12-04 | $21.92 | $21.96 | $21.34 | $21.52 | $21.52 | 4,343,210 |
| 2024-12-03 | $22.01 | $22.03 | $21.65 | $21.85 | $21.85 | 3,916,290 |
| 2024-12-02 | $21.54 | $22.16 | $21.54 | $21.97 | $21.97 | 6,205,110 |
| 2024-11-29 | $20.86 | $21.65 | $20.81 | $21.46 | $21.46 | 5,121,970 |
| 2024-11-28 | $21.35 | $21.45 | $20.93 | $20.97 | $20.97 | 3,972,830 |
| 2024-11-27 | $20.98 | $21.35 | $20.51 | $21.34 | $21.34 | 4,847,410 |
| 2024-11-26 | $21.47 | $21.47 | $21.01 | $21.07 | $21.07 | 3,288,190 |
| 2024-11-25 | $21.48 | $21.68 | $21.02 | $21.50 | $21.50 | 4,855,210 |
| 2024-11-22 | $22.43 | $22.43 | $21.10 | $21.13 | $21.13 | 7,283,920 |
| 2024-11-21 | $22.44 | $22.70 | $22.16 | $22.41 | $22.41 | 5,406,220 |
| 2024-11-20 | $22.51 | $22.75 | $22.21 | $22.53 | $22.53 | 5,794,650 |
| 2024-11-19 | $21.91 | $22.62 | $21.78 | $22.55 | $22.55 | 6,361,820 |
| 2024-11-18 | $22.99 | $23.28 | $21.58 | $21.69 | $21.69 | 8,610,010 |
| 2024-11-15 | $23.80 | $23.88 | $22.89 | $22.90 | $22.90 | 7,428,910 |
| 2024-11-14 | $24.60 | $24.76 | $23.77 | $23.92 | $23.92 | 6,172,120 |
| 2024-11-13 | $24.49 | $24.78 | $23.94 | $24.73 | $24.73 | 7,442,110 |
| 2024-11-12 | $25.26 | $25.70 | $24.46 | $24.72 | $24.72 | 10,947,350 |
| 2024-11-11 | $24.66 | $25.42 | $24.66 | $25.26 | $25.26 | 13,609,030 |
| 2024-11-08 | $25.50 | $26.50 | $24.85 | $24.97 | $24.97 | 16,683,350 |
| 2024-11-07 | $24.77 | $25.03 | $24.20 | $24.69 | $24.69 | 9,629,110 |
| 2024-11-06 | $25.04 | $25.25 | $24.24 | $24.42 | $24.42 | 12,665,320 |
| 2024-11-05 | $24.00 | $25.48 | $23.71 | $25.04 | $25.04 | 15,474,750 |
| 2024-11-04 | $22.71 | $24.27 | $22.55 | $23.97 | $23.97 | 11,757,340 |
| 2024-11-01 | $23.29 | $23.60 | $22.53 | $22.55 | $22.55 | 8,789,180 |
| 2024-10-31 | $23.30 | $23.66 | $22.81 | $23.45 | $23.45 | 8,869,390 |
| 2024-10-30 | $23.40 | $23.78 | $23.00 | $23.34 | $23.34 | 6,277,200 |
| 2024-10-29 | $24.85 | $24.90 | $23.53 | $23.70 | $23.70 | 11,218,970 |
| 2024-10-28 | $24.18 | $24.59 | $23.77 | $24.59 | $24.59 | 7,068,570 |
| 2024-10-25 | $24.35 | $24.47 | $23.96 | $24.20 | $24.20 | 5,660,640 |
| 2024-10-24 | $24.01 | $24.60 | $23.93 | $24.01 | $24.01 | 5,007,090 |
| 2024-10-23 | $24.60 | $24.98 | $24.20 | $24.32 | $24.32 | 7,578,480 |
| 2024-10-22 | $24.62 | $24.88 | $24.22 | $24.60 | $24.60 | 7,263,750 |
| 2024-10-21 | $24.25 | $25.20 | $23.88 | $24.66 | $24.66 | 12,801,990 |
| 2024-10-18 | $22.61 | $24.32 | $22.51 | $23.74 | $23.74 | 9,097,050 |
| 2024-10-17 | $22.85 | $23.23 | $22.57 | $22.61 | $22.61 | 4,982,680 |
| 2024-10-16 | $22.97 | $23.23 | $22.52 | $22.73 | $22.73 | 5,727,560 |
| 2024-10-15 | $23.66 | $24.20 | $23.10 | $23.15 | $23.15 | 7,549,310 |
| 2024-10-14 | $23.20 | $23.90 | $22.80 | $23.88 | $23.88 | 9,106,070 |
| 2024-10-11 | $24.02 | $24.88 | $23.09 | $23.44 | $23.44 | 9,809,210 |
| 2024-10-10 | $25.63 | $26.00 | $24.30 | $24.55 | $24.55 | 16,280,140 |
| 2024-10-09 | $26.48 | $28.42 | $26.01 | $26.80 | $26.80 | 25,334,090 |
| 2024-10-08 | $27.96 | $27.98 | $24.25 | $26.24 | $26.24 | 15,803,860 |
| 2024-09-30 | $21.96 | $24.10 | $21.11 | $24.04 | $24.04 | 15,158,930 |
| 2024-09-27 | $19.98 | $21.36 | $19.60 | $21.02 | $21.02 | 9,206,950 |
| 2024-09-26 | $18.61 | $19.50 | $18.54 | $19.48 | $19.48 | 5,119,000 |
| 2024-09-25 | $18.89 | $19.27 | $18.61 | $18.61 | $18.61 | 5,495,080 |
| 2024-09-24 | $18.50 | $18.88 | $18.00 | $18.77 | $18.77 | 4,207,940 |
| 2024-09-23 | $18.16 | $18.55 | $18.12 | $18.24 | $18.24 | 1,602,990 |
| 2024-09-20 | $18.45 | $18.64 | $18.23 | $18.31 | $18.31 | 1,372,850 |
| 2024-09-19 | $18.76 | $18.78 | $18.40 | $18.46 | $18.46 | 2,208,320 |
| 2024-09-18 | $18.05 | $18.69 | $17.94 | $18.56 | $18.56 | 2,084,680 |
| 2024-09-13 | $18.38 | $18.47 | $18.07 | $18.10 | $18.10 | 1,534,150 |
| 2024-09-12 | $18.75 | $18.98 | $18.39 | $18.40 | $18.40 | 1,911,800 |
| 2024-09-11 | $18.49 | $18.79 | $18.44 | $18.67 | $18.67 | 2,211,670 |
| 2024-09-10 | $17.91 | $18.85 | $17.82 | $18.60 | $18.60 | 3,833,220 |
| 2024-09-09 | $18.09 | $18.32 | $17.89 | $18.01 | $18.01 | 1,841,250 |
| 2024-09-06 | $18.78 | $18.93 | $18.25 | $18.27 | $18.27 | 2,316,490 |
| 2024-09-05 | $18.36 | $18.88 | $18.36 | $18.76 | $18.76 | 3,648,480 |
| 2024-09-04 | $18.38 | $18.55 | $18.19 | $18.36 | $18.36 | 1,689,750 |
| 2024-09-03 | $18.04 | $18.58 | $18.04 | $18.49 | $18.49 | 2,801,450 |
| 2024-09-02 | $18.30 | $18.48 | $18.03 | $18.04 | $18.04 | 2,276,340 |
| 2024-08-30 | $17.80 | $18.58 | $17.80 | $18.40 | $18.40 | 3,647,710 |
| 2024-08-29 | $17.20 | $17.98 | $17.20 | $17.88 | $17.88 | 2,167,630 |
| 2024-08-28 | $17.21 | $17.58 | $17.17 | $17.44 | $17.44 | 1,124,440 |
| 2024-08-27 | $17.99 | $17.99 | $17.39 | $17.48 | $17.48 | 2,110,440 |
| 2024-08-26 | $18.00 | $18.18 | $17.76 | $17.99 | $17.99 | 2,253,150 |
| 2024-08-23 | $17.71 | $18.50 | $17.45 | $18.24 | $18.24 | 3,185,980 |
| 2024-08-22 | $18.49 | $18.57 | $17.68 | $17.72 | $17.72 | 3,083,540 |
| 2024-08-21 | $18.70 | $18.94 | $18.42 | $18.48 | $18.48 | 3,810,320 |
| 2024-08-20 | $18.21 | $18.95 | $18.09 | $18.70 | $18.70 | 5,560,980 |
| 2024-08-19 | $18.14 | $18.80 | $17.98 | $18.56 | $18.56 | 5,059,730 |
| 2024-08-16 | $17.79 | $18.21 | $17.79 | $18.04 | $18.04 | 2,969,840 |
| 2024-08-15 | $17.70 | $17.97 | $17.60 | $17.79 | $17.79 | 1,570,310 |
| 2024-08-14 | $17.90 | $18.09 | $17.73 | $17.73 | $17.73 | 1,240,700 |
| 2024-08-13 | $17.84 | $17.94 | $17.60 | $17.91 | $17.91 | 1,399,390 |
| 2024-08-12 | $17.60 | $17.84 | $17.50 | $17.70 | $17.70 | 1,308,900 |
| 2024-08-09 | $17.99 | $18.16 | $17.60 | $17.66 | $17.66 | 1,673,560 |
| 2024-08-08 | $17.84 | $17.99 | $17.42 | $17.89 | $17.89 | 1,584,980 |
| 2024-08-07 | $17.99 | $18.01 | $17.83 | $17.93 | $17.93 | 1,427,340 |
| 2024-08-06 | $17.60 | $17.98 | $17.35 | $17.96 | $17.96 | 2,997,810 |
| 2024-08-05 | $17.81 | $18.08 | $17.33 | $17.38 | $17.38 | 3,237,410 |
| 2024-08-02 | $18.45 | $18.48 | $17.92 | $18.00 | $18.00 | 3,910,940 |
| 2024-08-01 | $18.78 | $18.90 | $18.43 | $18.62 | $18.62 | 3,568,190 |
| 2024-07-31 | $18.10 | $18.81 | $17.94 | $18.58 | $18.58 | 4,044,650 |
| 2024-07-30 | $18.10 | $18.17 | $17.70 | $18.11 | $18.11 | 2,512,700 |
| 2024-07-29 | $18.51 | $18.58 | $18.07 | $18.21 | $18.21 | 2,515,830 |
| 2024-07-26 | $17.55 | $18.49 | $17.55 | $18.40 | $18.40 | 4,538,340 |
| 2024-07-25 | $17.51 | $17.83 | $17.30 | $17.52 | $17.52 | 2,567,920 |
| 2024-07-24 | $18.32 | $18.46 | $17.60 | $17.68 | $17.68 | 4,359,550 |
| 2024-07-23 | $19.02 | $19.25 | $18.51 | $18.51 | $18.51 | 3,477,850 |
| 2024-07-22 | $19.01 | $19.42 | $18.91 | $19.17 | $19.17 | 2,604,230 |
| 2024-07-19 | $19.18 | $19.44 | $19.02 | $19.11 | $19.11 | 3,602,130 |
| 2024-07-18 | $19.61 | $19.62 | $18.51 | $19.20 | $19.20 | 7,929,680 |
| 2024-07-17 | $21.21 | $21.37 | $20.20 | $20.20 | $20.20 | 10,188,320 |
| 2024-07-16 | $19.95 | $20.37 | $19.81 | $20.29 | $20.29 | 4,283,950 |
| 2024-07-15 | $21.00 | $21.08 | $19.81 | $20.25 | $20.25 | 7,611,210 |
| 2024-07-12 | $21.42 | $21.70 | $21.28 | $21.52 | $21.52 | 4,253,780 |
| 2024-07-11 | $21.66 | $21.88 | $21.36 | $21.71 | $21.71 | 7,075,790 |
| 2024-07-10 | $21.33 | $21.65 | $21.20 | $21.26 | $21.26 | 6,370,700 |
| 2024-07-09 | $20.75 | $21.65 | $20.46 | $21.65 | $21.65 | 8,913,570 |
| 2024-07-08 | $20.28 | $20.90 | $20.28 | $20.75 | $20.75 | 6,905,010 |
| 2024-07-05 | $20.11 | $20.43 | $19.51 | $20.43 | $20.43 | 4,566,810 |
| 2024-07-04 | $19.90 | $20.55 | $19.90 | $20.25 | $20.25 | 5,449,660 |
| 2024-07-03 | $19.96 | $20.35 | $19.70 | $20.06 | $20.06 | 3,651,530 |
| 2024-07-02 | $20.87 | $20.93 | $19.90 | $20.04 | $20.04 | 5,052,270 |
| 2024-07-01 | $20.22 | $20.65 | $19.95 | $20.54 | $20.54 | 7,268,570 |
| 2024-06-28 | $20.16 | $20.63 | $19.85 | $20.02 | $20.02 | 5,393,540 |
| 2024-06-27 | $20.50 | $20.95 | $20.20 | $20.21 | $20.21 | 7,081,210 |
| 2024-06-26 | $19.68 | $20.57 | $19.20 | $20.54 | $20.54 | 8,486,230 |
| 2024-06-25 | $19.14 | $20.43 | $19.04 | $19.78 | $19.78 | 9,341,590 |
| 2024-06-24 | $19.50 | $19.70 | $19.00 | $19.17 | $19.17 | 4,164,280 |
| 2024-06-21 | $19.35 | $19.83 | $19.13 | $19.75 | $19.75 | 3,954,640 |
| 2024-06-20 | $20.14 | $20.14 | $19.40 | $19.48 | $19.48 | 4,415,230 |
| 2024-06-19 | $20.52 | $20.67 | $20.10 | $20.14 | $20.14 | 6,627,420 |
| 2024-06-18 | $18.93 | $20.95 | $18.80 | $20.52 | $20.52 | 13,411,570 |
| 2024-06-17 | $18.93 | $19.08 | $18.77 | $18.83 | $18.83 | 2,671,470 |
| 2024-06-14 | $19.00 | $19.14 | $18.70 | $18.96 | $18.96 | 2,726,810 |
| 2024-06-13 | $19.09 | $19.26 | $18.79 | $18.93 | $18.93 | 3,544,950 |
| 2024-06-12 | $18.88 | $19.28 | $18.69 | $19.14 | $19.14 | 3,500,840 |
| 2024-06-11 | $18.61 | $18.95 | $18.33 | $18.86 | $18.86 | 3,218,060 |
| 2024-06-07 | $19.03 | $19.17 | $18.65 | $18.83 | $18.83 | 3,227,490 |
| 2024-06-06 | $19.42 | $19.55 | $18.70 | $18.81 | $18.81 | 6,012,620 |
| 2024-06-05 | $19.64 | $20.06 | $19.34 | $19.35 | $19.35 | 5,225,130 |
| 2024-06-04 | $20.47 | $20.49 | $19.71 | $19.72 | $19.72 | 8,331,790 |
| 2024-06-03 | $20.74 | $21.00 | $20.31 | $20.56 | $20.56 | 5,729,390 |
| 2024-05-31 | $20.10 | $20.89 | $20.10 | $20.35 | $20.35 | 5,935,320 |
| 2024-05-30 | $19.98 | $20.38 | $19.89 | $20.05 | $20.05 | 3,825,800 |
| 2024-05-29 | $19.84 | $20.43 | $19.80 | $20.13 | $20.13 | 4,117,050 |
| 2024-05-28 | $20.28 | $20.28 | $19.80 | $19.90 | $19.90 | 3,561,870 |
| 2024-05-27 | $19.95 | $20.39 | $19.56 | $20.31 | $20.31 | 4,422,690 |
| 2024-05-24 | $20.14 | $20.20 | $19.76 | $19.77 | $19.77 | 3,538,630 |
| 2024-05-23 | $20.35 | $20.60 | $20.01 | $20.14 | $20.14 | 3,957,720 |
| 2024-05-22 | $20.57 | $20.72 | $20.31 | $20.51 | $20.51 | 5,036,590 |
| 2024-05-21 | $21.64 | $21.64 | $19.88 | $20.64 | $20.64 | 13,059,130 |
| 2024-05-20 | $21.08 | $21.89 | $21.00 | $21.69 | $21.69 | 7,046,990 |
| 2024-05-17 | $20.80 | $21.45 | $20.56 | $21.34 | $21.34 | 6,349,640 |
| 2024-05-16 | $20.90 | $21.07 | $20.65 | $20.77 | $20.77 | 5,106,020 |
| 2024-05-15 | $21.66 | $21.70 | $20.77 | $20.81 | $20.81 | 7,517,190 |
| 2024-05-14 | $21.68 | $22.21 | $21.60 | $21.65 | $21.65 | 6,104,520 |
| 2024-05-13 | $21.40 | $21.83 | $20.91 | $21.66 | $21.66 | 6,429,670 |
| 2024-05-10 | $21.90 | $22.09 | $21.40 | $21.61 | $21.61 | 5,815,580 |
| 2024-05-09 | $21.58 | $22.05 | $21.57 | $21.86 | $21.86 | 7,561,890 |
| 2024-05-08 | $22.51 | $22.60 | $21.58 | $21.69 | $21.69 | 9,406,280 |
| 2024-05-07 | $22.41 | $23.35 | $21.77 | $22.79 | $22.79 | 12,694,540 |
| 2024-05-06 | $33.00 | $33.35 | $32.06 | $32.45 | $32.45 | 9,356,050 |
| 2024-04-30 | $31.90 | $32.31 | $31.50 | $32.00 | $32.00 | 6,636,920 |
| 2024-04-29 | $30.80 | $32.54 | $30.17 | $31.96 | $31.96 | 11,642,290 |
| 2024-04-26 | $29.57 | $30.47 | $29.48 | $30.38 | $30.38 | 8,350,840 |
| 2024-04-25 | $30.44 | $31.94 | $29.31 | $29.53 | $29.53 | 10,821,050 |
| 2024-04-24 | $29.00 | $30.34 | $28.91 | $30.18 | $30.18 | 9,679,480 |
| 2024-04-23 | $28.60 | $29.31 | $28.15 | $29.28 | $29.28 | 7,627,030 |
| 2024-04-22 | $27.75 | $29.26 | $27.18 | $28.78 | $28.78 | 8,445,230 |
| 2024-04-19 | $28.90 | $28.99 | $27.69 | $28.30 | $28.30 | 8,734,990 |
| 2024-04-18 | $28.39 | $29.95 | $28.08 | $29.17 | $29.17 | 12,048,560 |
| 2024-04-17 | $27.99 | $28.81 | $27.99 | $28.62 | $28.62 | 8,612,790 |
| 2024-04-16 | $28.71 | $29.17 | $26.82 | $27.33 | $27.33 | 11,035,260 |
| 2024-04-15 | $29.48 | $29.96 | $28.11 | $28.71 | $28.71 | 9,631,100 |
| 2024-04-12 | $28.60 | $30.37 | $28.16 | $29.45 | $29.45 | 15,332,980 |
| 2024-04-11 | $26.91 | $27.25 | $26.33 | $26.89 | $26.89 | 3,139,500 |
| 2024-04-10 | $27.52 | $27.82 | $26.51 | $26.96 | $26.96 | 4,313,170 |
| 2024-04-09 | $27.40 | $27.68 | $26.95 | $27.60 | $27.60 | 4,307,830 |
| 2024-04-08 | $27.52 | $28.23 | $27.23 | $27.45 | $27.45 | 5,167,490 |
| 2024-04-03 | $28.71 | $28.75 | $27.22 | $27.68 | $27.68 | 5,911,000 |
| 2024-04-02 | $29.55 | $29.90 | $28.37 | $28.71 | $28.71 | 7,665,300 |
| 2024-04-01 | $27.01 | $29.91 | $27.00 | $29.41 | $29.41 | 12,988,990 |
| 2024-03-29 | $26.21 | $26.62 | $25.60 | $26.29 | $26.29 | 3,800,110 |
| 2024-03-28 | $24.72 | $25.91 | $24.70 | $25.49 | $25.49 | 3,222,540 |
| 2024-03-27 | $26.00 | $26.30 | $24.71 | $24.72 | $24.72 | 3,668,780 |
| 2024-03-26 | $25.75 | $26.33 | $25.55 | $26.03 | $26.03 | 3,531,670 |
| 2024-03-25 | $26.33 | $26.85 | $25.76 | $25.76 | $25.76 | 3,846,700 |
| 2024-03-22 | $27.08 | $27.42 | $26.14 | $26.27 | $26.27 | 5,161,920 |
| 2024-03-21 | $27.80 | $28.00 | $27.18 | $27.31 | $27.31 | 3,823,600 |
| 2024-03-20 | $28.02 | $28.29 | $27.60 | $27.93 | $27.93 | 3,586,900 |
| 2024-03-19 | $29.02 | $29.02 | $27.98 | $27.98 | $27.98 | 6,495,810 |
| 2024-03-18 | $28.30 | $29.21 | $28.30 | $29.17 | $29.17 | 5,379,640 |
| 2024-03-15 | $27.90 | $28.17 | $27.45 | $28.12 | $28.12 | 3,108,010 |
| 2024-03-14 | $27.90 | $28.44 | $27.49 | $28.10 | $28.10 | 3,294,700 |
| 2024-03-13 | $27.91 | $28.50 | $27.84 | $28.19 | $28.19 | 4,807,950 |
| 2024-03-12 | $27.70 | $28.37 | $27.66 | $27.85 | $27.85 | 5,126,850 |
| 2024-03-11 | $26.92 | $27.87 | $26.80 | $27.64 | $27.64 | 4,256,750 |
| 2024-03-08 | $26.32 | $27.18 | $26.20 | $26.93 | $26.93 | 3,280,070 |
| 2024-03-07 | $27.28 | $27.90 | $26.24 | $26.59 | $26.59 | 4,900,050 |
| 2024-03-06 | $26.99 | $27.66 | $26.62 | $27.31 | $27.31 | 4,480,150 |
| 2024-03-05 | $27.50 | $28.03 | $26.15 | $27.11 | $27.11 | 8,664,540 |
| 2024-03-04 | $28.40 | $29.15 | $27.59 | $27.97 | $27.97 | 9,352,720 |
| 2024-03-01 | $28.98 | $30.60 | $28.41 | $29.89 | $29.89 | 9,120,670 |
| 2024-02-29 | $26.66 | $28.50 | $26.66 | $28.45 | $28.45 | 7,500,500 |
| 2024-02-28 | $28.60 | $29.69 | $27.00 | $27.21 | $27.21 | 8,140,810 |
| 2024-02-27 | $28.89 | $31.00 | $28.54 | $29.06 | $29.06 | 10,467,260 |
| 2024-02-26 | $26.09 | $27.82 | $26.09 | $26.85 | $26.85 | 7,563,100 |
| 2024-02-23 | $25.37 | $26.28 | $25.12 | $26.11 | $26.11 | 4,314,620 |
| 2024-02-22 | $25.02 | $25.60 | $24.83 | $25.39 | $25.39 | 4,054,420 |
| 2024-02-21 | $24.60 | $26.17 | $24.60 | $25.38 | $25.38 | 4,870,960 |
| 2024-02-20 | $25.06 | $25.26 | $24.30 | $24.85 | $24.85 | 3,115,500 |
| 2024-02-19 | $24.63 | $26.08 | $24.56 | $25.30 | $25.30 | 5,401,340 |
| 2024-02-08 | $22.06 | $25.00 | $21.32 | $24.63 | $24.63 | 6,830,240 |
| 2024-02-07 | $22.75 | $23.30 | $21.80 | $21.99 | $21.99 | 6,046,620 |
| 2024-02-06 | $18.50 | $22.88 | $17.91 | $22.75 | $22.75 | 7,354,730 |
| 2024-02-05 | $21.30 | $21.31 | $18.13 | $19.33 | $19.33 | 6,330,170 |
| 2024-02-02 | $22.22 | $22.83 | $20.54 | $21.45 | $21.45 | 4,040,800 |
| 2024-02-01 | $22.09 | $23.05 | $21.99 | $22.30 | $22.30 | 2,733,230 |
| 2024-01-31 | $23.28 | $23.69 | $22.54 | $22.60 | $22.60 | 2,735,600 |
| 2024-01-30 | $23.97 | $24.52 | $23.34 | $23.40 | $23.40 | 2,579,600 |
| 2024-01-29 | $24.28 | $24.69 | $23.60 | $23.88 | $23.88 | 3,228,310 |
| 2024-01-26 | $25.33 | $25.42 | $24.36 | $24.41 | $24.41 | 3,036,370 |
| 2024-01-25 | $24.60 | $25.65 | $24.36 | $25.42 | $25.42 | 3,259,610 |
| 2024-01-24 | $24.98 | $25.37 | $24.10 | $24.90 | $24.90 | 2,408,170 |
| 2024-01-23 | $24.45 | $25.30 | $24.45 | $24.88 | $24.88 | 2,453,420 |
| 2024-01-22 | $25.53 | $25.81 | $24.41 | $24.53 | $24.53 | 2,892,910 |
| 2024-01-19 | $26.13 | $26.41 | $25.52 | $25.66 | $25.66 | 2,569,960 |
| 2024-01-18 | $25.61 | $26.39 | $25.38 | $26.38 | $26.38 | 4,518,670 |
| 2024-01-17 | $27.49 | $27.49 | $25.88 | $25.93 | $25.93 | 5,514,720 |
| 2024-01-16 | $28.90 | $28.90 | $26.90 | $27.54 | $27.54 | 5,022,440 |
| 2024-01-15 | $28.90 | $28.90 | $27.50 | $27.69 | $27.69 | 3,725,460 |
| 2024-01-12 | $28.55 | $29.45 | $28.41 | $28.81 | $28.81 | 3,720,820 |
| 2024-01-11 | $27.47 | $28.49 | $27.30 | $28.45 | $28.45 | 2,726,270 |
| 2024-01-10 | $28.88 | $28.90 | $27.58 | $27.58 | $27.58 | 3,233,030 |
| 2024-01-09 | $28.31 | $29.68 | $28.29 | $29.02 | $29.02 | 4,365,810 |
| 2024-01-08 | $27.84 | $29.00 | $27.78 | $28.66 | $28.66 | 5,702,630 |
| 2024-01-05 | $27.61 | $28.50 | $27.00 | $27.78 | $27.78 | 4,663,750 |
| 2024-01-04 | $27.37 | $27.85 | $26.96 | $27.49 | $27.49 | 2,478,260 |
| 2024-01-03 | $28.40 | $28.40 | $27.26 | $27.69 | $27.69 | 2,883,480 |
| 2024-01-02 | $29.61 | $29.71 | $28.31 | $28.52 | $28.52 | 3,949,780 |
| 2024-01-01 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2023-12-29 | $28.38 | $29.59 | $28.17 | $29.33 | $29.33 | 3,984,960 |
| 2023-12-28 | $28.21 | $28.72 | $26.10 | $28.71 | $28.71 | 6,824,410 |
| 2023-12-27 | $30.30 | $30.50 | $28.04 | $28.50 | $28.50 | 5,686,640 |
| 2023-12-26 | $31.61 | $31.88 | $30.01 | $30.09 | $30.09 | 4,657,360 |
| 2023-12-25 | $31.20 | $32.01 | $30.02 | $31.51 | $31.51 | 8,545,590 |
| 2023-12-22 | $30.44 | $31.08 | $29.88 | $30.64 | $30.64 | 7,053,230 |
| 2023-12-21 | $28.30 | $30.28 | $28.20 | $30.00 | $30.00 | 4,771,900 |
| 2023-12-20 | $29.39 | $29.63 | $28.33 | $28.34 | $28.34 | 2,367,050 |
| 2023-12-19 | $29.39 | $30.10 | $28.89 | $29.42 | $29.42 | 3,059,490 |
| 2023-12-18 | $29.23 | $29.56 | $28.79 | $29.19 | $29.19 | 2,811,550 |
| 2023-12-15 | $29.53 | $29.66 | $28.97 | $29.38 | $29.38 | 2,083,740 |
| 2023-12-14 | $29.74 | $29.89 | $28.73 | $29.41 | $29.41 | 3,920,480 |
| 2023-12-13 | $30.49 | $30.66 | $29.50 | $29.72 | $29.72 | 4,007,080 |
| 2023-12-12 | $29.48 | $30.71 | $29.19 | $30.65 | $30.65 | 6,322,480 |
| 2023-12-11 | $28.18 | $29.50 | $27.78 | $29.50 | $29.50 | 6,006,400 |
| 2023-12-08 | $28.19 | $28.53 | $27.98 | $28.02 | $28.02 | 3,941,820 |
| 2023-12-07 | $28.80 | $28.89 | $28.07 | $28.12 | $28.12 | 4,832,370 |
| 2023-12-06 | $28.68 | $29.58 | $28.51 | $28.90 | $28.90 | 3,202,130 |
| 2023-12-05 | $30.69 | $30.71 | $28.82 | $28.87 | $28.87 | 5,961,360 |
| 2023-12-04 | $30.60 | $30.89 | $30.00 | $30.80 | $30.80 | 5,444,430 |
| 2023-12-01 | $30.99 | $30.99 | $30.04 | $30.58 | $30.58 | 4,098,060 |
| 2023-11-30 | $31.63 | $31.63 | $30.41 | $31.00 | $31.00 | 3,273,130 |
| 2023-11-29 | $32.13 | $32.45 | $31.02 | $31.40 | $31.40 | 5,307,350 |
| 2023-11-28 | $31.79 | $32.65 | $31.59 | $32.23 | $32.23 | 5,987,910 |
| 2023-11-27 | $30.36 | $32.06 | $30.30 | $31.55 | $31.55 | 6,590,990 |
| 2023-11-24 | $32.50 | $32.50 | $30.28 | $30.40 | $30.40 | 8,185,490 |
| 2023-11-23 | $32.00 | $33.25 | $31.76 | $32.79 | $32.79 | 5,135,440 |
| 2023-11-22 | $32.61 | $33.26 | $32.21 | $32.26 | $32.26 | 5,552,680 |
| 2023-11-21 | $33.01 | $33.50 | $32.45 | $32.61 | $32.61 | 6,813,430 |
| 2023-11-20 | $34.10 | $34.86 | $33.29 | $33.88 | $33.88 | 11,850,030 |
| 2023-11-17 | $33.14 | $36.75 | $32.57 | $35.40 | $35.40 | 14,643,680 |
| 2023-11-16 | $32.18 | $33.80 | $31.59 | $33.26 | $33.26 | 10,879,440 |
| 2023-11-15 | $32.50 | $32.55 | $31.03 | $31.98 | $31.98 | 5,452,720 |
| 2023-11-14 | $31.04 | $33.21 | $30.80 | $32.12 | $32.12 | 8,242,570 |
| 2023-11-13 | $30.70 | $31.14 | $30.20 | $31.09 | $31.09 | 3,882,920 |
| 2023-11-10 | $30.31 | $30.86 | $30.05 | $30.63 | $30.63 | 4,000,300 |
| 2023-11-09 | $31.50 | $31.50 | $30.32 | $30.56 | $30.56 | 6,396,290 |
| 2023-11-08 | $32.24 | $32.30 | $31.41 | $31.50 | $31.50 | 6,568,290 |
| 2023-11-07 | $33.15 | $33.33 | $32.03 | $32.19 | $32.19 | 7,606,460 |
| 2023-11-06 | $30.86 | $33.22 | $30.85 | $33.20 | $33.20 | 9,134,050 |
| 2023-11-03 | $30.73 | $31.20 | $30.50 | $30.87 | $30.87 | 4,225,820 |
| 2023-11-02 | $31.50 | $31.97 | $30.57 | $30.58 | $30.58 | 6,706,010 |
| 2023-11-01 | $31.46 | $31.60 | $30.50 | $30.92 | $30.92 | 5,035,130 |
| 2023-10-31 | $31.96 | $32.50 | $31.05 | $31.60 | $31.60 | 7,489,660 |
| 2023-10-30 | $32.28 | $33.17 | $32.20 | $32.45 | $32.45 | 9,970,460 |
| 2023-10-27 | $34.41 | $36.68 | $33.18 | $33.25 | $33.25 | 13,464,300 |
| 2023-10-26 | $31.88 | $37.06 | $31.37 | $35.20 | $35.20 | 16,881,920 |
| 2023-10-25 | $30.28 | $32.55 | $29.81 | $32.17 | $32.17 | 11,149,660 |
| 2023-10-24 | $29.98 | $31.18 | $29.90 | $30.61 | $30.61 | 6,999,700 |
| 2023-10-23 | $29.52 | $30.90 | $29.51 | $29.88 | $29.88 | 6,638,130 |
| 2023-10-20 | $30.15 | $30.78 | $29.70 | $29.73 | $29.73 | 6,306,590 |
| 2023-10-19 | $31.18 | $31.42 | $29.88 | $30.18 | $30.18 | 10,815,810 |
| 2023-10-18 | $31.18 | $32.50 | $30.80 | $31.80 | $31.80 | 11,602,990 |
| 2023-10-17 | $31.57 | $32.03 | $30.68 | $31.35 | $31.35 | 8,304,810 |
| 2023-10-16 | $33.01 | $33.50 | $31.43 | $32.00 | $32.00 | 12,604,180 |
| 2023-10-13 | $33.17 | $34.55 | $32.20 | $32.99 | $32.99 | 17,536,470 |
| 2023-10-12 | $32.04 | $33.52 | $31.91 | $32.17 | $32.17 | 15,467,340 |
| 2023-10-11 | $33.94 | $34.95 | $32.97 | $33.28 | $33.28 | 19,815,490 |
| 2023-10-10 | $35.22 | $35.43 | $32.58 | $32.80 | $32.80 | 23,304,590 |
| 2023-10-09 | $34.00 | $37.14 | $32.31 | $37.14 | $37.14 | 27,967,810 |
| 2023-09-28 | $27.22 | $31.66 | $27.22 | $30.95 | $30.95 | 19,737,620 |
| 2023-09-27 | $25.71 | $27.07 | $25.56 | $26.85 | $26.85 | 11,459,290 |
| 2023-09-26 | $25.00 | $26.70 | $24.82 | $25.98 | $25.98 | 12,565,920 |
| 2023-09-25 | $24.79 | $25.58 | $24.60 | $25.03 | $25.03 | 7,111,860 |
| 2023-09-22 | $24.60 | $24.99 | $24.40 | $24.74 | $24.74 | 5,758,090 |
| 2023-09-21 | $25.30 | $25.50 | $24.51 | $24.80 | $24.80 | 5,147,120 |
| 2023-09-20 | $25.91 | $26.28 | $25.03 | $25.14 | $25.14 | 5,905,510 |
| 2023-09-19 | $25.26 | $26.49 | $25.20 | $25.90 | $25.90 | 11,450,880 |
| 2023-09-18 | $23.11 | $26.80 | $22.97 | $26.09 | $26.09 | 17,665,260 |
| 2023-09-15 | $22.84 | $23.53 | $22.73 | $23.14 | $23.14 | 5,059,210 |
| 2023-09-14 | $23.17 | $23.46 | $22.61 | $22.81 | $22.81 | 3,739,310 |
| 2023-09-13 | $23.90 | $23.98 | $23.05 | $23.25 | $23.25 | 4,273,730 |
| 2023-09-12 | $23.98 | $24.58 | $23.90 | $24.00 | $24.00 | 5,139,550 |
| 2023-09-11 | $22.90 | $24.37 | $22.60 | $24.00 | $24.00 | 7,398,680 |
| 2023-09-08 | $23.08 | $23.28 | $22.28 | $22.96 | $22.96 | 9,493,060 |
| 2023-09-07 | $25.26 | $25.40 | $24.49 | $24.55 | $24.55 | 8,583,490 |
| 2023-09-06 | $26.55 | $27.15 | $24.95 | $25.20 | $25.20 | 11,601,870 |
| 2023-09-05 | $24.59 | $24.71 | $24.12 | $24.29 | $24.29 | 3,879,220 |
| 2023-09-04 | $24.33 | $25.06 | $24.05 | $24.77 | $24.77 | 5,514,130 |
| 2023-09-01 | $24.27 | $24.91 | $24.03 | $24.35 | $24.35 | 5,054,900 |
| 2023-08-31 | $23.81 | $24.70 | $23.80 | $24.55 | $24.55 | 6,621,760 |
| 2023-08-30 | $24.12 | $24.38 | $23.74 | $23.91 | $23.91 | 4,902,620 |
| 2023-08-29 | $22.18 | $24.36 | $22.06 | $24.25 | $24.25 | 9,387,850 |
| 2023-08-28 | $24.03 | $24.19 | $21.91 | $22.50 | $22.50 | 6,331,690 |
| 2023-08-25 | $22.43 | $22.74 | $22.09 | $22.48 | $22.48 | 3,358,950 |
| 2023-08-24 | $23.20 | $23.57 | $22.70 | $22.80 | $22.80 | 4,046,170 |
| 2023-08-23 | $23.82 | $24.10 | $23.25 | $23.34 | $23.34 | 4,414,390 |
| 2023-08-22 | $23.68 | $24.69 | $23.39 | $24.18 | $24.18 | 5,196,790 |
| 2023-08-21 | $24.20 | $24.64 | $23.43 | $23.51 | $23.51 | 4,980,500 |
| 2023-08-18 | $23.88 | $24.75 | $23.70 | $24.19 | $24.19 | 8,005,750 |
| 2023-08-17 | $22.22 | $24.46 | $21.83 | $24.07 | $24.07 | 10,231,960 |
| 2023-08-16 | $22.57 | $22.87 | $22.18 | $22.33 | $22.33 | 3,988,060 |
| 2023-08-15 | $23.30 | $23.30 | $22.01 | $22.77 | $22.77 | 5,523,550 |
| 2023-08-14 | $23.40 | $23.70 | $22.66 | $23.42 | $23.42 | 6,149,870 |
| 2023-08-11 | $22.90 | $23.76 | $22.76 | $23.71 | $23.71 | 8,474,010 |
| 2023-08-10 | $22.50 | $22.90 | $22.46 | $22.80 | $22.80 | 3,182,020 |
| 2023-08-09 | $23.40 | $23.40 | $22.36 | $22.56 | $22.56 | 5,655,900 |
| 2023-08-08 | $23.13 | $23.97 | $23.05 | $23.47 | $23.47 | 6,813,080 |
| 2023-08-07 | $23.40 | $23.40 | $22.90 | $23.01 | $23.01 | 4,119,040 |
| 2023-08-04 | $23.02 | $23.61 | $22.87 | $23.28 | $23.28 | 5,148,830 |
| 2023-08-03 | $23.19 | $23.41 | $22.78 | $22.92 | $22.92 | 5,514,210 |
| 2023-08-02 | $23.01 | $23.52 | $22.90 | $23.43 | $23.43 | 5,979,360 |
| 2023-08-01 | $24.06 | $24.10 | $22.83 | $23.11 | $23.11 | 12,310,900 |
| 2023-07-31 | $25.15 | $25.80 | $24.26 | $24.58 | $24.58 | 11,870,650 |
| 2023-07-28 | $25.06 | $25.57 | $24.09 | $25.15 | $25.15 | 15,261,220 |
| 2023-07-27 | $24.75 | $26.13 | $24.30 | $25.90 | $25.90 | 18,109,160 |
| 2023-07-26 | $25.02 | $25.35 | $23.92 | $24.08 | $24.08 | 10,532,170 |
| 2023-07-25 | $23.76 | $25.43 | $23.27 | $25.13 | $25.13 | 16,554,970 |
| 2023-07-24 | $23.42 | $23.60 | $23.01 | $23.16 | $23.16 | 4,746,170 |
| 2023-07-21 | $24.07 | $24.20 | $23.22 | $23.22 | $23.22 | 6,676,850 |
| 2023-07-20 | $24.50 | $24.73 | $23.81 | $23.86 | $23.86 | 8,172,220 |
| 2023-07-19 | $25.25 | $25.25 | $24.58 | $24.84 | $24.84 | 10,437,100 |
| 2023-07-18 | $24.99 | $25.96 | $24.61 | $25.50 | $25.50 | 15,401,520 |
| 2023-07-17 | $25.71 | $25.79 | $24.05 | $25.23 | $25.23 | 14,137,110 |
| 2023-07-14 | $26.56 | $27.24 | $25.68 | $25.90 | $25.90 | 21,778,320 |
| 2023-07-13 | $26.67 | $28.14 | $25.69 | $27.35 | $27.35 | 34,471,140 |
| 2023-07-12 | $25.30 | $28.14 | $25.27 | $28.14 | $28.14 | 38,235,410 |
| 2023-07-11 | $22.17 | $23.48 | $21.78 | $23.45 | $23.45 | 10,536,650 |
| 2023-07-10 | $22.26 | $23.10 | $21.90 | $22.04 | $22.04 | 4,635,940 |
| 2023-07-07 | $22.12 | $22.65 | $22.09 | $22.22 | $22.22 | 5,101,400 |
| 2023-07-06 | $22.09 | $22.59 | $21.94 | $22.33 | $22.33 | 6,939,540 |
| 2023-07-05 | $23.88 | $23.88 | $22.44 | $22.50 | $22.50 | 14,027,990 |
| 2023-07-04 | $22.97 | $24.88 | $22.88 | $24.26 | $24.26 | 17,756,500 |
| 2023-07-03 | $22.96 | $23.78 | $22.71 | $22.80 | $22.80 | 7,384,000 |
| 2023-06-30 | $23.20 | $23.73 | $22.57 | $22.84 | $22.84 | 7,907,300 |
| 2023-06-29 | $22.60 | $23.39 | $22.39 | $22.88 | $22.88 | 10,291,890 |
| 2023-06-28 | $22.48 | $23.33 | $21.93 | $22.86 | $22.86 | 9,200,730 |
| 2023-06-27 | $22.02 | $22.56 | $21.60 | $22.32 | $22.32 | 6,065,390 |
| 2023-06-26 | $22.50 | $23.42 | $21.60 | $21.99 | $21.99 | 9,773,810 |
| 2023-06-21 | $22.70 | $23.95 | $22.68 | $23.06 | $23.06 | 12,014,270 |
| 2023-06-20 | $23.07 | $23.45 | $22.60 | $22.89 | $22.89 | 8,811,060 |
| 2023-06-19 | $23.35 | $23.75 | $22.79 | $23.07 | $23.07 | 10,631,190 |
| 2023-06-16 | $23.60 | $24.49 | $22.65 | $23.14 | $23.14 | 16,353,700 |
| 2023-06-15 | $23.87 | $25.94 | $23.51 | $24.07 | $24.07 | 20,061,140 |
| 2023-06-14 | $23.92 | $25.00 | $23.80 | $24.25 | $24.25 | 20,074,030 |
| 2023-06-13 | $23.30 | $25.35 | $23.30 | $23.79 | $23.79 | 28,261,360 |
| 2023-06-12 | $18.69 | $23.29 | $18.53 | $23.29 | $23.29 | 25,746,460 |
| 2023-06-09 | $18.51 | $21.52 | $18.49 | $19.41 | $19.41 | 18,759,700 |
| 2023-06-08 | $18.05 | $18.42 | $18.00 | $18.06 | $18.06 | 3,857,100 |
| 2023-06-07 | $18.38 | $18.48 | $18.01 | $18.24 | $18.24 | 4,810,780 |
| 2023-06-06 | $18.95 | $19.07 | $18.29 | $18.41 | $18.41 | 6,413,890 |
| 2023-06-05 | $19.42 | $19.76 | $18.98 | $19.02 | $19.02 | 7,625,940 |
| 2023-06-02 | $19.67 | $20.08 | $18.91 | $19.58 | $19.58 | 10,290,720 |
| 2023-06-01 | $19.00 | $20.39 | $19.00 | $19.61 | $19.61 | 14,164,880 |
| 2023-05-31 | $19.60 | $19.60 | $18.90 | $19.47 | $19.47 | 18,184,720 |
| 2023-05-30 | $18.22 | $21.74 | $18.22 | $20.36 | $20.36 | 23,834,680 |
| 2023-05-29 | $18.72 | $18.92 | $17.90 | $18.12 | $18.12 | 6,119,790 |
| 2023-05-26 | $17.95 | $19.30 | $17.40 | $18.85 | $18.85 | 6,961,030 |
| 2023-05-25 | $32.30 | $33.28 | $32.05 | $32.73 | $18.13 | 2,234,380 |
| 2023-05-24 | $32.92 | $33.58 | $32.35 | $32.38 | $17.94 | 2,586,620 |
| 2023-05-23 | $33.59 | $33.78 | $32.96 | $32.99 | $18.27 | 1,825,160 |
| 2023-05-22 | $32.88 | $33.73 | $32.43 | $33.47 | $18.54 | 2,483,440 |
| 2023-05-19 | $32.36 | $32.93 | $32.23 | $32.81 | $18.17 | 2,484,720 |
| 2023-05-18 | $32.67 | $32.79 | $31.81 | $32.35 | $17.92 | 2,211,890 |
| 2023-05-17 | $31.90 | $32.50 | $31.78 | $32.37 | $17.93 | 1,896,210 |
| 2023-05-16 | $32.24 | $32.54 | $31.88 | $32.10 | $17.78 | 2,141,830 |
| 2023-05-15 | $31.68 | $32.48 | $31.36 | $32.36 | $17.92 | 2,754,120 |
| 2023-05-12 | $31.70 | $32.37 | $31.28 | $31.59 | $17.50 | 1,884,980 |
| 2023-05-11 | $31.67 | $32.30 | $30.69 | $32.18 | $17.83 | 4,605,860 |
| 2023-05-10 | $29.10 | $31.70 | $28.82 | $31.20 | $17.28 | 3,602,300 |
| 2023-05-09 | $29.33 | $29.65 | $28.80 | $29.09 | $16.11 | 1,316,900 |
| 2023-05-08 | $29.70 | $30.11 | $29.15 | $29.30 | $16.23 | 1,865,600 |
| 2023-05-05 | $30.30 | $30.41 | $29.53 | $29.68 | $16.44 | 1,527,800 |
| 2023-05-04 | $29.57 | $31.13 | $29.55 | $30.60 | $16.95 | 2,335,320 |
| 2023-05-03 | $29.88 | $29.88 | $29.88 | $29.88 | $16.55 | 0 |
| 2023-05-02 | $29.88 | $29.88 | $29.88 | $29.88 | $16.55 | 0 |
| 2023-04-28 | $29.38 | $30.08 | $29.38 | $29.88 | $16.55 | 1,840,000 |
| 2023-04-27 | $29.28 | $30.12 | $29.22 | $29.59 | $16.39 | 1,740,430 |
| 2023-04-26 | $28.48 | $30.01 | $28.10 | $29.42 | $16.30 | 2,588,750 |
| 2023-04-25 | $29.20 | $29.59 | $28.16 | $28.36 | $15.71 | 2,247,890 |
| 2023-04-24 | $28.81 | $29.60 | $27.80 | $29.25 | $16.20 | 2,378,300 |
| 2023-04-21 | $29.60 | $29.99 | $28.78 | $28.81 | $15.96 | 4,133,200 |
| 2023-04-20 | $32.56 | $32.80 | $29.50 | $30.16 | $16.71 | 6,278,210 |
| 2023-04-19 | $31.59 | $32.49 | $31.31 | $32.45 | $17.97 | 3,597,510 |
| 2023-04-18 | $31.82 | $32.37 | $31.38 | $31.76 | $17.59 | 2,478,200 |
| 2023-04-17 | $31.30 | $32.66 | $31.21 | $32.07 | $17.76 | 4,013,520 |
| 2023-04-14 | $30.55 | $31.81 | $30.55 | $31.57 | $31.57 | 4,068,440 |
| 2023-04-13 | $32.14 | $32.54 | $30.70 | $30.97 | $30.97 | 3,838,520 |
| 2023-04-12 | $31.30 | $31.65 | $31.03 | $31.40 | $31.40 | 2,699,280 |
| 2023-04-11 | $31.94 | $32.25 | $31.07 | $31.41 | $31.41 | 3,951,520 |
| 2023-04-10 | $32.02 | $32.59 | $31.86 | $32.37 | $32.37 | 3,469,220 |
| 2023-04-07 | $32.82 | $33.23 | $32.05 | $32.22 | $32.22 | 4,022,870 |
| 2023-04-06 | $32.88 | $33.74 | $32.25 | $33.04 | $33.04 | 4,893,390 |
| 2023-04-05 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2023-04-04 | $33.94 | $34.11 | $32.66 | $33.24 | $33.24 | 6,490,180 |
| 2023-04-03 | $33.41 | $35.53 | $33.11 | $35.00 | $35.00 | 10,384,830 |
| 2023-03-31 | $31.61 | $34.86 | $31.45 | $34.86 | $34.86 | 7,693,800 |
| 2023-03-30 | $28.50 | $29.45 | $28.08 | $29.05 | $29.05 | 3,265,100 |
| 2023-03-29 | $28.13 | $29.60 | $28.10 | $28.42 | $28.42 | 1,972,400 |
| 2023-03-28 | $28.85 | $29.20 | $28.02 | $28.06 | $28.06 | 1,434,100 |
| 2023-03-27 | $28.53 | $28.86 | $28.00 | $28.84 | $28.84 | 1,459,400 |
| 2023-03-24 | $27.98 | $28.75 | $27.95 | $28.53 | $28.53 | 1,906,300 |
| 2023-03-23 | $28.68 | $28.75 | $27.37 | $27.95 | $27.95 | 1,818,280 |
| 2023-03-22 | $29.18 | $29.60 | $28.28 | $28.67 | $28.67 | 1,746,400 |
| 2023-03-21 | $28.29 | $29.14 | $27.37 | $29.08 | $29.08 | 1,896,900 |
| 2023-03-20 | $27.73 | $28.20 | $27.02 | $27.80 | $27.80 | 1,312,400 |
| 2023-03-17 | $28.36 | $28.66 | $27.59 | $27.72 | $27.72 | 1,457,160 |
| 2023-03-16 | $29.20 | $29.41 | $28.09 | $28.11 | $28.11 | 1,399,600 |
| 2023-03-15 | $28.47 | $30.10 | $28.47 | $29.21 | $29.21 | 2,333,420 |
| 2023-03-14 | $28.70 | $28.85 | $27.30 | $28.46 | $28.46 | 2,770,370 |
| 2023-03-13 | $28.40 | $28.80 | $28.20 | $28.76 | $28.76 | 2,326,190 |
| 2023-03-10 | $29.34 | $29.59 | $28.18 | $28.39 | $28.39 | 1,840,810 |
| 2023-03-09 | $29.66 | $29.99 | $29.46 | $29.53 | $29.53 | 1,767,600 |
| 2023-03-08 | $29.52 | $30.16 | $29.32 | $29.60 | $29.60 | 1,945,900 |
| 2023-03-07 | $30.18 | $30.84 | $29.69 | $29.69 | $29.69 | 1,365,820 |
| 2023-03-06 | $31.18 | $31.18 | $29.58 | $30.17 | $30.17 | 1,861,900 |
| 2023-03-03 | $30.85 | $30.88 | $30.28 | $30.41 | $30.41 | 1,050,900 |
| 2023-03-02 | $31.51 | $31.84 | $30.41 | $30.60 | $30.60 | 1,969,820 |
| 2023-03-01 | $31.95 | $32.12 | $31.31 | $31.73 | $31.73 | 1,476,700 |
| 2023-02-28 | $32.10 | $32.16 | $31.56 | $31.88 | $31.88 | 1,563,880 |
| 2023-02-27 | $31.85 | $32.59 | $31.71 | $32.08 | $32.08 | 1,825,930 |
| 2023-02-24 | $32.60 | $32.77 | $31.90 | $32.40 | $32.40 | 2,137,560 |
| 2023-02-23 | $31.86 | $32.80 | $31.70 | $32.50 | $32.50 | 2,423,430 |
| 2023-02-22 | $31.68 | $32.22 | $31.27 | $31.81 | $31.81 | 1,975,330 |
| 2023-02-21 | $30.47 | $32.25 | $30.47 | $31.97 | $31.97 | 3,186,400 |
| 2023-02-20 | $31.15 | $31.22 | $30.30 | $30.85 | $30.85 | 1,487,900 |
| 2023-02-17 | $30.36 | $31.38 | $30.36 | $30.98 | $30.98 | 3,409,110 |
| 2023-02-16 | $31.83 | $31.98 | $30.01 | $30.35 | $30.35 | 3,615,020 |
| 2023-02-15 | $31.99 | $32.66 | $31.30 | $31.83 | $31.83 | 3,576,260 |
| 2023-02-14 | $31.70 | $32.66 | $31.35 | $31.37 | $31.37 | 3,759,590 |
| 2023-02-13 | $32.00 | $32.60 | $31.25 | $31.44 | $31.44 | 3,237,880 |
| 2023-02-10 | $31.59 | $34.00 | $31.59 | $32.10 | $32.10 | 4,696,780 |
| 2023-02-09 | $30.61 | $32.28 | $30.60 | $31.90 | $31.90 | 4,817,170 |
| 2023-02-08 | $29.72 | $31.20 | $29.16 | $30.50 | $30.50 | 4,058,820 |
| 2023-02-07 | $29.22 | $30.27 | $29.22 | $29.89 | $29.89 | 3,825,470 |
| 2023-02-06 | $29.05 | $30.00 | $28.23 | $29.18 | $29.18 | 3,552,110 |
| 2023-02-03 | $28.98 | $30.43 | $28.60 | $29.04 | $29.04 | 5,793,930 |
| 2023-02-02 | $29.12 | $29.39 | $28.37 | $28.59 | $28.59 | 3,911,540 |
| 2023-02-01 | $27.37 | $29.58 | $26.95 | $28.99 | $28.99 | 8,900,700 |
| 2023-01-31 | $26.71 | $27.07 | $26.31 | $26.93 | $26.93 | 7,252,250 |
| 2023-01-30 | $25.82 | $28.63 | $24.99 | $27.43 | $27.43 | 10,645,810 |
| 2023-01-20 | $23.98 | $24.04 | $23.71 | $23.86 | $23.86 | 916,100 |
| 2023-01-19 | $23.93 | $24.12 | $23.67 | $23.79 | $23.79 | 1,015,200 |
| 2023-01-18 | $23.90 | $23.96 | $23.62 | $23.85 | $23.85 | 938,400 |
| 2023-01-17 | $23.95 | $24.03 | $23.42 | $23.68 | $23.68 | 948,600 |
| 2023-01-16 | $23.51 | $24.03 | $23.20 | $23.60 | $23.60 | 1,747,560 |
| 2023-01-13 | $23.98 | $24.37 | $23.55 | $23.64 | $23.64 | 1,572,360 |
| 2023-01-12 | $23.97 | $24.49 | $23.74 | $24.11 | $24.11 | 2,554,600 |
| 2023-01-11 | $23.36 | $24.48 | $23.36 | $23.74 | $23.74 | 2,900,460 |
| 2023-01-10 | $23.16 | $23.62 | $23.00 | $23.56 | $23.56 | 2,067,400 |
| 2023-01-09 | $22.68 | $23.68 | $22.50 | $23.19 | $23.19 | 2,461,840 |
| 2023-01-06 | $21.95 | $22.88 | $21.94 | $22.69 | $22.69 | 2,123,240 |
| 2023-01-05 | $21.50 | $22.09 | $21.43 | $22.00 | $22.00 | 1,604,040 |
| 2023-01-04 | $21.61 | $21.70 | $21.16 | $21.40 | $21.40 | 861,940 |
| 2023-01-03 | $20.81 | $21.77 | $20.76 | $21.61 | $21.61 | 1,401,560 |
| 2023-01-02 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 0 |
| 2022-12-30 | $21.20 | $21.58 | $20.74 | $20.83 | $20.83 | 1,049,240 |
| 2022-12-29 | $21.14 | $21.37 | $20.88 | $20.89 | $20.89 | 783,110 |
| 2022-12-28 | $21.77 | $21.97 | $21.09 | $21.12 | $21.12 | 943,200 |
| 2022-12-27 | $22.33 | $22.33 | $21.47 | $21.91 | $21.91 | 1,427,090 |
| 2022-12-26 | $20.88 | $22.10 | $20.88 | $22.01 | $22.01 | 2,003,530 |
| 2022-12-23 | $21.35 | $21.35 | $20.75 | $20.88 | $20.88 | 816,660 |
| 2022-12-22 | $22.34 | $22.64 | $21.21 | $21.27 | $21.27 | 1,594,880 |
| 2022-12-21 | $23.13 | $23.17 | $22.00 | $22.34 | $22.34 | 1,465,990 |
| 2022-12-20 | $22.45 | $23.13 | $22.13 | $23.13 | $23.13 | 1,617,600 |
| 2022-12-19 | $22.36 | $22.97 | $22.33 | $22.54 | $22.54 | 1,112,540 |
| 2022-12-16 | $22.94 | $23.03 | $22.13 | $22.36 | $22.36 | 1,273,300 |
| 2022-12-15 | $22.38 | $23.05 | $22.11 | $22.96 | $22.96 | 1,434,780 |
| 2022-12-14 | $22.66 | $22.80 | $22.18 | $22.19 | $22.19 | 1,121,340 |
| 2022-12-13 | $23.12 | $23.35 | $22.61 | $22.62 | $22.62 | 1,034,810 |
| 2022-12-12 | $23.00 | $23.23 | $22.58 | $23.12 | $23.12 | 902,550 |
| 2022-12-09 | $23.18 | $23.22 | $22.88 | $22.90 | $22.90 | 946,700 |
| 2022-12-08 | $23.50 | $23.61 | $23.10 | $23.11 | $23.11 | 1,071,010 |
| 2022-12-07 | $23.70 | $23.99 | $23.45 | $23.57 | $23.57 | 1,166,280 |
| 2022-12-06 | $23.51 | $23.79 | $23.09 | $23.79 | $23.79 | 1,442,210 |
| 2022-12-05 | $23.81 | $24.05 | $23.60 | $23.69 | $23.69 | 1,458,480 |
| 2022-12-01 | $24.65 | $24.70 | $23.87 | $23.94 | $23.94 | 1,902,720 |
| 2022-11-30 | $23.49 | $24.28 | $23.15 | $24.22 | $24.22 | 2,396,510 |
| 2022-11-29 | $22.71 | $23.34 | $22.71 | $23.21 | $23.21 | 1,264,670 |
| 2022-11-28 | $23.31 | $23.35 | $22.81 | $22.92 | $22.92 | 1,324,920 |
| 2022-11-25 | $24.10 | $24.18 | $23.00 | $23.33 | $23.33 | 1,631,010 |
| 2022-11-24 | $23.97 | $24.35 | $23.82 | $24.20 | $24.20 | 1,304,230 |
| 2022-11-23 | $24.26 | $24.28 | $23.30 | $23.77 | $23.77 | 1,739,800 |
| 2022-11-22 | $24.97 | $24.97 | $24.01 | $24.18 | $24.18 | 1,703,690 |
| 2022-11-21 | $24.00 | $24.99 | $23.81 | $24.99 | $24.99 | 2,355,780 |
| 2022-11-18 | $24.76 | $24.94 | $23.90 | $23.98 | $23.98 | 2,372,180 |
| 2022-11-17 | $25.28 | $25.33 | $24.39 | $24.76 | $24.76 | 1,783,700 |
| 2022-11-16 | $25.80 | $25.95 | $25.09 | $25.13 | $25.13 | 1,788,190 |
| 2022-11-15 | $25.10 | $25.84 | $24.91 | $25.83 | $25.83 | 2,619,590 |
| 2022-11-14 | $25.74 | $25.80 | $25.00 | $25.36 | $25.36 | 1,958,460 |
| 2022-11-11 | $26.14 | $27.22 | $25.68 | $25.77 | $25.77 | 1,725,490 |
| 2022-11-10 | $26.46 | $26.46 | $25.47 | $25.68 | $25.68 | 1,810,910 |
| 2022-11-09 | $26.69 | $26.69 | $26.16 | $26.64 | $26.64 | 1,440,910 |
| 2022-11-08 | $27.12 | $27.12 | $26.20 | $26.52 | $26.52 | 1,621,780 |
| 2022-11-07 | $27.51 | $27.75 | $26.62 | $26.87 | $26.87 | 2,108,070 |
| 2022-11-04 | $26.32 | $28.10 | $26.32 | $27.51 | $27.51 | 3,542,460 |
| 2022-11-03 | $25.66 | $27.03 | $25.66 | $26.51 | $26.51 | 2,544,080 |
| 2022-11-02 | $25.10 | $26.45 | $25.01 | $26.09 | $26.09 | 2,986,260 |
| 2022-11-01 | $24.24 | $25.29 | $23.83 | $25.09 | $25.09 | 2,222,980 |
| 2022-10-31 | $23.80 | $24.41 | $23.80 | $23.98 | $23.98 | 1,492,280 |
| 2022-10-28 | $25.28 | $25.69 | $23.79 | $23.89 | $23.89 | 3,114,830 |
| 2022-10-27 | $26.57 | $27.07 | $25.27 | $25.39 | $25.39 | 2,781,260 |
| 2022-10-26 | $26.00 | $26.49 | $25.92 | $26.41 | $26.41 | 2,836,570 |
| 2022-10-25 | $25.21 | $26.28 | $24.73 | $26.05 | $26.05 | 3,725,970 |
| 2022-10-24 | $25.58 | $26.05 | $25.05 | $25.74 | $25.74 | 2,201,670 |
| 2022-10-21 | $25.81 | $26.37 | $25.17 | $25.25 | $25.25 | 2,064,440 |
| 2022-10-20 | $27.30 | $27.48 | $25.78 | $25.95 | $25.95 | 3,165,790 |
| 2022-10-19 | $28.00 | $28.24 | $26.98 | $27.58 | $27.58 | 3,148,060 |
| 2022-10-18 | $26.88 | $28.55 | $26.88 | $28.20 | $28.20 | 5,010,020 |
| 2022-10-17 | $26.44 | $27.09 | $26.16 | $26.61 | $26.61 | 3,069,120 |
| 2022-10-14 | $25.68 | $26.33 | $25.52 | $26.15 | $26.15 | 2,015,720 |
| 2022-10-13 | $25.98 | $26.56 | $25.33 | $25.68 | $25.68 | 2,514,420 |
| 2022-10-12 | $25.41 | $26.30 | $24.27 | $26.11 | $26.11 | 2,435,860 |
| 2022-10-11 | $24.97 | $25.56 | $24.81 | $25.47 | $25.47 | 1,813,480 |
| 2022-10-10 | $26.34 | $26.62 | $24.90 | $25.07 | $25.07 | 2,220,800 |
| 2022-09-30 | $27.69 | $27.87 | $26.00 | $26.27 | $26.27 | 2,899,670 |
| 2022-09-29 | $28.11 | $28.47 | $27.01 | $27.88 | $27.88 | 2,668,400 |
| 2022-09-28 | $29.29 | $29.29 | $27.54 | $27.85 | $27.85 | 3,080,920 |
| 2022-09-27 | $29.41 | $29.60 | $28.14 | $28.99 | $28.99 | 3,930,110 |
| 2022-09-26 | $28.81 | $29.80 | $28.24 | $29.40 | $29.40 | 4,383,000 |
| 2022-09-23 | $29.36 | $29.87 | $28.01 | $28.81 | $28.81 | 3,887,740 |
| 2022-09-22 | $28.00 | $29.89 | $27.50 | $29.44 | $29.44 | 4,686,890 |
| 2022-09-21 | $28.36 | $28.63 | $27.24 | $28.50 | $28.50 | 3,988,010 |
| 2022-09-20 | $27.40 | $28.68 | $27.30 | $28.35 | $28.35 | 3,816,400 |
| 2022-09-19 | $27.40 | $28.08 | $26.85 | $27.16 | $27.16 | 2,954,430 |
| 2022-09-16 | $27.70 | $27.99 | $26.90 | $27.40 | $27.40 | 3,748,280 |
| 2022-09-15 | $28.99 | $29.13 | $26.38 | $27.35 | $27.35 | 5,148,030 |
| 2022-09-14 | $29.80 | $30.26 | $28.75 | $28.99 | $28.99 | 3,466,540 |
| 2022-09-13 | $30.68 | $30.82 | $29.15 | $29.88 | $29.88 | 3,997,060 |
| 2022-09-12 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2022-09-09 | $31.34 | $31.42 | $29.10 | $30.33 | $30.33 | 5,010,710 |
| 2022-09-08 | $30.01 | $31.64 | $29.60 | $30.58 | $30.58 | 6,863,510 |
| 2022-09-07 | $27.30 | $31.50 | $26.91 | $29.93 | $29.93 | 10,377,240 |
| 2022-09-06 | $25.56 | $27.46 | $25.33 | $27.10 | $27.10 | 5,165,700 |
| 2022-09-05 | $24.35 | $25.77 | $24.10 | $25.56 | $25.56 | 4,804,320 |
| 2022-09-02 | $24.03 | $24.70 | $23.92 | $24.47 | $24.47 | 3,088,720 |
| 2022-09-01 | $25.23 | $25.78 | $23.77 | $23.88 | $23.88 | 5,765,920 |
| 2022-08-31 | $27.00 | $28.05 | $25.09 | $25.22 | $25.22 | 6,632,190 |
| 2022-08-30 | $28.21 | $28.43 | $26.80 | $27.15 | $27.15 | 4,878,010 |
| 2022-08-29 | $28.35 | $28.98 | $27.51 | $28.03 | $28.03 | 4,758,220 |
| 2022-08-26 | $31.00 | $31.15 | $28.74 | $29.30 | $29.30 | 8,573,320 |
| 2022-08-25 | $29.89 | $32.93 | $29.30 | $31.19 | $31.19 | 11,158,400 |
| 2022-08-24 | $30.66 | $30.87 | $27.88 | $28.16 | $28.16 | 7,720,240 |
| 2022-08-23 | $28.59 | $32.10 | $28.50 | $31.10 | $31.10 | 8,439,700 |
| 2022-08-22 | $28.07 | $30.00 | $27.70 | $28.90 | $28.90 | 8,041,230 |
| 2022-08-19 | $28.01 | $30.59 | $27.79 | $28.06 | $28.06 | 9,543,420 |
| 2022-08-18 | $27.81 | $28.82 | $27.05 | $28.44 | $28.44 | 12,438,940 |
| 2022-08-17 | $26.79 | $27.20 | $26.32 | $26.38 | $26.38 | 5,753,680 |
| 2022-08-16 | $25.91 | $26.65 | $25.56 | $26.48 | $26.48 | 5,629,170 |
| 2022-08-15 | $25.40 | $26.43 | $25.28 | $26.12 | $26.12 | 6,684,360 |
| 2022-08-12 | $25.75 | $26.02 | $25.17 | $25.22 | $25.22 | 4,259,840 |
| 2022-08-11 | $26.25 | $26.43 | $25.44 | $25.88 | $25.88 | 5,248,660 |
| 2022-08-10 | $26.39 | $26.72 | $25.72 | $26.51 | $26.51 | 5,734,510 |
| 2022-08-09 | $26.08 | $26.52 | $25.61 | $25.94 | $25.94 | 2,772,360 |
| 2022-08-08 | $24.84 | $26.39 | $24.26 | $26.23 | $26.23 | 4,326,480 |
| 2022-08-05 | $25.30 | $25.65 | $24.39 | $24.82 | $24.82 | 3,720,160 |
| 2022-08-04 | $25.33 | $25.64 | $24.84 | $25.34 | $25.34 | 3,110,060 |
| 2022-08-03 | $26.04 | $26.76 | $24.90 | $25.16 | $25.16 | 5,250,800 |
| 2022-08-02 | $26.90 | $26.90 | $25.15 | $25.79 | $25.79 | 4,904,000 |
| 2022-08-01 | $26.54 | $27.71 | $26.11 | $27.40 | $27.40 | 5,582,340 |
| 2022-07-29 | $27.00 | $27.59 | $26.35 | $26.49 | $26.49 | 4,873,630 |
| 2022-07-28 | $25.71 | $27.60 | $25.41 | $27.50 | $27.50 | 7,630,680 |
| 2022-07-27 | $24.13 | $25.75 | $24.05 | $25.63 | $25.63 | 4,870,440 |
| 2022-07-26 | $24.33 | $24.76 | $23.50 | $24.09 | $24.09 | 2,147,710 |
| 2022-07-25 | $25.21 | $25.21 | $24.25 | $24.33 | $24.33 | 2,540,290 |
| 2022-07-22 | $24.84 | $25.55 | $24.65 | $25.20 | $25.20 | 3,734,400 |
| 2022-07-21 | $25.10 | $25.10 | $24.46 | $24.81 | $24.81 | 3,080,620 |
| 2022-07-20 | $25.60 | $25.67 | $24.62 | $25.14 | $25.14 | 3,813,400 |
| 2022-07-19 | $25.69 | $26.51 | $25.29 | $25.58 | $25.58 | 6,868,260 |
| 2022-07-18 | $25.01 | $25.48 | $24.80 | $25.23 | $25.23 | 5,010,090 |
| 2022-07-15 | $23.06 | $25.20 | $22.96 | $24.82 | $24.82 | 7,111,180 |
| 2022-07-14 | $22.91 | $23.66 | $22.82 | $23.35 | $23.35 | 2,630,900 |
| 2022-07-13 | $23.09 | $23.37 | $22.69 | $23.11 | $23.11 | 2,151,340 |
| 2022-07-12 | $24.38 | $24.53 | $22.64 | $22.92 | $22.92 | 4,476,750 |
| 2022-07-11 | $24.55 | $25.31 | $23.95 | $24.35 | $24.35 | 3,708,330 |
| 2022-07-08 | $26.33 | $26.37 | $24.84 | $24.86 | $24.86 | 6,029,020 |
| 2022-07-07 | $24.98 | $26.39 | $24.64 | $25.91 | $25.91 | 7,812,940 |
| 2022-07-06 | $25.30 | $26.49 | $25.08 | $25.33 | $25.33 | 9,695,270 |
| 2022-07-05 | $24.11 | $25.45 | $23.80 | $24.51 | $24.51 | 6,610,120 |
| 2022-07-04 | $24.22 | $24.80 | $23.28 | $23.60 | $23.60 | 4,092,420 |
| 2022-07-01 | $23.44 | $24.50 | $23.26 | $24.21 | $24.21 | 4,865,290 |
| 2022-06-30 | $23.80 | $24.24 | $23.27 | $23.35 | $23.35 | 4,131,600 |
| 2022-06-29 | $25.91 | $25.91 | $23.61 | $23.65 | $23.65 | 7,146,200 |
| 2022-06-28 | $25.99 | $26.10 | $25.00 | $25.80 | $25.80 | 7,429,020 |
| 2022-06-27 | $25.61 | $27.05 | $25.06 | $26.20 | $26.20 | 11,345,750 |
| 2022-06-24 | $24.20 | $28.00 | $23.21 | $25.55 | $25.55 | 12,990,690 |
| 2022-06-23 | $22.70 | $24.20 | $22.64 | $24.08 | $24.08 | 9,169,590 |
| 2022-06-22 | $23.07 | $23.60 | $22.70 | $22.70 | $22.70 | 5,251,650 |
| 2022-06-21 | $23.10 | $23.34 | $22.50 | $22.89 | $22.89 | 3,666,170 |
| 2022-06-20 | $23.40 | $23.87 | $22.90 | $23.22 | $23.22 | 5,168,410 |
| 2022-06-17 | $22.62 | $23.44 | $22.41 | $23.23 | $23.23 | 5,374,390 |
| 2022-06-16 | $22.87 | $22.97 | $22.31 | $22.80 | $22.80 | 4,662,030 |
| 2022-06-15 | $23.13 | $23.66 | $22.69 | $23.08 | $23.08 | 6,711,020 |
| 2022-06-14 | $22.79 | $23.30 | $22.09 | $23.09 | $23.09 | 5,130,500 |
| 2022-06-13 | $22.78 | $23.98 | $22.67 | $23.10 | $23.10 | 7,115,270 |
| 2022-06-10 | $21.80 | $22.90 | $21.80 | $22.66 | $22.66 | 5,428,890 |
| 2022-06-09 | $23.24 | $23.24 | $21.89 | $22.02 | $22.02 | 4,736,050 |
| 2022-06-08 | $23.39 | $23.67 | $22.28 | $23.25 | $23.25 | 7,096,310 |
| 2022-06-07 | $23.81 | $24.04 | $22.81 | $23.60 | $23.60 | 8,288,200 |
| 2022-06-06 | $25.01 | $25.12 | $23.58 | $23.82 | $23.82 | 13,624,560 |
| 2022-06-02 | $20.58 | $24.66 | $20.53 | $24.66 | $24.66 | 10,305,860 |
| 2022-06-01 | $20.21 | $20.98 | $20.21 | $20.55 | $20.55 | 2,361,080 |
| 2022-05-31 | $20.86 | $20.95 | $19.89 | $20.42 | $20.42 | 2,327,450 |
| 2022-05-30 | $20.62 | $21.12 | $20.30 | $20.95 | $20.95 | 2,421,690 |
| 2022-05-27 | $20.58 | $21.27 | $20.11 | $20.48 | $20.48 | 2,159,350 |
| 2022-05-26 | $20.77 | $20.99 | $20.01 | $20.58 | $20.58 | 2,149,580 |
| 2022-05-25 | $20.58 | $20.91 | $19.70 | $20.90 | $20.90 | 2,984,400 |
| 2022-05-24 | $21.69 | $22.18 | $20.38 | $20.58 | $20.46 | 4,759,500 |
| 2022-05-23 | $21.37 | $21.86 | $20.95 | $21.64 | $21.52 | 3,587,210 |
| 2022-05-20 | $21.63 | $21.74 | $21.16 | $21.32 | $21.20 | 3,637,180 |
| 2022-05-19 | $20.78 | $21.80 | $20.68 | $21.59 | $21.47 | 4,800,810 |
| 2022-05-18 | $21.40 | $21.81 | $21.14 | $21.14 | $21.02 | 4,661,960 |
| 2022-05-17 | $21.13 | $22.15 | $21.00 | $21.41 | $21.29 | 6,494,430 |
| 2022-05-16 | $22.46 | $22.58 | $21.02 | $21.40 | $21.28 | 6,705,010 |
| 2022-05-13 | $20.63 | $21.90 | $20.61 | $21.75 | $21.63 | 8,927,190 |
| 2022-05-12 | $20.35 | $20.88 | $20.08 | $20.86 | $20.74 | 5,228,770 |
| 2022-05-11 | $20.00 | $21.38 | $20.00 | $20.46 | $20.34 | 7,086,570 |
| 2022-05-10 | $19.21 | $20.10 | $18.46 | $20.05 | $19.94 | 4,742,500 |
| 2022-05-09 | $19.08 | $19.84 | $19.07 | $19.26 | $19.15 | 3,926,990 |
| 2022-05-06 | $19.82 | $20.66 | $19.19 | $19.25 | $19.14 | 5,697,110 |
| 2022-05-05 | $19.00 | $20.23 | $19.00 | $19.62 | $19.51 | 5,675,530 |
| 2022-05-04 | $18.40 | $18.40 | $18.40 | $18.40 | $18.29 | 0 |
| 2022-05-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.29 | 0 |
| 2022-04-29 | $17.55 | $18.75 | $17.50 | $18.40 | $18.29 | 6,084,990 |
| 2022-04-28 | $18.93 | $18.95 | $17.28 | $17.30 | $17.20 | 6,363,990 |
| 2022-04-27 | $20.40 | $20.40 | $16.97 | $19.96 | $19.85 | 9,122,560 |
| 2022-04-26 | $20.52 | $21.80 | $20.52 | $21.21 | $21.09 | 8,769,990 |
| 2022-04-25 | $20.61 | $21.40 | $20.04 | $20.25 | $20.13 | 7,072,060 |
| 2022-04-22 | $20.40 | $21.54 | $20.20 | $20.92 | $20.80 | 8,137,830 |
| 2022-04-21 | $20.65 | $21.32 | $20.18 | $20.64 | $20.52 | 7,673,540 |
| 2022-04-20 | $19.67 | $22.18 | $19.67 | $21.36 | $21.24 | 12,106,200 |
| 2022-04-19 | $25.00 | $26.00 | $22.00 | $22.35 | $22.22 | 15,596,030 |
| 2022-04-18 | $19.21 | $21.77 | $19.21 | $21.77 | $21.65 | 4,468,590 |
| 2022-04-15 | $18.00 | $18.41 | $17.65 | $18.14 | $18.04 | 2,036,400 |
| 2022-04-14 | $17.29 | $18.60 | $17.28 | $18.20 | $18.10 | 2,673,340 |
| 2022-04-13 | $17.48 | $17.48 | $17.00 | $17.03 | $16.93 | 701,260 |
| 2022-04-12 | $17.05 | $17.48 | $16.92 | $17.48 | $17.38 | 1,080,740 |
| 2022-04-11 | $17.83 | $17.83 | $16.86 | $17.06 | $16.96 | 1,200,350 |
| 2022-04-08 | $18.34 | $18.65 | $17.81 | $17.83 | $17.73 | 1,143,920 |
| 2022-04-07 | $18.81 | $19.10 | $18.33 | $18.34 | $18.24 | 1,411,010 |
| 2022-04-06 | $18.69 | $19.36 | $18.46 | $19.02 | $18.91 | 1,863,990 |
| 2022-04-05 | $18.45 | $18.45 | $18.45 | $18.45 | $18.34 | 0 |
| 2022-04-04 | $18.45 | $18.45 | $18.45 | $18.45 | $18.34 | 0 |
| 2022-04-01 | $18.95 | $18.98 | $18.39 | $18.45 | $18.34 | 1,448,400 |
| 2022-03-31 | $19.51 | $19.51 | $18.93 | $19.04 | $18.93 | 1,617,810 |
| 2022-03-30 | $19.39 | $19.61 | $18.96 | $19.59 | $19.48 | 1,162,330 |
| 2022-03-29 | $19.70 | $19.77 | $19.05 | $19.10 | $18.99 | 900,340 |
| 2022-03-28 | $19.71 | $19.71 | $19.13 | $19.45 | $19.34 | 836,700 |
| 2022-03-25 | $19.73 | $19.95 | $19.50 | $19.57 | $19.46 | 1,031,200 |
| 2022-03-24 | $19.96 | $19.96 | $19.50 | $19.53 | $19.42 | 1,073,600 |
| 2022-03-23 | $19.84 | $20.12 | $19.74 | $19.96 | $19.85 | 1,078,300 |
| 2022-03-22 | $19.69 | $20.01 | $19.49 | $19.84 | $19.73 | 1,304,130 |
| 2022-03-21 | $19.38 | $19.79 | $19.30 | $19.74 | $19.63 | 1,347,910 |
| 2022-03-18 | $18.81 | $19.50 | $18.81 | $19.37 | $19.26 | 1,974,410 |
| 2022-03-17 | $18.57 | $19.27 | $18.52 | $19.02 | $18.91 | 2,045,050 |
| 2022-03-16 | $18.31 | $18.59 | $17.71 | $18.42 | $18.31 | 1,763,880 |
| 2022-03-15 | $19.00 | $19.13 | $17.91 | $17.93 | $17.83 | 1,824,170 |
| 2022-03-14 | $19.65 | $19.77 | $19.09 | $19.09 | $18.98 | 1,402,800 |
| 2022-03-11 | $19.70 | $19.92 | $19.28 | $19.80 | $19.69 | 1,426,430 |
| 2022-03-10 | $19.84 | $20.25 | $19.82 | $19.95 | $19.84 | 1,741,050 |
| 2022-03-09 | $19.85 | $20.04 | $18.45 | $19.40 | $19.29 | 1,928,250 |
| 2022-03-08 | $20.94 | $21.26 | $19.80 | $19.81 | $19.70 | 2,088,770 |
| 2022-03-07 | $21.29 | $21.29 | $20.69 | $20.81 | $20.69 | 1,242,800 |
| 2022-03-04 | $21.76 | $21.92 | $21.12 | $21.29 | $21.17 | 1,912,400 |
| 2022-03-03 | $22.26 | $22.32 | $21.67 | $21.86 | $21.74 | 2,537,940 |
| 2022-03-02 | $22.06 | $22.58 | $21.91 | $22.22 | $22.09 | 3,739,340 |
| 2022-03-01 | $21.24 | $22.37 | $21.24 | $22.32 | $22.19 | 4,541,420 |
| 2022-02-28 | $21.19 | $21.25 | $20.46 | $21.24 | $21.12 | 1,452,560 |
| 2022-02-25 | $20.87 | $21.65 | $20.87 | $21.15 | $21.03 | 1,805,800 |
| 2022-02-24 | $21.50 | $21.88 | $20.39 | $20.66 | $20.54 | 2,869,720 |
| 2022-02-23 | $21.09 | $21.68 | $21.04 | $21.62 | $21.50 | 1,807,980 |
| 2022-02-22 | $21.04 | $21.45 | $20.86 | $21.12 | $21.00 | 1,901,330 |
| 2022-02-21 | $20.96 | $21.27 | $20.83 | $21.26 | $21.14 | 1,314,090 |
| 2022-02-18 | $21.00 | $21.10 | $20.64 | $20.96 | $20.84 | 1,045,390 |
| 2022-02-17 | $21.17 | $21.35 | $20.98 | $21.09 | $20.97 | 1,507,660 |
| 2022-02-16 | $21.21 | $21.28 | $20.85 | $21.17 | $21.05 | 1,604,890 |
| 2022-02-15 | $20.65 | $21.00 | $20.33 | $20.91 | $20.79 | 1,432,520 |
| 2022-02-14 | $20.43 | $20.88 | $20.21 | $20.62 | $20.50 | 1,326,990 |
| 2022-02-11 | $21.08 | $21.13 | $20.33 | $20.50 | $20.38 | 1,385,300 |
| 2022-02-10 | $21.57 | $21.66 | $21.02 | $21.13 | $21.01 | 1,429,840 |
| 2022-02-09 | $21.33 | $21.58 | $21.19 | $21.57 | $21.45 | 1,363,960 |
| 2022-02-08 | $21.24 | $21.53 | $20.92 | $21.31 | $21.19 | 1,246,140 |
| 2022-02-07 | $21.71 | $21.86 | $21.24 | $21.26 | $21.14 | 1,629,760 |
| 2022-02-04 | $21.05 | $21.05 | $21.05 | $21.05 | $20.93 | 0 |
| 2022-02-03 | $21.05 | $21.05 | $21.05 | $21.05 | $20.93 | 0 |
| 2022-02-02 | $21.05 | $21.05 | $21.05 | $21.05 | $20.93 | 0 |
| 2022-02-01 | $21.05 | $21.05 | $21.05 | $21.05 | $20.93 | 0 |
| 2022-01-28 | $20.48 | $21.30 | $20.48 | $21.05 | $20.93 | 1,280,260 |
| 2022-01-27 | $21.18 | $21.36 | $20.30 | $20.37 | $20.25 | 1,271,690 |
| 2022-01-26 | $21.06 | $21.37 | $20.80 | $21.16 | $21.04 | 947,300 |
| 2022-01-25 | $21.90 | $22.38 | $21.00 | $21.00 | $20.88 | 1,631,070 |
| 2022-01-24 | $21.71 | $22.11 | $21.31 | $22.02 | $21.89 | 1,456,330 |
| 2022-01-21 | $21.60 | $21.83 | $21.21 | $21.55 | $21.43 | 1,750,670 |
| 2022-01-20 | $22.95 | $22.95 | $21.59 | $21.60 | $21.48 | 2,413,870 |
| 2022-01-19 | $23.40 | $23.46 | $22.75 | $22.93 | $22.80 | 1,605,100 |
| 2022-01-18 | $24.35 | $24.48 | $22.96 | $23.14 | $23.01 | 3,367,120 |
| 2022-01-17 | $24.50 | $24.60 | $23.91 | $24.48 | $24.34 | 2,420,640 |
| 2022-01-14 | $23.98 | $24.24 | $23.58 | $23.87 | $23.73 | 1,868,270 |
| 2022-01-13 | $24.18 | $24.24 | $23.81 | $23.82 | $23.68 | 1,596,920 |
| 2022-01-12 | $23.75 | $24.25 | $23.52 | $24.13 | $23.99 | 2,552,220 |
| 2022-01-11 | $23.35 | $23.89 | $23.32 | $23.48 | $23.35 | 1,733,580 |
| 2022-01-10 | $22.91 | $23.47 | $22.80 | $23.29 | $23.16 | 1,271,530 |
| 2022-01-07 | $24.05 | $24.08 | $22.90 | $22.96 | $22.83 | 2,163,050 |
| 2022-01-06 | $23.05 | $23.98 | $22.94 | $23.77 | $23.63 | 2,317,960 |
| 2022-01-05 | $24.21 | $24.28 | $22.75 | $23.05 | $22.92 | 2,761,260 |
| 2022-01-04 | $24.01 | $24.19 | $23.80 | $24.15 | $24.01 | 1,611,600 |
| 2022-01-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.66 | 0 |
| 2021-12-31 | $24.41 | $24.51 | $23.66 | $23.80 | $23.66 | 1,910,360 |
| 2021-12-30 | $24.28 | $24.79 | $24.28 | $24.35 | $24.21 | 1,610,150 |
| 2021-12-29 | $24.68 | $24.75 | $23.97 | $24.40 | $24.26 | 1,844,750 |
| 2021-12-28 | $24.51 | $24.83 | $24.40 | $24.83 | $24.69 | 1,638,960 |
| 2021-12-27 | $24.62 | $25.21 | $24.31 | $24.56 | $24.42 | 2,283,260 |
| 2021-12-24 | $26.45 | $27.46 | $24.86 | $24.90 | $24.76 | 3,978,200 |
| 2021-12-23 | $25.90 | $26.90 | $25.88 | $26.42 | $26.27 | 3,881,050 |
| 2021-12-22 | $25.65 | $26.50 | $25.65 | $26.01 | $25.86 | 3,248,080 |
| 2021-12-21 | $24.92 | $25.58 | $24.80 | $25.45 | $25.30 | 2,507,060 |
| 2021-12-20 | $25.59 | $25.59 | $24.74 | $24.81 | $24.67 | 2,432,100 |
| 2021-12-17 | $26.65 | $26.99 | $25.40 | $25.40 | $25.25 | 4,469,950 |
| 2021-12-16 | $26.71 | $27.11 | $26.50 | $26.83 | $26.68 | 2,595,350 |
| 2021-12-15 | $27.35 | $27.37 | $26.67 | $26.98 | $26.83 | 3,374,200 |
| 2021-12-14 | $26.51 | $27.60 | $26.46 | $27.42 | $27.26 | 3,977,670 |
| 2021-12-13 | $27.40 | $27.69 | $26.23 | $26.89 | $26.74 | 3,463,410 |
| 2021-12-10 | $26.61 | $27.28 | $26.25 | $27.28 | $27.12 | 3,501,320 |
| 2021-12-09 | $27.06 | $27.38 | $26.45 | $26.62 | $26.47 | 3,559,240 |
| 2021-12-08 | $26.27 | $27.30 | $26.08 | $27.14 | $26.99 | 4,049,080 |
| 2021-12-07 | $27.28 | $27.57 | $25.82 | $26.27 | $26.12 | 5,094,740 |
| 2021-12-06 | $28.35 | $28.72 | $26.81 | $26.89 | $26.74 | 7,899,780 |
| 2021-12-03 | $28.99 | $28.99 | $28.99 | $28.99 | $28.82 | 7,606,590 |
| 2021-12-02 | $28.71 | $28.71 | $28.71 | $28.71 | $28.55 | 10,174,720 |
| 2021-12-01 | $30.06 | $31.90 | $30.06 | $31.27 | $31.09 | 10,117,500 |
| 2021-11-30 | $30.34 | $31.69 | $30.30 | $31.08 | $30.90 | 10,967,420 |
| 2021-11-29 | $29.02 | $30.60 | $28.65 | $30.49 | $30.32 | 10,112,420 |
| 2021-11-26 | $30.50 | $31.14 | $29.53 | $29.55 | $29.38 | 9,956,090 |
| 2021-11-25 | $33.72 | $34.50 | $30.81 | $30.81 | $30.63 | 14,684,040 |
| 2021-11-24 | $32.35 | $36.20 | $32.35 | $33.22 | $33.03 | 23,445,270 |
| 2021-11-23 | $28.33 | $32.90 | $28.24 | $32.90 | $32.71 | 14,862,760 |
| 2021-11-22 | $26.69 | $27.60 | $26.30 | $27.42 | $27.26 | 9,082,680 |
| 2021-11-19 | $26.63 | $27.78 | $26.50 | $27.01 | $26.86 | 9,950,710 |
| 2021-11-18 | $29.11 | $29.88 | $26.89 | $27.15 | $27.00 | 15,583,460 |
| 2021-11-17 | $28.51 | $31.69 | $28.02 | $30.01 | $29.84 | 19,659,140 |
| 2021-11-16 | $31.00 | $34.05 | $26.62 | $29.40 | $29.23 | 23,957,550 |
| 2021-11-15 | $24.66 | $29.22 | $24.66 | $29.22 | $29.05 | 7,012,020 |
| 2021-11-12 | $22.31 | $24.97 | $22.31 | $24.35 | $24.21 | 9,155,070 |
| 2021-11-11 | $22.85 | $23.88 | $22.60 | $23.00 | $22.87 | 7,968,140 |
| 2021-11-10 | $22.50 | $22.96 | $22.13 | $22.75 | $22.62 | 4,942,030 |
| 2021-11-09 | $22.02 | $22.58 | $21.83 | $22.18 | $22.05 | 4,394,160 |
| 2021-11-08 | $21.46 | $22.40 | $21.23 | $22.18 | $22.05 | 4,692,000 |
| 2021-11-05 | $21.02 | $21.02 | $21.02 | $21.02 | $20.90 | 4,024,920 |
| 2021-11-04 | $20.11 | $21.03 | $20.08 | $21.02 | $20.90 | 3,430,510 |
| 2021-11-03 | $20.00 | $20.25 | $19.81 | $20.13 | $20.02 | 1,062,080 |
| 2021-11-02 | $20.69 | $21.10 | $20.02 | $20.16 | $20.04 | 2,332,780 |
| 2021-11-01 | $20.06 | $20.66 | $19.92 | $20.48 | $20.36 | 2,155,380 |
| 2021-10-29 | $19.80 | $20.54 | $19.80 | $20.32 | $20.20 | 2,377,890 |
| 2021-10-28 | $19.24 | $20.84 | $19.00 | $20.02 | $19.91 | 2,966,120 |
| 2021-10-27 | $19.55 | $19.93 | $19.05 | $19.24 | $19.13 | 2,091,840 |
| 2021-10-26 | $20.50 | $21.50 | $19.98 | $20.00 | $19.89 | 2,444,590 |
| 2021-10-25 | $19.40 | $19.70 | $19.40 | $19.63 | $19.52 | 613,110 |
| 2021-10-22 | $19.85 | $20.02 | $19.50 | $19.51 | $19.40 | 1,059,770 |
| 2021-10-21 | $20.35 | $20.38 | $19.82 | $19.88 | $19.77 | 935,870 |
| 2021-10-20 | $20.20 | $20.67 | $19.80 | $20.33 | $20.21 | 1,302,330 |
| 2021-10-19 | $20.39 | $20.51 | $20.08 | $20.29 | $20.17 | 929,520 |
| 2021-10-18 | $19.90 | $20.46 | $19.78 | $20.39 | $20.27 | 1,181,480 |
| 2021-10-15 | $20.20 | $20.20 | $19.81 | $19.89 | $19.78 | 1,103,640 |
| 2021-10-14 | $20.57 | $20.66 | $20.11 | $20.20 | $20.08 | 1,056,150 |
| 2021-10-13 | $19.70 | $20.89 | $19.70 | $20.58 | $20.46 | 1,421,060 |
| 2021-10-12 | $20.95 | $20.95 | $20.02 | $20.30 | $20.18 | 1,278,670 |
| 2021-10-11 | $20.06 | $20.47 | $19.90 | $20.42 | $20.30 | 848,210 |
| 2021-10-08 | $19.80 | $20.24 | $19.65 | $20.08 | $19.97 | 842,150 |
| 2021-10-07 | $19.52 | $19.52 | $19.52 | $19.52 | $19.41 | 0 |
| 2021-10-06 | $19.52 | $19.52 | $19.52 | $19.52 | $19.41 | 0 |
| 2021-09-30 | $19.52 | $19.77 | $19.50 | $19.52 | $19.41 | 722,900 |
| 2021-09-29 | $20.28 | $20.38 | $19.35 | $19.37 | $19.26 | 1,657,160 |
| 2021-09-28 | $20.29 | $20.62 | $20.23 | $20.58 | $20.46 | 758,490 |
| 2021-09-27 | $20.54 | $20.83 | $19.77 | $20.38 | $20.26 | 1,488,620 |
| 2021-09-24 | $21.09 | $21.26 | $20.36 | $20.49 | $20.37 | 1,979,930 |
| 2021-09-23 | $21.55 | $21.79 | $20.85 | $21.08 | $20.96 | 2,987,250 |
| 2021-09-22 | $21.57 | $21.82 | $21.39 | $21.52 | $21.40 | 1,490,980 |
| 2021-09-21 | $21.86 | $21.86 | $21.86 | $21.86 | $21.74 | 0 |
| 2021-09-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.74 | 0 |
| 2021-09-17 | $22.61 | $22.66 | $21.82 | $21.86 | $21.74 | 3,589,540 |
| 2021-09-16 | $22.92 | $23.77 | $22.71 | $22.88 | $22.75 | 4,009,110 |
| 2021-09-15 | $23.18 | $23.43 | $22.58 | $23.02 | $22.89 | 4,238,640 |
| 2021-09-14 | $22.40 | $23.70 | $22.12 | $23.18 | $23.05 | 8,105,940 |
| 2021-09-13 | $21.88 | $22.49 | $21.65 | $22.48 | $22.35 | 4,506,590 |
| 2021-09-10 | $21.44 | $22.28 | $21.25 | $22.06 | $21.93 | 3,705,570 |
| 2021-09-09 | $21.41 | $21.73 | $21.06 | $21.36 | $21.24 | 1,820,390 |
| 2021-09-08 | $21.66 | $21.93 | $21.48 | $21.60 | $21.48 | 1,938,350 |
| 2021-09-07 | $22.47 | $22.47 | $21.63 | $21.73 | $21.61 | 2,768,700 |
| 2021-09-06 | $21.45 | $22.18 | $21.33 | $21.98 | $21.85 | 3,100,650 |
| 2021-09-03 | $21.25 | $21.88 | $21.25 | $21.49 | $21.37 | 2,610,640 |
| 2021-09-02 | $20.78 | $21.98 | $20.56 | $21.57 | $21.45 | 3,233,390 |
| 2021-09-01 | $22.50 | $22.50 | $20.90 | $21.27 | $21.15 | 3,972,160 |
| 2021-08-31 | $20.86 | $21.06 | $20.42 | $20.91 | $20.79 | 1,556,910 |
| 2021-08-30 | $21.46 | $21.60 | $20.61 | $20.86 | $20.74 | 1,703,090 |
| 2021-08-27 | $22.01 | $22.09 | $20.95 | $21.06 | $20.94 | 2,122,290 |
| 2021-08-26 | $22.09 | $22.19 | $21.51 | $21.56 | $21.44 | 1,849,950 |
| 2021-08-25 | $21.98 | $22.22 | $21.48 | $21.92 | $21.79 | 2,915,260 |
| 2021-08-24 | $21.39 | $22.25 | $21.33 | $21.63 | $21.51 | 3,347,690 |
| 2021-08-23 | $20.21 | $21.27 | $20.21 | $21.13 | $21.01 | 2,116,060 |
| 2021-08-20 | $20.74 | $20.74 | $19.80 | $20.27 | $20.15 | 1,943,410 |
| 2021-08-19 | $20.82 | $21.23 | $20.64 | $20.76 | $20.64 | 1,698,620 |
| 2021-08-18 | $20.69 | $21.38 | $20.69 | $21.10 | $20.98 | 1,905,500 |
| 2021-08-17 | $22.06 | $22.19 | $20.90 | $20.95 | $20.83 | 3,377,610 |
| 2021-08-16 | $22.10 | $22.39 | $21.78 | $22.25 | $22.12 | 2,642,270 |
| 2021-08-13 | $22.54 | $22.56 | $21.91 | $22.22 | $22.09 | 4,299,840 |
| 2021-08-12 | $21.41 | $22.50 | $21.26 | $22.28 | $22.15 | 5,763,590 |
| 2021-08-11 | $21.08 | $21.70 | $20.84 | $21.51 | $21.39 | 2,608,370 |
| 2021-08-10 | $20.94 | $21.34 | $20.85 | $21.12 | $21.00 | 1,626,740 |
| 2021-08-09 | $20.65 | $21.16 | $20.61 | $21.10 | $20.98 | 1,639,910 |
| 2021-08-06 | $21.60 | $21.64 | $20.91 | $20.91 | $20.79 | 2,846,710 |
| 2021-08-05 | $21.79 | $22.54 | $20.92 | $21.86 | $21.74 | 5,275,820 |
| 2021-08-04 | $20.30 | $21.70 | $20.25 | $21.62 | $21.50 | 4,141,920 |
| 2021-08-03 | $20.60 | $20.83 | $20.36 | $20.50 | $20.38 | 1,728,340 |
| 2021-08-02 | $20.30 | $20.80 | $20.11 | $20.54 | $20.42 | 1,605,200 |
| 2021-07-30 | $19.75 | $20.16 | $19.55 | $19.96 | $19.85 | 1,411,400 |
| 2021-07-29 | $19.50 | $20.05 | $19.50 | $19.76 | $19.65 | 1,148,570 |
| 2021-07-28 | $20.28 | $20.30 | $18.99 | $19.41 | $19.30 | 1,732,260 |
| 2021-07-27 | $21.00 | $21.16 | $20.33 | $20.33 | $20.21 | 1,575,600 |
| 2021-07-26 | $21.20 | $21.39 | $20.53 | $20.74 | $20.62 | 1,811,240 |
| 2021-07-23 | $22.02 | $22.06 | $21.40 | $21.40 | $21.28 | 2,129,600 |
| 2021-07-22 | $21.73 | $22.30 | $21.43 | $22.02 | $21.89 | 2,895,880 |
| 2021-07-21 | $21.40 | $21.87 | $20.94 | $21.72 | $21.60 | 2,403,330 |
| 2021-07-20 | $21.25 | $21.67 | $21.02 | $21.33 | $21.21 | 1,951,200 |
| 2021-07-19 | $21.19 | $21.19 | $20.51 | $20.81 | $20.69 | 1,706,450 |
| 2021-07-16 | $21.23 | $21.90 | $21.21 | $21.33 | $21.21 | 2,075,430 |
| 2021-07-15 | $21.57 | $21.68 | $20.83 | $21.08 | $20.96 | 2,401,980 |
| 2021-07-14 | $21.78 | $21.99 | $21.71 | $21.79 | $21.67 | 1,564,100 |
| 2021-07-13 | $22.05 | $22.25 | $21.72 | $21.98 | $21.85 | 1,969,030 |
| 2021-07-12 | $21.67 | $22.40 | $21.55 | $22.15 | $22.02 | 3,190,080 |
| 2021-07-09 | $21.52 | $22.36 | $21.33 | $22.00 | $21.87 | 2,346,820 |
| 2021-07-08 | $22.21 | $22.32 | $21.54 | $21.71 | $21.59 | 3,330,920 |
| 2021-07-07 | $22.01 | $22.58 | $21.93 | $22.40 | $22.27 | 2,563,960 |
| 2021-07-06 | $22.53 | $22.53 | $22.02 | $22.08 | $21.95 | 2,202,220 |
| 2021-07-05 | $22.29 | $22.50 | $22.02 | $22.50 | $22.37 | 2,205,820 |
| 2021-07-02 | $22.06 | $22.47 | $21.92 | $22.34 | $22.21 | 2,070,860 |
| 2021-07-01 | $22.65 | $22.69 | $22.20 | $22.22 | $22.09 | 2,642,270 |
| 2021-06-30 | $22.61 | $22.85 | $22.35 | $22.60 | $22.47 | 3,829,460 |
| 2021-06-29 | $23.86 | $24.17 | $22.80 | $22.80 | $22.67 | 7,131,610 |
| 2021-06-28 | $24.06 | $24.75 | $23.80 | $24.18 | $24.04 | 11,152,080 |
| 2021-06-25 | $23.51 | $26.98 | $23.51 | $25.52 | $25.37 | 15,474,230 |
| 2021-06-24 | $22.26 | $22.57 | $21.90 | $22.48 | $22.35 | 2,184,510 |
| 2021-06-23 | $22.80 | $22.80 | $22.20 | $22.34 | $22.21 | 2,090,050 |
| 2021-06-22 | $22.19 | $22.87 | $22.16 | $22.59 | $22.46 | 2,545,740 |
| 2021-06-21 | $22.03 | $22.35 | $22.00 | $22.24 | $22.11 | 1,597,000 |
| 2021-06-18 | $21.87 | $22.38 | $21.50 | $22.20 | $22.07 | 1,873,200 |
| 2021-06-17 | $21.46 | $21.90 | $21.40 | $21.59 | $21.47 | 1,288,280 |
| 2021-06-16 | $22.25 | $22.36 | $21.39 | $21.46 | $21.34 | 1,978,900 |
| 2021-06-15 | $22.34 | $22.63 | $22.01 | $22.24 | $22.11 | 1,581,050 |
| 2021-06-14 | $22.38 | $22.38 | $22.38 | $22.38 | $22.25 | 0 |
| 2021-06-11 | $22.85 | $22.85 | $22.37 | $22.38 | $22.25 | 2,003,000 |
| 2021-06-10 | $23.27 | $23.38 | $22.41 | $22.80 | $22.67 | 3,237,520 |
| 2021-06-09 | $22.53 | $24.17 | $22.53 | $23.15 | $23.02 | 5,282,040 |
| 2021-06-08 | $22.15 | $22.49 | $21.90 | $22.26 | $22.13 | 1,979,800 |
| 2021-06-07 | $22.69 | $22.73 | $22.03 | $22.28 | $22.15 | 2,223,750 |
| 2021-06-04 | $22.62 | $23.13 | $22.48 | $22.52 | $22.39 | 2,309,230 |
| 2021-06-03 | $23.80 | $23.80 | $22.90 | $22.91 | $22.78 | 3,327,030 |
| 2021-06-02 | $23.30 | $23.84 | $22.90 | $23.72 | $23.58 | 4,071,790 |
| 2021-06-01 | $23.25 | $23.46 | $23.08 | $23.33 | $23.20 | 2,656,570 |
| 2021-05-31 | $22.49 | $23.27 | $22.18 | $23.26 | $23.13 | 3,295,690 |
| 2021-05-28 | $23.70 | $23.95 | $22.66 | $22.71 | $22.58 | 4,658,600 |
| 2021-05-27 | $24.35 | $24.50 | $23.45 | $23.74 | $23.60 | 5,248,870 |
| 2021-05-26 | $23.97 | $24.48 | $23.60 | $24.29 | $24.15 | 3,943,380 |
| 2021-05-25 | $23.72 | $24.35 | $23.66 | $24.05 | $23.91 | 4,102,090 |
| 2021-05-24 | $24.40 | $24.42 | $23.28 | $23.98 | $23.84 | 4,618,570 |
| 2021-05-21 | $23.80 | $24.47 | $23.61 | $24.30 | $24.16 | 6,234,020 |
| 2021-05-20 | $24.70 | $24.76 | $23.65 | $23.80 | $23.66 | 6,707,450 |
| 2021-05-19 | $25.51 | $25.77 | $24.76 | $24.91 | $24.77 | 7,113,650 |
| 2021-05-18 | $26.80 | $26.81 | $24.63 | $25.62 | $25.42 | 9,960,130 |
| 2021-05-17 | $27.71 | $28.26 | $26.00 | $26.69 | $26.48 | 11,808,990 |
| 2021-05-14 | $26.67 | $30.56 | $26.67 | $27.61 | $27.40 | 18,154,700 |
| 2021-05-13 | $26.81 | $28.24 | $25.89 | $26.05 | $25.85 | 10,918,150 |
| 2021-05-12 | $25.70 | $31.21 | $25.66 | $27.47 | $27.26 | 15,861,410 |
| 2021-05-11 | $26.24 | $28.33 | $25.44 | $26.98 | $26.77 | 11,931,880 |
| 2021-05-10 | $28.01 | $28.25 | $24.32 | $26.03 | $25.83 | 12,629,530 |
| 2021-05-07 | $26.50 | $29.13 | $24.07 | $27.69 | $27.48 | 16,939,830 |
| 2021-05-06 | $20.93 | $25.02 | $20.46 | $25.02 | $24.83 | 8,689,610 |
| 2021-05-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.69 | 0 |
| 2021-05-04 | $20.85 | $20.85 | $20.85 | $20.85 | $20.69 | 0 |
| 2021-04-30 | $21.21 | $21.39 | $20.30 | $20.85 | $20.69 | 3,874,950 |
| 2021-04-29 | $22.81 | $23.18 | $21.25 | $21.34 | $21.18 | 4,103,730 |
| 2021-04-28 | $21.85 | $22.69 | $21.15 | $22.36 | $22.19 | 3,832,400 |
| 2021-04-27 | $24.54 | $24.54 | $21.80 | $21.85 | $21.68 | 7,237,510 |
| 2021-04-26 | $25.29 | $25.69 | $24.60 | $24.73 | $24.54 | 5,967,600 |
| 2021-04-23 | $24.50 | $25.94 | $24.00 | $25.44 | $25.24 | 9,878,480 |
| 2021-04-22 | $23.88 | $25.37 | $23.63 | $24.90 | $24.71 | 8,336,400 |
| 2021-04-21 | $24.35 | $25.28 | $23.86 | $24.08 | $23.89 | 6,652,350 |
| 2021-04-20 | $26.48 | $26.78 | $24.65 | $24.68 | $24.49 | 10,582,930 |
| 2021-04-19 | $24.48 | $26.68 | $24.23 | $25.63 | $25.43 | 11,085,950 |
| 2021-04-16 | $22.99 | $24.75 | $22.97 | $24.47 | $24.28 | 7,851,230 |
| 2021-04-15 | $23.82 | $23.84 | $22.96 | $23.11 | $22.93 | 4,978,430 |
| 2021-04-14 | $22.96 | $24.71 | $22.86 | $24.23 | $24.04 | 7,277,730 |
| 2021-04-13 | $23.30 | $23.97 | $22.82 | $23.00 | $22.82 | 4,257,520 |
| 2021-04-12 | $23.65 | $23.91 | $23.20 | $23.39 | $23.21 | 3,821,710 |
| 2021-04-09 | $23.66 | $24.40 | $23.58 | $23.81 | $23.63 | 5,022,280 |
| 2021-04-08 | $24.50 | $25.00 | $23.85 | $23.94 | $23.76 | 9,119,040 |
| 2021-04-07 | $23.25 | $25.66 | $22.72 | $24.52 | $24.33 | 10,878,610 |
| 2021-04-06 | $22.91 | $23.88 | $22.60 | $23.25 | $23.07 | 8,129,360 |
| 2021-04-05 | $22.77 | $22.77 | $22.77 | $22.77 | $22.59 | 0 |
| 2021-04-02 | $21.35 | $22.77 | $20.98 | $22.77 | $22.59 | 6,764,610 |
| 2021-04-01 | $21.49 | $22.38 | $21.45 | $21.59 | $21.42 | 4,098,910 |
| 2021-03-31 | $21.21 | $21.78 | $21.21 | $21.49 | $21.32 | 2,733,070 |
| 2021-03-30 | $22.10 | $22.23 | $21.16 | $21.30 | $21.14 | 3,989,330 |
| 2021-03-29 | $22.03 | $22.33 | $21.34 | $22.29 | $22.12 | 5,283,710 |
| 2021-03-26 | $22.18 | $22.60 | $22.12 | $22.58 | $22.41 | 3,272,760 |
| 2021-03-25 | $22.57 | $23.13 | $22.25 | $22.30 | $22.13 | 4,100,610 |
| 2021-03-24 | $22.95 | $23.45 | $22.05 | $22.60 | $22.43 | 5,191,920 |
| 2021-03-23 | $23.17 | $23.95 | $22.54 | $23.40 | $23.22 | 7,100,030 |
| 2021-03-22 | $22.30 | $23.88 | $22.30 | $23.18 | $23.00 | 7,005,530 |
| 2021-03-19 | $22.00 | $22.96 | $21.77 | $22.30 | $22.13 | 6,601,620 |
| 2021-03-18 | $21.52 | $22.58 | $21.52 | $22.40 | $22.23 | 7,094,930 |
| 2021-03-17 | $20.87 | $21.65 | $20.57 | $21.65 | $21.48 | 4,792,190 |
| 2021-03-16 | $20.78 | $21.18 | $20.56 | $20.93 | $20.77 | 3,434,260 |
| 2021-03-15 | $21.17 | $21.20 | $20.31 | $20.86 | $20.70 | 5,092,940 |
| 2021-03-12 | $22.18 | $22.32 | $21.28 | $21.45 | $21.28 | 7,451,570 |
| 2021-03-11 | $22.29 | $23.38 | $21.35 | $22.83 | $22.65 | 11,006,540 |
| 2021-03-10 | $22.50 | $25.74 | $22.50 | $23.77 | $23.59 | 14,534,550 |
| 2021-03-09 | $21.19 | $21.80 | $20.10 | $21.45 | $21.28 | 5,456,490 |
| 2021-03-08 | $20.90 | $22.00 | $20.81 | $21.37 | $21.21 | 6,147,050 |
| 2021-03-05 | $20.08 | $21.02 | $20.02 | $20.68 | $20.52 | 3,108,540 |
| 2021-03-04 | $20.73 | $20.73 | $20.06 | $20.06 | $19.91 | 3,221,530 |
| 2021-03-03 | $20.62 | $21.00 | $20.39 | $20.77 | $20.61 | 2,286,360 |
| 2021-03-02 | $21.20 | $21.45 | $20.61 | $20.78 | $20.62 | 3,157,850 |
| 2021-03-01 | $20.75 | $21.33 | $20.53 | $21.11 | $20.95 | 2,882,500 |
| 2021-02-26 | $20.10 | $21.50 | $20.01 | $20.77 | $20.61 | 4,049,660 |
| 2021-02-25 | $21.50 | $21.61 | $20.55 | $20.60 | $20.44 | 4,278,300 |
| 2021-02-24 | $21.60 | $21.91 | $21.19 | $21.52 | $21.35 | 5,207,280 |
| 2021-02-23 | $20.50 | $22.76 | $20.13 | $22.03 | $21.86 | 8,407,220 |
| 2021-02-22 | $21.14 | $21.45 | $20.53 | $20.56 | $20.40 | 4,905,390 |
| 2021-02-19 | $20.76 | $21.35 | $20.41 | $21.15 | $20.99 | 4,057,060 |
| 2021-02-18 | $20.00 | $20.91 | $20.00 | $20.76 | $20.60 | 4,397,570 |
| 2021-02-17 | $19.98 | $19.98 | $19.98 | $19.98 | $19.83 | 0 |
| 2021-02-16 | $19.98 | $19.98 | $19.98 | $19.98 | $19.83 | 0 |
| 2021-02-15 | $19.98 | $19.98 | $19.98 | $19.98 | $19.83 | 0 |
| 2021-02-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.83 | 0 |
| 2021-02-11 | $19.98 | $19.98 | $19.98 | $19.98 | $19.83 | 0 |
| 2021-02-10 | $20.10 | $20.85 | $19.85 | $19.98 | $19.83 | 3,748,880 |
| 2021-02-09 | $20.19 | $20.59 | $19.63 | $20.00 | $19.85 | 4,787,350 |
| 2021-02-08 | $21.21 | $22.16 | $20.06 | $20.19 | $20.03 | 5,543,280 |
| 2021-02-05 | $24.30 | $24.50 | $21.60 | $21.60 | $21.43 | 7,127,290 |
| 2021-02-04 | $22.82 | $25.80 | $22.33 | $24.70 | $24.51 | 9,753,580 |
| 2021-02-03 | $22.99 | $23.88 | $22.21 | $23.36 | $23.18 | 7,046,210 |
| 2021-02-02 | $24.52 | $26.15 | $23.65 | $23.67 | $23.49 | 8,749,220 |
| 2021-02-01 | $22.50 | $25.12 | $22.50 | $24.85 | $24.66 | 10,152,490 |
| 2021-01-29 | $22.45 | $23.98 | $21.53 | $22.95 | $22.77 | 6,954,870 |
| 2021-01-28 | $23.10 | $23.77 | $22.34 | $22.39 | $22.22 | 4,985,560 |
| 2021-01-27 | $22.80 | $23.74 | $22.23 | $23.72 | $23.54 | 5,685,780 |
| 2021-01-26 | $24.28 | $24.98 | $23.24 | $23.35 | $23.17 | 6,208,450 |
| 2021-01-25 | $25.18 | $25.20 | $23.79 | $24.21 | $24.02 | 7,752,400 |
| 2021-01-22 | $28.20 | $28.40 | $25.74 | $25.91 | $25.71 | 9,729,740 |
| 2021-01-21 | $29.56 | $29.60 | $27.85 | $27.88 | $27.67 | 10,823,570 |
| 2021-01-20 | $29.04 | $30.44 | $27.70 | $30.14 | $29.91 | 13,592,550 |
| 2021-01-19 | $28.00 | $30.66 | $28.00 | $28.92 | $28.70 | 11,350,570 |
| 2021-01-18 | $28.50 | $29.60 | $27.10 | $28.68 | $28.46 | 11,619,390 |
| 2021-01-15 | $26.51 | $30.12 | $26.15 | $28.89 | $28.67 | 11,986,490 |
| 2021-01-14 | $30.68 | $32.05 | $27.50 | $27.52 | $27.31 | 14,039,180 |
| 2021-01-13 | $28.82 | $32.28 | $28.62 | $32.10 | $31.85 | 15,585,760 |
| 2021-01-12 | $27.00 | $31.28 | $26.04 | $29.70 | $29.47 | 12,274,130 |
| 2021-01-11 | $29.98 | $32.58 | $29.00 | $29.19 | $28.97 | 13,776,130 |
| 2021-01-08 | $28.13 | $32.80 | $27.12 | $30.01 | $29.78 | 16,753,120 |
| 2021-01-07 | $36.50 | $38.20 | $30.78 | $31.15 | $30.91 | 23,436,950 |