HAXC Holdings (300928) Exchange: SHE
Data as of July 17, 2025
$37.80 ($-1.14) -2.93%
HAXC Holdings - Daily Information
Click for more stock information on HAXC Holdings.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $38.62 |
| Previous Close | $37.80 |
| High | $39.10 |
| Low | $37.70 |
| Adjusted Open | $38.62 |
| Previous Adjusted Close | $37.80 |
| Adjusted High | $39.10 |
| Adjusted Low | $37.70 |
Invest in HAXC Holdings (300928)
Historical Stock Data for HAXC Holdings (300928)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $38.62 | $39.10 | $37.70 | $37.80 | $37.80 | 2,875,000 |
| 2025-03-20 | $37.38 | $39.49 | $37.30 | $38.94 | $38.94 | 6,085,530 |
| 2025-03-19 | $37.57 | $37.85 | $37.04 | $37.38 | $37.38 | 1,818,600 |
| 2025-03-18 | $37.00 | $37.55 | $36.66 | $37.43 | $37.43 | 2,205,300 |
| 2025-03-17 | $36.75 | $37.88 | $36.35 | $36.83 | $36.83 | 3,349,030 |
| 2025-03-14 | $35.04 | $36.46 | $34.44 | $36.25 | $36.25 | 2,498,890 |
| 2025-03-13 | $35.95 | $36.15 | $34.40 | $35.02 | $35.02 | 1,688,200 |
| 2025-03-12 | $36.14 | $36.95 | $35.85 | $35.94 | $35.94 | 1,564,900 |
| 2025-03-11 | $35.73 | $36.18 | $35.14 | $35.93 | $35.93 | 1,429,700 |
| 2025-03-10 | $36.20 | $36.49 | $35.70 | $36.04 | $36.04 | 1,351,500 |
| 2025-03-07 | $35.31 | $36.74 | $35.24 | $35.96 | $35.96 | 2,293,700 |
| 2025-03-06 | $35.40 | $36.28 | $35.40 | $35.65 | $35.65 | 1,349,300 |
| 2025-03-05 | $35.46 | $35.46 | $34.55 | $35.34 | $35.34 | 897,600 |
| 2025-03-04 | $34.34 | $35.20 | $34.05 | $35.16 | $35.16 | 1,190,900 |
| 2025-03-03 | $34.38 | $35.20 | $34.01 | $34.33 | $34.33 | 1,308,100 |
| 2025-02-28 | $36.10 | $36.50 | $34.24 | $34.36 | $34.36 | 2,170,100 |
| 2025-02-27 | $36.75 | $36.80 | $35.45 | $36.20 | $36.20 | 1,797,200 |
| 2025-02-26 | $37.05 | $37.31 | $36.30 | $36.54 | $36.54 | 1,768,700 |
| 2025-02-25 | $36.17 | $37.30 | $36.00 | $36.75 | $36.75 | 2,185,000 |
| 2025-02-24 | $36.18 | $37.59 | $36.03 | $36.55 | $36.55 | 2,613,800 |
| 2025-02-20 | $35.17 | $37.00 | $34.94 | $36.20 | $36.20 | 2,389,600 |
| 2025-02-19 | $34.11 | $35.49 | $33.99 | $35.17 | $35.17 | 1,605,100 |
| 2025-02-18 | $35.50 | $35.51 | $33.89 | $34.11 | $34.11 | 1,371,900 |
| 2025-02-17 | $35.90 | $36.31 | $35.13 | $35.55 | $35.55 | 2,012,400 |
| 2025-02-14 | $34.41 | $35.63 | $34.41 | $35.10 | $35.10 | 1,819,900 |
| 2025-02-13 | $35.59 | $35.94 | $34.58 | $34.58 | $34.58 | 1,930,900 |
| 2025-02-12 | $34.99 | $36.50 | $34.51 | $35.59 | $35.59 | 2,305,400 |
| 2025-02-11 | $35.45 | $35.62 | $34.38 | $35.16 | $35.16 | 2,139,700 |
| 2025-02-10 | $33.81 | $35.45 | $33.61 | $34.95 | $34.95 | 2,520,800 |
| 2025-02-07 | $34.25 | $34.53 | $33.23 | $33.67 | $33.67 | 2,567,600 |
| 2025-02-06 | $31.80 | $34.42 | $31.65 | $34.30 | $34.30 | 2,506,200 |
| 2025-02-05 | $31.06 | $31.99 | $30.87 | $31.88 | $31.88 | 890,000 |
| 2025-01-27 | $31.43 | $31.71 | $30.70 | $31.00 | $31.00 | 1,095,000 |
| 2025-01-24 | $30.04 | $31.45 | $30.03 | $31.30 | $31.30 | 989,000 |
| 2025-01-23 | $30.48 | $31.17 | $30.21 | $30.33 | $30.33 | 934,200 |
| 2025-01-22 | $30.85 | $30.87 | $29.88 | $30.33 | $30.33 | 1,050,900 |
| 2025-01-21 | $31.17 | $31.48 | $30.31 | $30.68 | $30.68 | 946,200 |
| 2025-01-20 | $31.01 | $31.75 | $30.97 | $31.17 | $31.17 | 1,240,800 |
| 2025-01-17 | $29.74 | $30.70 | $29.40 | $30.65 | $30.65 | 1,418,800 |
| 2025-01-16 | $30.87 | $31.05 | $29.51 | $29.60 | $29.60 | 1,614,300 |
| 2025-01-15 | $31.43 | $31.60 | $30.46 | $30.58 | $30.58 | 1,319,000 |
| 2025-01-14 | $29.88 | $31.50 | $29.78 | $31.43 | $31.43 | 1,064,700 |
| 2025-01-13 | $29.35 | $29.80 | $28.40 | $29.60 | $29.60 | 732,500 |
| 2025-01-09 | $30.16 | $30.70 | $29.96 | $30.20 | $30.20 | 788,400 |
| 2025-01-08 | $30.49 | $30.63 | $29.24 | $30.14 | $30.14 | 694,200 |
| 2025-01-07 | $29.58 | $30.50 | $29.58 | $30.49 | $30.49 | 621,200 |
| 2025-01-06 | $30.16 | $30.45 | $28.91 | $29.88 | $29.88 | 1,263,300 |
| 2025-01-03 | $32.01 | $32.49 | $30.13 | $30.16 | $30.16 | 1,233,200 |
| 2025-01-02 | $33.14 | $33.26 | $31.63 | $32.01 | $32.01 | 954,600 |
| 2024-12-31 | $34.11 | $34.47 | $32.83 | $32.89 | $32.89 | 1,044,630 |
| 2024-12-30 | $33.78 | $34.81 | $32.84 | $34.21 | $34.21 | 1,743,300 |
| 2024-12-27 | $33.66 | $34.43 | $33.10 | $34.00 | $34.00 | 864,100 |
| 2024-12-26 | $33.07 | $34.08 | $32.77 | $33.60 | $33.60 | 876,800 |
| 2024-12-25 | $34.22 | $34.27 | $32.52 | $33.06 | $33.06 | 1,666,500 |
| 2024-12-24 | $34.58 | $35.56 | $33.83 | $34.58 | $34.58 | 1,033,900 |
| 2024-12-23 | $36.64 | $36.66 | $34.32 | $34.37 | $34.37 | 1,620,000 |
| 2024-12-20 | $35.36 | $37.04 | $35.21 | $36.64 | $36.64 | 1,379,700 |
| 2024-12-19 | $35.25 | $36.19 | $35.11 | $35.36 | $35.36 | 1,075,000 |
| 2024-12-18 | $35.87 | $36.26 | $35.00 | $35.53 | $35.53 | 1,136,750 |
| 2024-12-17 | $37.10 | $37.50 | $35.52 | $35.93 | $35.93 | 1,774,400 |
| 2024-12-16 | $37.48 | $38.20 | $36.89 | $37.32 | $37.32 | 1,463,130 |
| 2024-12-13 | $37.99 | $38.50 | $37.10 | $37.24 | $37.24 | 2,046,900 |
| 2024-12-12 | $37.12 | $38.30 | $36.53 | $38.12 | $38.12 | 3,017,170 |
| 2024-12-11 | $37.27 | $37.64 | $36.46 | $37.12 | $37.12 | 1,854,300 |
| 2024-12-10 | $38.90 | $38.90 | $37.31 | $37.38 | $37.38 | 1,724,500 |
| 2024-12-09 | $37.56 | $37.80 | $37.08 | $37.57 | $37.57 | 1,331,100 |
| 2024-12-06 | $37.62 | $37.94 | $37.09 | $37.55 | $37.55 | 1,613,700 |
| 2024-12-05 | $37.23 | $37.90 | $36.90 | $37.65 | $37.65 | 1,834,100 |
| 2024-12-04 | $37.63 | $38.08 | $36.81 | $37.08 | $37.08 | 1,787,300 |
| 2024-12-03 | $36.50 | $38.00 | $36.06 | $37.56 | $37.56 | 2,515,200 |
| 2024-12-02 | $35.72 | $36.88 | $35.48 | $36.40 | $36.40 | 2,092,700 |
| 2024-11-29 | $35.00 | $36.00 | $34.56 | $35.43 | $35.43 | 2,260,700 |
| 2024-11-28 | $35.10 | $35.29 | $34.50 | $34.55 | $34.55 | 1,408,500 |
| 2024-11-27 | $35.01 | $35.28 | $33.75 | $35.25 | $35.25 | 2,344,300 |
| 2024-11-26 | $35.34 | $36.08 | $34.90 | $35.14 | $35.14 | 1,237,400 |
| 2024-11-25 | $35.05 | $35.80 | $34.75 | $35.80 | $35.80 | 1,458,200 |
| 2024-11-22 | $36.99 | $37.49 | $35.00 | $35.03 | $35.03 | 2,320,030 |
| 2024-11-21 | $37.63 | $38.16 | $36.47 | $37.01 | $37.01 | 2,570,500 |
| 2024-11-20 | $37.50 | $38.26 | $37.48 | $38.05 | $38.05 | 2,588,820 |
| 2024-11-19 | $37.06 | $38.98 | $36.80 | $38.24 | $38.24 | 2,690,820 |
| 2024-11-18 | $38.50 | $38.85 | $36.00 | $36.66 | $36.66 | 3,136,880 |
| 2024-11-15 | $40.29 | $41.21 | $38.70 | $38.70 | $38.70 | 4,980,900 |
| 2024-11-14 | $41.00 | $44.19 | $40.41 | $41.00 | $41.00 | 7,490,140 |
| 2024-11-13 | $40.69 | $42.55 | $39.20 | $41.10 | $41.10 | 7,946,100 |
| 2024-11-12 | $41.00 | $41.59 | $39.00 | $39.62 | $39.62 | 3,903,400 |
| 2024-11-11 | $38.80 | $41.00 | $38.54 | $40.75 | $40.75 | 4,577,900 |
| 2024-11-08 | $40.00 | $40.55 | $38.81 | $39.16 | $39.16 | 4,655,800 |
| 2024-11-07 | $38.73 | $39.39 | $38.15 | $39.00 | $39.00 | 3,861,330 |
| 2024-11-06 | $40.30 | $41.10 | $38.77 | $39.00 | $39.00 | 7,418,500 |
| 2024-11-05 | $36.98 | $38.88 | $36.74 | $38.55 | $38.55 | 3,555,290 |
| 2024-11-04 | $35.32 | $37.41 | $35.15 | $36.93 | $36.93 | 2,235,100 |
| 2024-11-01 | $38.00 | $38.78 | $35.37 | $35.45 | $35.45 | 4,059,790 |
| 2024-10-31 | $38.99 | $39.66 | $37.60 | $38.26 | $38.26 | 4,845,200 |
| 2024-10-30 | $36.32 | $38.88 | $35.70 | $38.08 | $38.08 | 5,335,800 |
| 2024-10-29 | $37.65 | $38.17 | $36.60 | $36.60 | $36.60 | 2,488,700 |
| 2024-10-28 | $37.81 | $38.86 | $37.18 | $37.83 | $37.83 | 3,550,300 |
| 2024-10-25 | $36.58 | $37.18 | $36.10 | $36.70 | $36.70 | 1,642,300 |
| 2024-10-24 | $37.49 | $37.77 | $36.25 | $36.39 | $36.39 | 2,158,490 |
| 2024-10-23 | $37.78 | $38.50 | $37.20 | $37.45 | $37.45 | 3,184,790 |
| 2024-10-22 | $38.07 | $39.31 | $37.58 | $37.81 | $37.81 | 5,711,800 |
| 2024-10-21 | $36.35 | $38.89 | $35.75 | $38.51 | $38.51 | 5,385,800 |
| 2024-10-18 | $34.40 | $36.66 | $34.22 | $35.86 | $35.86 | 3,635,310 |
| 2024-10-17 | $35.52 | $36.13 | $34.60 | $34.78 | $34.78 | 3,034,600 |
| 2024-10-16 | $34.33 | $36.34 | $33.52 | $35.49 | $35.49 | 3,939,390 |
| 2024-10-15 | $34.58 | $36.08 | $33.99 | $34.83 | $34.83 | 3,075,300 |
| 2024-10-14 | $34.18 | $34.90 | $33.08 | $34.65 | $34.65 | 2,138,910 |
| 2024-10-11 | $35.88 | $36.12 | $33.25 | $33.65 | $33.65 | 2,334,000 |
| 2024-10-10 | $35.97 | $37.44 | $35.50 | $35.63 | $35.63 | 2,536,700 |
| 2024-10-09 | $38.06 | $39.34 | $35.50 | $35.98 | $35.98 | 4,066,300 |
| 2024-10-08 | $42.97 | $42.97 | $36.31 | $40.25 | $40.25 | 5,307,920 |
| 2024-09-30 | $33.20 | $36.85 | $32.51 | $36.33 | $36.33 | 3,763,300 |
| 2024-09-27 | $30.38 | $32.50 | $30.35 | $31.74 | $31.74 | 2,237,800 |
| 2024-09-26 | $28.90 | $30.23 | $28.50 | $30.17 | $30.17 | 1,579,100 |
| 2024-09-25 | $29.32 | $29.96 | $29.02 | $29.02 | $29.02 | 1,461,160 |
| 2024-09-24 | $28.50 | $29.20 | $27.95 | $29.18 | $29.18 | 1,459,800 |
| 2024-09-23 | $27.32 | $28.50 | $27.00 | $28.38 | $28.38 | 1,342,600 |
| 2024-09-20 | $27.51 | $28.13 | $27.10 | $27.32 | $27.32 | 769,000 |
| 2024-09-19 | $27.30 | $27.70 | $26.91 | $27.60 | $27.60 | 750,900 |
| 2024-09-18 | $27.58 | $27.60 | $26.16 | $26.94 | $26.94 | 956,400 |
| 2024-09-13 | $28.14 | $28.14 | $27.28 | $27.38 | $27.38 | 755,600 |
| 2024-09-12 | $28.74 | $28.90 | $27.78 | $27.78 | $27.78 | 1,052,100 |
| 2024-09-11 | $29.23 | $29.30 | $28.40 | $28.60 | $28.60 | 694,220 |
| 2024-09-10 | $28.85 | $29.45 | $28.65 | $29.13 | $29.13 | 882,400 |
| 2024-09-09 | $28.70 | $29.50 | $28.37 | $28.84 | $28.84 | 918,910 |
| 2024-09-06 | $30.10 | $30.92 | $29.41 | $29.51 | $29.51 | 1,538,180 |
| 2024-09-05 | $30.49 | $30.64 | $29.81 | $30.10 | $30.10 | 2,022,970 |
| 2024-09-04 | $30.00 | $31.50 | $29.51 | $30.93 | $30.93 | 3,198,340 |
| 2024-09-03 | $29.50 | $30.80 | $29.18 | $30.51 | $30.51 | 2,594,820 |
| 2024-09-02 | $28.90 | $30.99 | $28.35 | $30.18 | $30.18 | 2,425,430 |
| 2024-08-30 | $28.62 | $29.60 | $28.55 | $28.94 | $28.94 | 841,100 |
| 2024-08-29 | $28.06 | $28.79 | $27.56 | $28.65 | $28.65 | 615,100 |
| 2024-08-28 | $28.16 | $28.55 | $27.80 | $28.06 | $28.06 | 833,760 |
| 2024-08-27 | $28.81 | $28.96 | $28.28 | $28.32 | $28.32 | 502,200 |
| 2024-08-26 | $28.61 | $29.25 | $28.47 | $29.06 | $29.06 | 565,400 |
| 2024-08-23 | $28.80 | $29.09 | $28.20 | $28.68 | $28.68 | 779,000 |
| 2024-08-22 | $29.28 | $29.67 | $28.68 | $28.80 | $28.80 | 856,200 |
| 2024-08-21 | $29.50 | $30.20 | $29.01 | $29.60 | $29.60 | 595,400 |
| 2024-08-20 | $30.17 | $30.24 | $29.40 | $29.43 | $29.43 | 715,500 |
| 2024-08-19 | $30.26 | $30.77 | $30.00 | $30.07 | $30.07 | 731,000 |
| 2024-08-16 | $30.75 | $31.14 | $30.20 | $30.30 | $30.30 | 691,100 |
| 2024-08-15 | $30.01 | $31.15 | $29.90 | $30.75 | $30.75 | 895,880 |
| 2024-08-14 | $30.26 | $30.50 | $30.05 | $30.29 | $30.29 | 830,600 |
| 2024-08-13 | $30.20 | $30.58 | $29.30 | $30.22 | $30.22 | 724,500 |
| 2024-08-12 | $30.40 | $30.83 | $29.88 | $30.29 | $30.29 | 793,100 |
| 2024-08-09 | $30.92 | $31.32 | $30.65 | $30.69 | $30.69 | 848,600 |
| 2024-08-08 | $30.90 | $31.17 | $29.82 | $30.76 | $30.76 | 1,354,600 |
| 2024-08-07 | $30.85 | $31.66 | $30.52 | $31.20 | $31.20 | 1,054,500 |
| 2024-08-06 | $31.80 | $32.17 | $30.40 | $31.06 | $31.06 | 2,135,800 |
| 2024-08-05 | $34.96 | $34.96 | $30.92 | $31.07 | $31.07 | 3,392,000 |
| 2024-08-02 | $34.90 | $35.70 | $34.15 | $35.18 | $35.18 | 2,375,810 |
| 2024-08-01 | $35.99 | $36.60 | $35.78 | $36.35 | $36.35 | 2,118,000 |
| 2024-07-31 | $35.31 | $35.98 | $34.86 | $35.98 | $35.98 | 2,459,300 |
| 2024-07-30 | $36.16 | $36.60 | $35.19 | $35.40 | $35.40 | 2,259,600 |
| 2024-07-29 | $36.26 | $37.49 | $35.56 | $36.76 | $36.76 | 2,056,000 |
| 2024-07-26 | $35.88 | $36.88 | $35.88 | $36.16 | $36.16 | 1,055,840 |
| 2024-07-25 | $35.11 | $36.30 | $35.10 | $35.99 | $35.99 | 1,191,600 |
| 2024-07-24 | $37.12 | $37.23 | $35.52 | $35.53 | $35.53 | 2,884,300 |
| 2024-07-23 | $37.35 | $38.87 | $37.35 | $38.00 | $38.00 | 3,738,000 |
| 2024-07-22 | $36.30 | $38.50 | $36.15 | $37.71 | $37.71 | 2,925,720 |
| 2024-07-19 | $35.50 | $36.98 | $35.40 | $35.96 | $35.96 | 1,422,300 |
| 2024-07-18 | $35.90 | $36.18 | $34.97 | $35.70 | $35.70 | 1,434,700 |
| 2024-07-17 | $37.99 | $38.09 | $36.00 | $36.08 | $36.08 | 2,613,670 |
| 2024-07-16 | $37.48 | $38.44 | $36.60 | $38.33 | $38.33 | 2,596,300 |
| 2024-07-15 | $38.58 | $39.90 | $37.21 | $37.28 | $37.28 | 3,763,400 |
| 2024-07-12 | $38.01 | $39.00 | $37.60 | $38.60 | $38.60 | 3,370,700 |
| 2024-07-11 | $38.01 | $38.85 | $37.60 | $38.01 | $38.01 | 2,683,200 |
| 2024-07-10 | $36.15 | $38.76 | $36.15 | $37.92 | $37.92 | 3,812,840 |
| 2024-07-09 | $36.29 | $37.99 | $35.35 | $37.00 | $37.00 | 1,784,100 |
| 2024-07-08 | $36.45 | $36.57 | $35.44 | $35.88 | $35.88 | 1,031,300 |
| 2024-07-05 | $36.01 | $36.96 | $34.85 | $36.76 | $36.76 | 1,570,000 |
| 2024-07-04 | $37.66 | $38.50 | $35.98 | $36.01 | $36.01 | 1,610,500 |
| 2024-07-03 | $37.78 | $38.75 | $37.00 | $37.00 | $37.00 | 2,013,010 |
| 2024-07-02 | $39.14 | $39.28 | $37.70 | $38.05 | $38.05 | 2,776,960 |
| 2024-07-01 | $36.20 | $39.90 | $36.20 | $39.00 | $39.00 | 5,413,210 |
| 2024-06-28 | $35.38 | $36.70 | $34.80 | $35.54 | $35.54 | 1,549,700 |
| 2024-06-27 | $37.10 | $37.28 | $35.56 | $35.62 | $35.62 | 1,645,400 |
| 2024-06-26 | $35.86 | $37.37 | $34.80 | $37.19 | $37.19 | 2,017,500 |
| 2024-06-25 | $38.01 | $38.32 | $35.28 | $35.70 | $35.70 | 3,082,490 |
| 2024-06-24 | $39.20 | $39.84 | $36.60 | $37.38 | $37.38 | 3,574,390 |
| 2024-06-21 | $38.42 | $40.80 | $37.80 | $40.29 | $40.29 | 3,817,890 |
| 2024-06-20 | $39.56 | $40.29 | $38.51 | $38.89 | $38.89 | 2,710,000 |
| 2024-06-19 | $39.39 | $40.50 | $39.39 | $39.56 | $39.56 | 4,285,900 |
| 2024-06-18 | $36.55 | $39.35 | $36.55 | $39.32 | $39.32 | 4,247,700 |
| 2024-06-17 | $37.15 | $37.94 | $36.67 | $37.21 | $37.21 | 2,178,700 |
| 2024-06-14 | $36.02 | $37.08 | $35.27 | $36.50 | $36.50 | 1,484,500 |
| 2024-06-13 | $36.11 | $37.21 | $36.11 | $36.37 | $36.37 | 1,737,300 |
| 2024-06-12 | $35.96 | $38.58 | $35.96 | $36.74 | $36.74 | 2,557,510 |
| 2024-06-11 | $35.22 | $35.93 | $33.67 | $35.86 | $35.86 | 1,569,900 |
| 2024-06-07 | $36.81 | $36.97 | $34.70 | $35.21 | $35.21 | 2,962,090 |
| 2024-06-06 | $39.14 | $40.00 | $35.89 | $36.03 | $36.03 | 4,576,910 |
| 2024-06-05 | $43.09 | $44.50 | $39.76 | $39.85 | $39.85 | 6,427,610 |
| 2024-06-04 | $38.14 | $40.96 | $37.90 | $39.85 | $39.85 | 4,558,270 |
| 2024-06-03 | $39.25 | $39.70 | $38.40 | $38.90 | $38.90 | 2,385,900 |
| 2024-05-31 | $37.16 | $38.98 | $36.90 | $38.56 | $38.56 | 2,080,500 |
| 2024-05-30 | $36.87 | $37.50 | $36.51 | $37.16 | $37.16 | 1,268,500 |
| 2024-05-29 | $37.30 | $38.32 | $36.80 | $37.16 | $37.16 | 1,522,400 |
| 2024-05-28 | $37.73 | $37.95 | $36.95 | $37.30 | $37.30 | 964,400 |
| 2024-05-27 | $37.37 | $37.99 | $36.80 | $37.74 | $37.74 | 1,400,900 |
| 2024-05-24 | $37.70 | $38.50 | $36.97 | $37.52 | $37.52 | 2,001,960 |
| 2024-05-23 | $39.41 | $39.95 | $37.80 | $37.90 | $37.90 | 2,267,120 |
| 2024-05-22 | $38.81 | $39.57 | $38.00 | $38.98 | $38.98 | 1,945,390 |
| 2024-05-21 | $39.77 | $39.93 | $38.19 | $38.61 | $38.61 | 2,883,250 |
| 2024-05-20 | $39.08 | $41.00 | $38.68 | $40.02 | $40.02 | 4,882,410 |
| 2024-05-17 | $38.50 | $40.20 | $36.91 | $38.91 | $38.91 | 5,956,520 |
| 2024-05-16 | $36.80 | $37.90 | $36.13 | $36.26 | $36.26 | 3,252,200 |
| 2024-05-15 | $35.81 | $37.25 | $35.20 | $36.25 | $36.25 | 2,216,480 |
| 2024-05-14 | $35.38 | $37.06 | $35.02 | $35.93 | $35.93 | 2,439,100 |
| 2024-05-13 | $37.39 | $37.49 | $35.05 | $35.40 | $35.40 | 2,902,370 |
| 2024-05-10 | $38.68 | $39.20 | $36.86 | $37.11 | $37.11 | 4,041,880 |
| 2024-05-09 | $40.52 | $40.58 | $38.58 | $38.92 | $38.92 | 6,863,020 |
| 2024-05-08 | $36.18 | $44.00 | $35.55 | $40.88 | $40.88 | 8,302,610 |
| 2024-05-07 | $36.04 | $37.50 | $35.81 | $36.67 | $36.67 | 1,528,400 |
| 2024-05-06 | $34.92 | $37.37 | $34.92 | $36.01 | $36.01 | 2,005,200 |
| 2024-04-30 | $36.99 | $37.98 | $34.55 | $34.75 | $34.75 | 2,294,400 |
| 2024-04-29 | $34.00 | $35.56 | $34.00 | $35.49 | $35.49 | 1,845,960 |
| 2024-04-26 | $31.62 | $34.19 | $31.40 | $33.91 | $33.91 | 2,165,000 |
| 2024-04-25 | $31.40 | $32.31 | $31.10 | $32.00 | $32.00 | 1,543,800 |
| 2024-04-24 | $30.30 | $31.99 | $29.86 | $31.56 | $31.56 | 1,881,800 |
| 2024-04-23 | $29.56 | $30.48 | $29.33 | $29.86 | $29.86 | 1,250,920 |
| 2024-04-22 | $29.69 | $29.78 | $28.42 | $29.02 | $29.02 | 1,016,400 |
| 2024-04-19 | $30.30 | $30.36 | $28.95 | $29.50 | $29.50 | 1,735,400 |
| 2024-04-18 | $30.07 | $30.99 | $28.70 | $30.21 | $30.21 | 2,608,410 |
| 2024-04-17 | $26.98 | $29.87 | $26.98 | $29.81 | $29.81 | 3,621,650 |
| 2024-04-16 | $31.29 | $31.53 | $26.10 | $26.20 | $26.20 | 4,085,820 |
| 2024-04-15 | $35.77 | $35.77 | $31.37 | $31.54 | $31.54 | 2,907,440 |
| 2024-04-12 | $37.17 | $37.99 | $35.61 | $35.77 | $35.77 | 1,509,000 |
| 2024-04-11 | $37.50 | $37.89 | $36.80 | $37.30 | $37.30 | 1,613,350 |
| 2024-04-10 | $38.38 | $38.38 | $36.41 | $38.00 | $38.00 | 2,097,110 |
| 2024-04-09 | $39.77 | $40.04 | $37.30 | $38.38 | $38.38 | 3,232,010 |
| 2024-04-08 | $37.89 | $41.69 | $37.89 | $40.17 | $40.17 | 4,209,140 |
| 2024-04-03 | $38.35 | $38.50 | $37.60 | $37.89 | $37.89 | 1,301,140 |
| 2024-04-02 | $38.40 | $39.37 | $38.00 | $38.41 | $38.41 | 2,303,960 |
| 2024-04-01 | $37.46 | $38.70 | $37.02 | $38.40 | $38.40 | 1,880,400 |
| 2024-03-29 | $37.00 | $38.18 | $36.33 | $37.46 | $37.46 | 1,950,780 |
| 2024-03-28 | $35.79 | $37.20 | $35.79 | $36.86 | $36.86 | 2,670,700 |
| 2024-03-27 | $38.30 | $38.35 | $35.95 | $36.35 | $36.35 | 3,045,630 |
| 2024-03-26 | $39.30 | $39.65 | $37.50 | $37.97 | $37.97 | 2,427,730 |
| 2024-03-25 | $41.08 | $41.74 | $38.61 | $39.20 | $39.20 | 2,791,860 |
| 2024-03-22 | $42.99 | $42.99 | $40.85 | $41.18 | $41.18 | 2,832,590 |
| 2024-03-21 | $41.80 | $43.66 | $41.38 | $43.00 | $43.00 | 3,492,290 |
| 2024-03-20 | $41.05 | $42.58 | $40.50 | $42.02 | $42.02 | 2,884,030 |
| 2024-03-19 | $41.10 | $42.39 | $40.10 | $41.71 | $41.71 | 4,286,980 |
| 2024-03-18 | $41.80 | $42.23 | $40.00 | $41.36 | $41.36 | 5,384,540 |
| 2024-03-15 | $39.35 | $41.66 | $38.60 | $41.00 | $41.00 | 5,088,760 |
| 2024-03-14 | $37.01 | $40.84 | $36.41 | $40.53 | $40.53 | 5,806,440 |
| 2024-03-13 | $35.40 | $37.68 | $35.00 | $37.30 | $37.30 | 4,275,200 |
| 2024-03-12 | $34.50 | $35.40 | $34.29 | $35.40 | $35.40 | 2,858,190 |
| 2024-03-11 | $34.13 | $34.78 | $33.85 | $34.27 | $34.27 | 1,171,300 |
| 2024-03-08 | $34.45 | $34.83 | $33.45 | $34.10 | $34.10 | 1,139,250 |
| 2024-03-07 | $35.39 | $35.65 | $34.10 | $34.45 | $34.45 | 1,320,510 |
| 2024-03-06 | $34.60 | $35.71 | $34.18 | $34.92 | $34.92 | 1,430,680 |
| 2024-03-05 | $35.22 | $35.28 | $34.09 | $34.36 | $34.36 | 1,929,580 |
| 2024-03-04 | $35.80 | $36.90 | $34.67 | $35.50 | $35.50 | 2,351,470 |
| 2024-03-01 | $36.23 | $37.29 | $35.50 | $36.18 | $36.18 | 2,238,880 |
| 2024-02-29 | $33.60 | $36.29 | $33.59 | $36.17 | $36.17 | 2,147,420 |
| 2024-02-28 | $38.53 | $39.70 | $34.40 | $34.40 | $34.40 | 3,834,130 |
| 2024-02-27 | $36.38 | $38.53 | $36.00 | $38.49 | $38.49 | 2,709,900 |
| 2024-02-26 | $35.64 | $37.95 | $35.08 | $36.23 | $36.23 | 2,891,800 |
| 2024-02-23 | $33.10 | $35.85 | $33.10 | $35.60 | $35.60 | 2,538,020 |
| 2024-02-22 | $31.09 | $33.00 | $31.08 | $32.86 | $32.86 | 2,078,490 |
| 2024-02-21 | $29.76 | $33.30 | $29.31 | $31.59 | $31.59 | 2,832,450 |
| 2024-02-20 | $28.79 | $30.20 | $28.08 | $30.20 | $30.20 | 1,958,720 |
| 2024-02-19 | $28.00 | $29.65 | $28.00 | $28.75 | $28.75 | 3,284,160 |
| 2024-02-08 | $25.36 | $28.20 | $22.29 | $27.60 | $27.60 | 3,582,290 |
| 2024-02-07 | $28.88 | $28.98 | $24.71 | $25.35 | $25.35 | 3,147,980 |
| 2024-02-06 | $27.52 | $29.69 | $23.89 | $28.10 | $28.10 | 3,453,020 |
| 2024-02-05 | $34.10 | $34.10 | $27.70 | $27.70 | $27.70 | 3,681,100 |
| 2024-02-02 | $36.68 | $37.41 | $32.21 | $33.80 | $33.80 | 1,838,640 |
| 2024-02-01 | $37.47 | $37.49 | $35.75 | $36.74 | $36.74 | 1,297,610 |
| 2024-01-31 | $39.00 | $39.68 | $36.80 | $37.79 | $37.79 | 1,918,500 |
| 2024-01-30 | $39.39 | $39.98 | $38.50 | $39.39 | $39.39 | 1,356,040 |
| 2024-01-29 | $40.80 | $41.18 | $39.46 | $39.82 | $39.82 | 927,800 |
| 2024-01-26 | $42.37 | $42.49 | $40.35 | $41.00 | $41.00 | 1,527,400 |
| 2024-01-25 | $40.94 | $42.78 | $39.85 | $42.39 | $42.39 | 1,372,890 |
| 2024-01-24 | $41.60 | $41.60 | $39.12 | $40.38 | $40.38 | 1,077,600 |
| 2024-01-23 | $41.03 | $41.60 | $40.24 | $41.01 | $41.01 | 1,118,200 |
| 2024-01-22 | $43.82 | $44.01 | $40.81 | $40.83 | $40.83 | 1,337,800 |
| 2024-01-19 | $44.57 | $45.43 | $43.61 | $43.72 | $43.72 | 1,027,500 |
| 2024-01-18 | $44.68 | $44.90 | $43.10 | $44.67 | $44.67 | 1,500,400 |
| 2024-01-17 | $45.77 | $46.21 | $44.00 | $44.50 | $44.50 | 889,900 |
| 2024-01-16 | $47.34 | $47.34 | $45.00 | $46.05 | $46.05 | 1,042,800 |
| 2024-01-15 | $46.61 | $47.20 | $46.01 | $47.00 | $47.00 | 890,830 |
| 2024-01-12 | $47.24 | $48.43 | $46.62 | $46.91 | $46.91 | 874,530 |
| 2024-01-11 | $47.00 | $47.75 | $46.54 | $47.46 | $47.46 | 1,006,600 |
| 2024-01-10 | $47.29 | $47.43 | $46.40 | $46.79 | $46.79 | 955,900 |
| 2024-01-09 | $47.35 | $47.69 | $46.18 | $47.27 | $47.27 | 1,765,500 |
| 2024-01-08 | $48.15 | $48.15 | $46.76 | $47.01 | $47.01 | 1,438,890 |
| 2024-01-05 | $48.17 | $49.40 | $47.32 | $47.60 | $47.60 | 2,016,200 |
| 2024-01-04 | $47.51 | $48.80 | $46.75 | $48.02 | $48.02 | 1,916,200 |
| 2024-01-03 | $48.60 | $48.68 | $46.75 | $47.33 | $47.33 | 2,243,730 |
| 2024-01-02 | $50.99 | $50.99 | $48.50 | $48.60 | $48.60 | 1,848,500 |
| 2024-01-01 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2023-12-29 | $49.50 | $50.66 | $49.19 | $50.44 | $50.44 | 1,577,200 |
| 2023-12-28 | $50.00 | $50.60 | $49.00 | $49.26 | $49.26 | 1,446,210 |
| 2023-12-27 | $49.98 | $51.28 | $49.89 | $50.05 | $50.05 | 1,551,570 |
| 2023-12-26 | $51.00 | $51.32 | $49.60 | $49.98 | $49.98 | 2,031,000 |
| 2023-12-25 | $51.92 | $52.76 | $51.00 | $51.00 | $51.00 | 1,455,700 |
| 2023-12-22 | $53.61 | $53.61 | $51.68 | $51.92 | $51.92 | 1,068,500 |
| 2023-12-21 | $52.97 | $53.95 | $51.50 | $52.56 | $52.56 | 1,678,370 |
| 2023-12-20 | $53.40 | $54.10 | $53.11 | $53.24 | $53.24 | 999,000 |
| 2023-12-19 | $53.96 | $54.00 | $53.03 | $53.40 | $53.40 | 1,257,100 |
| 2023-12-18 | $53.46 | $54.60 | $53.01 | $53.89 | $53.89 | 1,513,000 |
| 2023-12-15 | $53.89 | $54.27 | $53.18 | $53.68 | $53.68 | 980,940 |
| 2023-12-14 | $54.61 | $55.00 | $53.66 | $53.90 | $53.90 | 1,225,500 |
| 2023-12-13 | $54.88 | $55.23 | $54.28 | $54.69 | $54.69 | 1,782,170 |
| 2023-12-12 | $56.94 | $57.05 | $54.50 | $54.76 | $54.76 | 2,482,400 |
| 2023-12-11 | $56.50 | $57.64 | $55.56 | $57.34 | $57.34 | 1,858,850 |
| 2023-12-08 | $58.60 | $58.94 | $56.63 | $56.78 | $56.78 | 2,304,240 |
| 2023-12-07 | $58.60 | $60.00 | $57.00 | $58.85 | $58.85 | 1,520,300 |
| 2023-12-06 | $59.17 | $60.02 | $57.60 | $58.70 | $58.70 | 1,475,580 |
| 2023-12-05 | $61.01 | $61.43 | $59.12 | $59.17 | $59.17 | 1,459,620 |
| 2023-12-04 | $61.38 | $62.58 | $60.86 | $61.49 | $61.49 | 1,630,770 |
| 2023-12-01 | $63.51 | $64.22 | $59.81 | $61.38 | $61.38 | 3,521,180 |
| 2023-11-30 | $67.71 | $68.15 | $62.96 | $63.71 | $63.71 | 4,078,880 |
| 2023-11-29 | $68.00 | $69.40 | $67.70 | $68.01 | $68.01 | 2,384,390 |
| 2023-11-28 | $68.84 | $69.20 | $67.00 | $68.13 | $68.13 | 2,566,040 |
| 2023-11-27 | $69.97 | $72.01 | $67.18 | $68.14 | $68.14 | 4,905,700 |
| 2023-11-24 | $67.84 | $67.99 | $64.44 | $66.15 | $66.15 | 2,993,210 |
| 2023-11-23 | $64.00 | $69.88 | $63.79 | $67.98 | $67.98 | 4,407,040 |
| 2023-11-22 | $65.02 | $65.38 | $63.90 | $64.04 | $64.04 | 2,150,470 |
| 2023-11-21 | $66.03 | $67.16 | $64.65 | $65.28 | $65.28 | 2,262,940 |
| 2023-11-20 | $69.24 | $69.46 | $64.69 | $65.93 | $65.93 | 3,504,000 |
| 2023-11-17 | $67.60 | $69.80 | $66.92 | $67.91 | $67.91 | 4,073,710 |
| 2023-11-16 | $63.00 | $68.78 | $63.00 | $67.60 | $67.60 | 7,838,070 |
| 2023-11-15 | $62.50 | $63.88 | $62.06 | $62.70 | $62.70 | 2,115,860 |
| 2023-11-14 | $60.60 | $63.70 | $60.33 | $62.49 | $62.49 | 2,745,600 |
| 2023-11-13 | $61.65 | $62.27 | $59.76 | $60.91 | $60.91 | 1,991,500 |
| 2023-11-10 | $63.51 | $63.98 | $60.05 | $61.61 | $61.61 | 3,531,070 |
| 2023-11-09 | $64.05 | $64.99 | $62.18 | $63.95 | $63.95 | 3,810,300 |
| 2023-11-08 | $65.18 | $65.88 | $63.30 | $63.93 | $63.93 | 3,633,790 |
| 2023-11-07 | $63.64 | $67.98 | $62.48 | $64.70 | $64.70 | 5,296,600 |
| 2023-11-06 | $63.41 | $65.58 | $63.00 | $63.93 | $63.93 | 6,476,980 |
| 2023-11-03 | $56.80 | $62.28 | $56.80 | $60.55 | $60.55 | 4,803,560 |
| 2023-11-02 | $55.54 | $59.20 | $55.54 | $56.80 | $56.80 | 3,208,680 |
| 2023-11-01 | $60.02 | $60.34 | $56.00 | $56.65 | $56.65 | 3,553,550 |
| 2023-10-31 | $64.64 | $64.64 | $60.02 | $60.35 | $60.35 | 4,567,960 |
| 2023-10-30 | $58.50 | $66.00 | $58.01 | $64.75 | $64.75 | 6,084,870 |
| 2023-10-27 | $60.62 | $60.65 | $57.10 | $58.80 | $58.80 | 3,461,820 |
| 2023-10-26 | $58.85 | $60.58 | $57.53 | $59.63 | $59.63 | 4,251,540 |
| 2023-10-25 | $55.10 | $58.19 | $54.33 | $57.98 | $57.98 | 3,919,660 |
| 2023-10-24 | $53.60 | $56.68 | $53.60 | $54.88 | $54.88 | 2,875,400 |
| 2023-10-23 | $54.62 | $55.50 | $52.69 | $53.58 | $53.58 | 2,106,250 |
| 2023-10-20 | $56.50 | $57.67 | $54.21 | $54.35 | $54.35 | 3,324,140 |
| 2023-10-19 | $58.51 | $58.88 | $55.73 | $55.80 | $55.80 | 3,798,960 |
| 2023-10-18 | $59.00 | $60.29 | $58.00 | $58.30 | $58.30 | 2,486,340 |
| 2023-10-17 | $58.05 | $61.35 | $58.00 | $60.00 | $60.00 | 4,007,410 |
| 2023-10-16 | $59.18 | $60.10 | $58.29 | $59.10 | $59.10 | 2,875,500 |
| 2023-10-13 | $56.05 | $60.98 | $55.52 | $59.22 | $59.22 | 5,157,560 |
| 2023-10-12 | $57.02 | $57.47 | $55.50 | $55.83 | $55.83 | 3,142,130 |
| 2023-10-11 | $58.10 | $58.20 | $56.52 | $56.81 | $56.81 | 3,755,200 |
| 2023-10-10 | $56.18 | $58.87 | $56.12 | $58.10 | $58.10 | 5,010,400 |
| 2023-10-09 | $54.50 | $60.05 | $53.00 | $57.69 | $57.69 | 6,818,730 |
| 2023-09-28 | $51.01 | $54.28 | $50.70 | $53.21 | $53.21 | 5,696,390 |
| 2023-09-27 | $47.88 | $51.20 | $46.69 | $50.76 | $50.76 | 4,907,200 |
| 2023-09-26 | $47.30 | $48.50 | $46.90 | $47.79 | $47.79 | 3,388,800 |
| 2023-09-25 | $44.73 | $47.89 | $44.51 | $47.56 | $47.56 | 4,197,580 |
| 2023-09-22 | $44.70 | $45.35 | $43.80 | $45.15 | $45.15 | 1,788,400 |
| 2023-09-21 | $45.61 | $46.12 | $44.51 | $45.23 | $45.23 | 1,715,800 |
| 2023-09-20 | $43.75 | $46.99 | $43.52 | $45.60 | $45.60 | 2,887,040 |
| 2023-09-19 | $45.00 | $45.11 | $43.80 | $43.95 | $43.95 | 1,278,300 |
| 2023-09-18 | $42.68 | $46.28 | $42.64 | $45.22 | $45.22 | 2,865,210 |
| 2023-09-15 | $43.69 | $43.69 | $42.47 | $42.65 | $42.65 | 1,321,400 |
| 2023-09-14 | $44.15 | $44.40 | $42.77 | $43.46 | $43.46 | 1,882,630 |
| 2023-09-13 | $46.38 | $46.45 | $43.86 | $44.36 | $44.36 | 2,541,710 |
| 2023-09-12 | $46.50 | $47.90 | $46.31 | $47.17 | $47.17 | 4,456,700 |
| 2023-09-11 | $43.56 | $47.80 | $42.75 | $47.00 | $47.00 | 4,256,390 |
| 2023-09-08 | $43.09 | $43.88 | $42.20 | $43.40 | $43.40 | 1,042,800 |
| 2023-09-07 | $44.38 | $44.65 | $42.70 | $42.87 | $42.87 | 1,340,200 |
| 2023-09-06 | $44.33 | $44.95 | $44.00 | $44.51 | $44.51 | 704,400 |
| 2023-09-05 | $45.09 | $45.85 | $44.16 | $44.23 | $44.23 | 1,034,290 |
| 2023-09-04 | $45.50 | $45.93 | $44.85 | $45.29 | $45.29 | 949,740 |
| 2023-09-01 | $45.55 | $45.97 | $44.72 | $45.20 | $45.20 | 1,180,040 |
| 2023-08-31 | $46.00 | $46.50 | $44.84 | $45.18 | $45.18 | 1,405,630 |
| 2023-08-30 | $44.10 | $46.48 | $44.05 | $46.10 | $46.10 | 2,920,700 |
| 2023-08-29 | $40.71 | $44.79 | $40.50 | $44.20 | $44.20 | 3,186,430 |
| 2023-08-28 | $43.51 | $44.60 | $41.00 | $41.12 | $41.12 | 3,361,370 |
| 2023-08-25 | $42.33 | $42.62 | $40.87 | $42.24 | $42.24 | 2,633,090 |
| 2023-08-24 | $42.70 | $43.22 | $42.08 | $42.33 | $42.33 | 1,887,100 |
| 2023-08-23 | $42.70 | $43.95 | $41.91 | $42.77 | $42.77 | 1,750,000 |
| 2023-08-22 | $42.68 | $43.20 | $41.52 | $42.78 | $42.78 | 1,232,220 |
| 2023-08-21 | $42.40 | $43.46 | $41.74 | $42.15 | $42.15 | 1,249,740 |
| 2023-08-18 | $42.61 | $43.56 | $42.49 | $42.64 | $42.64 | 1,597,000 |
| 2023-08-17 | $41.38 | $43.04 | $40.60 | $42.68 | $42.68 | 1,911,500 |
| 2023-08-16 | $42.40 | $42.93 | $41.30 | $41.50 | $41.50 | 1,211,000 |
| 2023-08-15 | $43.46 | $44.00 | $41.66 | $42.44 | $42.44 | 1,787,390 |
| 2023-08-14 | $43.50 | $44.28 | $42.56 | $43.45 | $43.45 | 2,164,170 |
| 2023-08-11 | $45.24 | $45.68 | $44.00 | $44.03 | $44.03 | 1,591,790 |
| 2023-08-10 | $45.19 | $46.35 | $45.03 | $45.28 | $45.28 | 1,306,940 |
| 2023-08-09 | $47.00 | $47.10 | $45.48 | $45.58 | $45.58 | 2,405,550 |
| 2023-08-08 | $48.50 | $49.19 | $46.39 | $46.90 | $46.90 | 3,179,870 |
| 2023-08-07 | $47.64 | $49.67 | $47.32 | $48.69 | $48.69 | 3,055,880 |
| 2023-08-04 | $47.03 | $49.90 | $46.81 | $48.96 | $48.96 | 4,240,240 |
| 2023-08-03 | $48.50 | $48.66 | $46.91 | $47.52 | $47.52 | 2,997,430 |
| 2023-08-02 | $46.42 | $49.95 | $46.39 | $49.13 | $49.13 | 4,657,970 |
| 2023-08-01 | $47.93 | $48.55 | $46.30 | $46.62 | $46.62 | 3,312,360 |
| 2023-07-31 | $47.00 | $49.20 | $46.60 | $48.65 | $48.65 | 5,304,210 |
| 2023-07-28 | $44.40 | $47.53 | $44.00 | $46.80 | $46.80 | 5,073,170 |
| 2023-07-27 | $47.63 | $47.89 | $44.92 | $45.09 | $45.09 | 4,179,360 |
| 2023-07-26 | $45.67 | $45.99 | $44.68 | $44.81 | $44.81 | 1,891,190 |
| 2023-07-25 | $45.61 | $46.60 | $44.90 | $46.21 | $46.21 | 3,287,860 |
| 2023-07-24 | $44.55 | $45.35 | $44.10 | $45.06 | $45.06 | 2,123,330 |
| 2023-07-21 | $45.10 | $45.48 | $44.58 | $44.73 | $44.73 | 2,442,120 |
| 2023-07-20 | $46.77 | $46.77 | $45.38 | $45.50 | $45.50 | 2,798,740 |
| 2023-07-19 | $47.13 | $48.10 | $46.12 | $46.25 | $46.25 | 4,525,120 |
| 2023-07-18 | $48.75 | $49.55 | $47.05 | $47.62 | $47.62 | 5,033,470 |
| 2023-07-17 | $51.24 | $51.59 | $47.02 | $48.48 | $48.48 | 5,351,690 |
| 2023-07-14 | $48.57 | $52.60 | $47.95 | $49.94 | $49.94 | 8,147,900 |
| 2023-07-13 | $50.61 | $51.70 | $48.36 | $48.98 | $48.98 | 8,309,760 |
| 2023-07-12 | $55.99 | $56.70 | $51.11 | $51.15 | $51.15 | 11,592,760 |
| 2023-07-11 | $55.95 | $57.88 | $53.31 | $57.44 | $57.44 | 11,535,110 |
| 2023-07-10 | $56.61 | $59.45 | $53.38 | $57.90 | $57.90 | 13,894,320 |
| 2023-07-07 | $55.62 | $63.00 | $54.70 | $54.81 | $54.81 | 14,556,780 |
| 2023-07-06 | $51.37 | $58.57 | $49.32 | $56.64 | $56.64 | 12,881,860 |
| 2023-07-05 | $48.05 | $55.49 | $48.05 | $52.91 | $52.91 | 12,315,740 |
| 2023-07-04 | $42.96 | $48.80 | $41.90 | $46.90 | $46.90 | 7,937,250 |
| 2023-07-03 | $41.23 | $42.78 | $41.23 | $42.35 | $42.35 | 2,565,490 |
| 2023-06-30 | $41.10 | $42.30 | $40.60 | $41.24 | $41.24 | 1,811,700 |
| 2023-06-29 | $40.99 | $42.21 | $40.84 | $41.24 | $41.24 | 2,163,500 |
| 2023-06-28 | $42.40 | $42.64 | $40.56 | $41.40 | $41.40 | 2,247,490 |
| 2023-06-27 | $42.90 | $42.90 | $41.30 | $42.69 | $42.69 | 2,793,510 |
| 2023-06-26 | $40.96 | $43.15 | $40.70 | $42.91 | $42.91 | 4,712,990 |
| 2023-06-21 | $40.39 | $41.85 | $39.56 | $41.21 | $41.21 | 2,756,610 |
| 2023-06-20 | $40.50 | $41.01 | $40.00 | $40.72 | $40.72 | 2,160,690 |
| 2023-06-19 | $39.21 | $42.63 | $39.04 | $41.29 | $41.29 | 3,867,840 |
| 2023-06-16 | $39.92 | $40.40 | $39.19 | $39.21 | $39.21 | 1,951,820 |
| 2023-06-15 | $39.93 | $41.28 | $39.55 | $39.92 | $39.92 | 2,215,330 |
| 2023-06-14 | $40.89 | $41.47 | $39.90 | $40.18 | $40.18 | 2,825,850 |
| 2023-06-13 | $40.68 | $43.34 | $40.68 | $40.87 | $40.87 | 5,166,480 |
| 2023-06-12 | $38.64 | $40.56 | $38.01 | $40.18 | $40.18 | 3,217,990 |
| 2023-06-09 | $38.44 | $39.30 | $37.81 | $38.85 | $38.85 | 1,700,830 |
| 2023-06-08 | $40.39 | $41.35 | $37.88 | $38.47 | $38.47 | 2,257,110 |
| 2023-06-07 | $38.68 | $39.80 | $37.80 | $39.06 | $39.06 | 2,178,870 |
| 2023-06-06 | $40.02 | $41.20 | $38.43 | $38.49 | $38.49 | 3,541,660 |
| 2023-06-05 | $37.46 | $41.70 | $37.33 | $40.22 | $40.02 | 4,114,840 |
| 2023-06-02 | $36.78 | $37.45 | $36.50 | $37.39 | $37.21 | 578,900 |
| 2023-06-01 | $36.51 | $37.08 | $36.48 | $36.56 | $36.38 | 468,100 |
| 2023-05-31 | $37.13 | $37.41 | $36.78 | $36.82 | $36.64 | 516,590 |
| 2023-05-30 | $36.90 | $37.50 | $36.65 | $37.35 | $37.17 | 948,710 |
| 2023-05-29 | $36.63 | $37.28 | $36.12 | $36.71 | $36.53 | 646,710 |
| 2023-05-26 | $36.46 | $36.97 | $35.50 | $36.76 | $36.58 | 758,560 |
| 2023-05-25 | $36.59 | $36.84 | $35.90 | $36.31 | $36.13 | 677,440 |
| 2023-05-24 | $36.82 | $37.09 | $36.40 | $36.45 | $36.27 | 591,900 |
| 2023-05-23 | $36.98 | $37.24 | $36.70 | $37.03 | $36.85 | 338,350 |
| 2023-05-22 | $37.15 | $37.30 | $36.50 | $37.08 | $36.90 | 490,630 |
| 2023-05-19 | $36.79 | $37.41 | $36.57 | $37.17 | $36.99 | 597,970 |
| 2023-05-18 | $36.50 | $36.93 | $36.33 | $36.68 | $36.50 | 476,980 |
| 2023-05-17 | $36.56 | $36.69 | $36.16 | $36.33 | $36.15 | 270,500 |
| 2023-05-16 | $36.67 | $36.67 | $36.06 | $36.30 | $36.12 | 352,910 |
| 2023-05-15 | $35.96 | $36.59 | $35.83 | $36.40 | $36.22 | 385,110 |
| 2023-05-12 | $35.95 | $36.37 | $35.59 | $36.09 | $36.09 | 718,350 |
| 2023-05-11 | $36.09 | $36.10 | $35.35 | $35.93 | $35.93 | 479,250 |
| 2023-05-10 | $34.92 | $36.19 | $34.77 | $35.85 | $35.85 | 631,830 |
| 2023-05-09 | $35.65 | $36.05 | $34.50 | $34.92 | $34.92 | 695,100 |
| 2023-05-08 | $35.62 | $36.21 | $35.51 | $35.73 | $35.73 | 442,500 |
| 2023-05-05 | $36.39 | $36.39 | $35.36 | $35.69 | $35.69 | 448,920 |
| 2023-05-04 | $35.40 | $36.17 | $35.31 | $36.02 | $36.02 | 611,780 |
| 2023-05-03 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2023-05-02 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2023-04-28 | $35.48 | $35.63 | $35.00 | $35.40 | $35.40 | 460,500 |
| 2023-04-27 | $34.66 | $35.38 | $34.25 | $34.98 | $34.98 | 657,700 |
| 2023-04-26 | $33.25 | $35.40 | $33.18 | $34.66 | $34.66 | 853,930 |
| 2023-04-25 | $34.38 | $35.39 | $33.01 | $33.18 | $33.18 | 842,100 |
| 2023-04-24 | $35.29 | $35.50 | $34.52 | $35.05 | $35.05 | 495,530 |
| 2023-04-21 | $36.00 | $36.26 | $34.84 | $35.32 | $35.32 | 807,210 |
| 2023-04-20 | $36.52 | $36.60 | $35.92 | $36.10 | $36.10 | 578,190 |
| 2023-04-19 | $36.89 | $37.09 | $36.41 | $36.44 | $36.44 | 640,600 |
| 2023-04-18 | $37.96 | $37.96 | $36.87 | $36.97 | $36.97 | 651,500 |
| 2023-04-17 | $37.77 | $38.33 | $37.52 | $37.75 | $37.75 | 648,710 |
| 2023-04-14 | $37.49 | $38.58 | $37.48 | $37.72 | $37.72 | 929,510 |
| 2023-04-13 | $37.34 | $38.10 | $36.95 | $37.32 | $37.32 | 779,560 |
| 2023-04-12 | $36.64 | $37.52 | $36.62 | $37.33 | $37.33 | 860,960 |
| 2023-04-11 | $37.16 | $37.19 | $36.41 | $36.77 | $36.77 | 931,200 |
| 2023-04-10 | $38.40 | $39.15 | $37.10 | $37.19 | $37.19 | 1,524,630 |
| 2023-04-07 | $36.45 | $38.53 | $36.29 | $38.53 | $38.53 | 1,714,190 |
| 2023-04-06 | $37.24 | $37.24 | $36.12 | $36.45 | $36.45 | 1,253,100 |
| 2023-04-05 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2023-04-04 | $38.46 | $38.68 | $37.12 | $37.38 | $37.38 | 1,027,430 |
| 2023-04-03 | $38.50 | $38.76 | $38.32 | $38.46 | $38.46 | 854,820 |
| 2023-03-31 | $37.78 | $38.76 | $37.50 | $38.70 | $38.70 | 1,110,040 |
| 2023-03-30 | $37.60 | $38.06 | $37.46 | $37.62 | $37.62 | 493,610 |
| 2023-03-29 | $37.92 | $38.16 | $37.72 | $37.76 | $37.76 | 706,900 |
| 2023-03-28 | $38.23 | $38.30 | $37.65 | $37.83 | $37.83 | 869,780 |
| 2023-03-27 | $38.28 | $38.89 | $37.57 | $38.04 | $38.04 | 1,115,550 |
| 2023-03-24 | $37.80 | $38.59 | $37.80 | $38.15 | $38.15 | 820,630 |
| 2023-03-23 | $38.80 | $39.46 | $37.81 | $38.07 | $38.07 | 1,778,290 |
| 2023-03-22 | $37.96 | $39.25 | $37.90 | $38.85 | $38.85 | 2,258,440 |
| 2023-03-21 | $36.21 | $37.68 | $35.87 | $37.65 | $37.65 | 1,125,730 |
| 2023-03-20 | $36.20 | $36.49 | $35.50 | $36.22 | $36.22 | 756,840 |
| 2023-03-17 | $36.78 | $36.96 | $36.11 | $36.19 | $36.19 | 899,150 |
| 2023-03-16 | $37.34 | $37.48 | $36.60 | $36.65 | $36.65 | 962,120 |
| 2023-03-15 | $38.39 | $38.80 | $37.47 | $37.54 | $37.54 | 1,383,340 |
| 2023-03-14 | $38.04 | $38.33 | $37.30 | $38.24 | $38.24 | 922,640 |
| 2023-03-13 | $37.88 | $38.50 | $37.00 | $38.24 | $38.24 | 1,429,240 |
| 2023-03-10 | $39.11 | $39.24 | $37.95 | $38.03 | $38.03 | 1,684,500 |
| 2023-03-09 | $38.50 | $39.47 | $38.50 | $39.37 | $39.37 | 1,923,030 |
| 2023-03-08 | $38.62 | $38.86 | $38.10 | $38.38 | $38.38 | 1,347,880 |
| 2023-03-07 | $39.59 | $39.75 | $38.70 | $38.70 | $38.70 | 1,739,770 |
| 2023-03-06 | $39.82 | $40.28 | $38.73 | $39.59 | $39.59 | 2,163,260 |
| 2023-03-03 | $39.45 | $40.10 | $38.92 | $39.93 | $39.93 | 1,724,370 |
| 2023-03-02 | $40.30 | $40.56 | $39.18 | $39.45 | $39.45 | 2,161,740 |
| 2023-03-01 | $41.36 | $41.36 | $40.00 | $40.35 | $40.35 | 1,828,220 |
| 2023-02-28 | $39.89 | $41.46 | $39.60 | $40.90 | $40.90 | 2,460,660 |
| 2023-02-27 | $41.24 | $41.45 | $39.36 | $39.68 | $39.68 | 2,826,490 |
| 2023-02-24 | $43.25 | $43.47 | $40.91 | $41.47 | $41.47 | 3,328,260 |
| 2023-02-23 | $43.04 | $44.15 | $42.52 | $43.70 | $43.70 | 3,183,310 |
| 2023-02-22 | $40.64 | $42.99 | $40.10 | $42.77 | $42.77 | 3,742,090 |
| 2023-02-21 | $39.91 | $41.18 | $39.68 | $40.65 | $40.65 | 1,528,660 |
| 2023-02-20 | $39.11 | $39.99 | $38.71 | $39.79 | $39.79 | 1,040,700 |
| 2023-02-17 | $40.04 | $40.28 | $39.18 | $39.26 | $39.26 | 989,600 |
| 2023-02-16 | $41.35 | $41.35 | $39.72 | $40.02 | $40.02 | 1,569,700 |
| 2023-02-15 | $41.62 | $42.27 | $41.00 | $41.14 | $41.14 | 1,235,270 |
| 2023-02-14 | $41.94 | $41.94 | $41.15 | $41.31 | $41.31 | 740,810 |
| 2023-02-13 | $41.40 | $41.79 | $40.91 | $41.72 | $41.72 | 1,238,800 |
| 2023-02-10 | $42.50 | $42.66 | $40.00 | $41.16 | $41.16 | 2,313,530 |
| 2023-02-09 | $42.08 | $43.23 | $41.96 | $42.63 | $42.63 | 1,416,920 |
| 2023-02-08 | $42.03 | $42.65 | $41.67 | $42.38 | $42.38 | 1,449,770 |
| 2023-02-07 | $41.36 | $42.24 | $41.30 | $42.23 | $42.23 | 1,423,800 |
| 2023-02-06 | $41.60 | $41.99 | $41.05 | $41.35 | $41.35 | 963,700 |
| 2023-02-03 | $41.88 | $42.26 | $41.20 | $41.64 | $41.64 | 1,056,130 |
| 2023-02-02 | $42.17 | $42.77 | $41.60 | $41.80 | $41.80 | 1,908,610 |
| 2023-02-01 | $41.00 | $42.44 | $40.65 | $42.18 | $42.18 | 2,237,310 |
| 2023-01-31 | $40.07 | $41.28 | $39.80 | $40.64 | $40.64 | 1,735,970 |
| 2023-01-30 | $40.06 | $41.16 | $39.90 | $40.20 | $40.20 | 1,709,900 |
| 2023-01-20 | $39.14 | $39.55 | $39.01 | $39.35 | $39.35 | 494,600 |
| 2023-01-19 | $39.11 | $39.37 | $38.91 | $39.11 | $39.11 | 724,300 |
| 2023-01-18 | $39.36 | $40.56 | $39.05 | $39.23 | $39.23 | 955,100 |
| 2023-01-17 | $39.10 | $39.67 | $38.85 | $39.05 | $39.05 | 639,300 |
| 2023-01-16 | $39.20 | $39.44 | $38.80 | $39.08 | $39.08 | 735,900 |
| 2023-01-13 | $39.40 | $39.70 | $39.00 | $39.20 | $39.20 | 637,600 |
| 2023-01-12 | $38.72 | $39.42 | $38.70 | $39.12 | $39.12 | 614,500 |
| 2023-01-11 | $39.33 | $39.49 | $38.69 | $38.71 | $38.71 | 671,300 |
| 2023-01-10 | $39.46 | $39.48 | $38.80 | $39.34 | $39.34 | 681,010 |
| 2023-01-09 | $39.04 | $39.87 | $38.96 | $39.36 | $39.36 | 931,210 |
| 2023-01-06 | $38.01 | $39.35 | $38.00 | $39.04 | $39.04 | 1,397,500 |
| 2023-01-05 | $37.41 | $38.24 | $37.15 | $38.01 | $38.01 | 1,015,600 |
| 2023-01-04 | $37.44 | $37.84 | $36.93 | $37.29 | $37.29 | 678,100 |
| 2023-01-03 | $35.99 | $37.53 | $35.60 | $37.42 | $37.42 | 1,043,100 |
| 2023-01-02 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2022-12-30 | $36.11 | $36.64 | $35.69 | $36.05 | $36.05 | 649,740 |
| 2022-12-29 | $35.99 | $36.70 | $35.78 | $35.89 | $35.89 | 785,600 |
| 2022-12-28 | $36.75 | $36.87 | $35.95 | $36.17 | $36.17 | 686,600 |
| 2022-12-27 | $37.00 | $37.15 | $36.16 | $36.93 | $36.93 | 905,300 |
| 2022-12-26 | $35.50 | $37.06 | $35.30 | $36.94 | $36.94 | 1,198,700 |
| 2022-12-23 | $35.52 | $36.05 | $35.30 | $35.50 | $35.50 | 710,900 |
| 2022-12-22 | $36.96 | $37.15 | $35.90 | $36.12 | $36.12 | 913,500 |
| 2022-12-21 | $37.88 | $37.96 | $36.35 | $36.75 | $36.75 | 1,051,300 |
| 2022-12-20 | $37.79 | $38.18 | $37.11 | $37.88 | $37.88 | 1,000,330 |
| 2022-12-19 | $37.75 | $38.56 | $37.31 | $37.51 | $37.51 | 1,052,830 |
| 2022-12-16 | $39.17 | $39.33 | $37.92 | $37.98 | $37.98 | 923,900 |
| 2022-12-15 | $38.14 | $39.50 | $38.01 | $39.41 | $39.41 | 1,354,920 |
| 2022-12-14 | $38.33 | $38.82 | $38.22 | $38.28 | $38.28 | 600,100 |
| 2022-12-13 | $39.08 | $39.21 | $38.32 | $38.36 | $38.36 | 982,800 |
| 2022-12-12 | $39.10 | $39.58 | $38.44 | $39.08 | $39.08 | 861,700 |
| 2022-12-09 | $39.68 | $39.70 | $38.81 | $39.07 | $39.07 | 984,050 |
| 2022-12-08 | $39.62 | $39.89 | $39.31 | $39.70 | $39.70 | 743,770 |
| 2022-12-07 | $40.20 | $40.90 | $39.82 | $39.93 | $39.93 | 956,400 |
| 2022-12-06 | $40.31 | $40.66 | $39.80 | $40.08 | $40.08 | 849,240 |
| 2022-12-05 | $40.79 | $40.88 | $40.14 | $40.38 | $40.38 | 779,720 |
| 2022-12-01 | $41.69 | $42.01 | $40.90 | $40.99 | $40.99 | 1,011,210 |
| 2022-11-30 | $40.30 | $41.50 | $39.85 | $40.91 | $40.91 | 1,279,220 |
| 2022-11-29 | $39.70 | $40.30 | $39.19 | $40.30 | $40.30 | 792,400 |
| 2022-11-28 | $39.73 | $39.79 | $38.40 | $39.19 | $39.19 | 1,178,620 |
| 2022-11-25 | $40.30 | $40.70 | $39.71 | $40.09 | $40.09 | 718,200 |
| 2022-11-24 | $40.21 | $41.42 | $40.20 | $40.69 | $40.69 | 932,290 |
| 2022-11-23 | $40.83 | $40.98 | $39.50 | $40.30 | $40.30 | 1,029,890 |
| 2022-11-22 | $42.60 | $42.60 | $40.60 | $40.95 | $40.95 | 1,015,060 |
| 2022-11-21 | $41.62 | $42.25 | $40.99 | $42.12 | $42.12 | 1,238,140 |
| 2022-11-18 | $42.62 | $42.88 | $41.43 | $41.63 | $41.63 | 1,525,220 |
| 2022-11-17 | $44.26 | $44.26 | $42.17 | $42.61 | $42.61 | 1,272,000 |
| 2022-11-16 | $44.57 | $45.58 | $43.60 | $43.76 | $43.76 | 1,389,030 |
| 2022-11-15 | $42.00 | $44.19 | $41.53 | $44.19 | $44.19 | 1,738,840 |
| 2022-11-14 | $42.50 | $42.79 | $41.33 | $41.72 | $41.72 | 1,108,100 |
| 2022-11-11 | $44.13 | $44.79 | $42.61 | $42.99 | $42.99 | 1,259,500 |
| 2022-11-10 | $44.67 | $44.93 | $42.72 | $42.96 | $42.96 | 1,168,400 |
| 2022-11-09 | $45.05 | $45.63 | $44.50 | $44.67 | $44.67 | 894,930 |
| 2022-11-08 | $45.63 | $46.11 | $44.86 | $45.05 | $45.05 | 1,156,810 |
| 2022-11-07 | $45.94 | $47.44 | $45.50 | $46.01 | $46.01 | 1,173,600 |
| 2022-11-04 | $45.09 | $46.58 | $44.80 | $45.94 | $45.94 | 1,675,750 |
| 2022-11-03 | $43.69 | $45.27 | $43.48 | $45.08 | $45.08 | 1,418,010 |
| 2022-11-02 | $41.96 | $44.67 | $41.96 | $44.25 | $44.25 | 1,408,470 |
| 2022-11-01 | $42.13 | $42.97 | $41.02 | $42.82 | $42.82 | 1,513,500 |
| 2022-10-31 | $40.29 | $43.20 | $39.30 | $42.33 | $42.33 | 2,204,640 |
| 2022-10-28 | $42.32 | $42.32 | $39.03 | $39.30 | $39.30 | 1,507,620 |
| 2022-10-27 | $44.10 | $44.69 | $41.70 | $41.95 | $41.95 | 1,616,200 |
| 2022-10-26 | $43.11 | $44.44 | $42.50 | $44.20 | $44.20 | 1,728,200 |
| 2022-10-25 | $43.26 | $44.06 | $41.85 | $43.14 | $43.14 | 1,519,770 |
| 2022-10-24 | $43.81 | $44.96 | $43.00 | $43.60 | $43.60 | 1,199,790 |
| 2022-10-21 | $44.89 | $44.97 | $43.61 | $44.00 | $44.00 | 702,900 |
| 2022-10-20 | $45.50 | $45.50 | $43.80 | $44.60 | $44.60 | 1,641,180 |
| 2022-10-19 | $45.78 | $46.58 | $45.11 | $45.88 | $45.88 | 1,080,400 |
| 2022-10-18 | $46.40 | $47.35 | $44.90 | $45.75 | $45.75 | 1,288,730 |
| 2022-10-17 | $44.78 | $45.99 | $44.10 | $45.99 | $45.99 | 1,024,620 |
| 2022-10-14 | $44.38 | $45.87 | $44.05 | $45.51 | $45.51 | 1,365,470 |
| 2022-10-13 | $43.50 | $44.98 | $43.11 | $44.01 | $44.01 | 1,229,970 |
| 2022-10-12 | $42.98 | $44.17 | $41.30 | $44.00 | $44.00 | 1,409,800 |
| 2022-10-11 | $41.50 | $43.18 | $41.36 | $42.18 | $42.18 | 1,377,380 |
| 2022-10-10 | $42.94 | $43.52 | $40.99 | $41.49 | $41.49 | 1,231,370 |
| 2022-09-30 | $44.76 | $44.81 | $42.69 | $42.69 | $42.69 | 903,600 |
| 2022-09-29 | $45.06 | $45.59 | $44.12 | $44.89 | $44.89 | 1,305,770 |
| 2022-09-28 | $46.89 | $47.25 | $44.39 | $44.39 | $44.39 | 1,098,650 |
| 2022-09-27 | $46.70 | $48.70 | $45.90 | $47.00 | $47.00 | 1,818,480 |
| 2022-09-26 | $46.00 | $47.60 | $45.80 | $46.41 | $46.41 | 1,260,470 |
| 2022-09-23 | $48.80 | $48.80 | $46.05 | $46.50 | $46.50 | 1,276,580 |
| 2022-09-22 | $48.00 | $49.96 | $47.54 | $48.20 | $48.20 | 1,260,460 |
| 2022-09-21 | $49.21 | $49.21 | $47.21 | $48.27 | $48.27 | 1,570,770 |
| 2022-09-20 | $46.45 | $50.28 | $46.44 | $48.84 | $48.84 | 2,413,860 |
| 2022-09-19 | $47.96 | $48.15 | $45.86 | $45.93 | $45.93 | 1,733,030 |
| 2022-09-16 | $49.43 | $49.87 | $47.40 | $47.51 | $47.51 | 1,476,190 |
| 2022-09-15 | $52.90 | $53.01 | $48.05 | $49.28 | $49.28 | 1,689,980 |
| 2022-09-14 | $52.53 | $53.98 | $51.85 | $52.35 | $52.35 | 1,292,080 |
| 2022-09-13 | $52.74 | $54.61 | $52.30 | $53.48 | $53.48 | 1,278,050 |
| 2022-09-12 | $53.06 | $53.06 | $53.06 | $53.06 | $53.06 | 0 |
| 2022-09-09 | $52.97 | $54.49 | $52.33 | $53.06 | $53.06 | 1,563,410 |
| 2022-09-08 | $52.61 | $54.68 | $51.71 | $53.33 | $53.33 | 2,534,290 |
| 2022-09-07 | $51.04 | $53.68 | $50.43 | $52.46 | $52.46 | 2,587,390 |
| 2022-09-06 | $50.21 | $51.87 | $48.80 | $50.82 | $50.82 | 2,192,720 |
| 2022-09-05 | $50.37 | $50.90 | $48.90 | $49.46 | $49.46 | 1,374,500 |
| 2022-09-02 | $50.09 | $50.80 | $48.90 | $50.65 | $50.65 | 1,667,640 |
| 2022-09-01 | $50.91 | $51.58 | $49.21 | $49.45 | $49.45 | 2,097,410 |
| 2022-08-31 | $54.88 | $55.50 | $50.84 | $51.14 | $51.14 | 2,239,870 |
| 2022-08-30 | $56.51 | $57.22 | $54.80 | $55.13 | $55.13 | 899,600 |
| 2022-08-29 | $55.30 | $57.37 | $54.51 | $56.28 | $56.28 | 1,098,880 |
| 2022-08-26 | $56.11 | $57.01 | $55.29 | $55.59 | $55.59 | 1,335,000 |
| 2022-08-25 | $57.79 | $58.05 | $54.92 | $56.00 | $56.00 | 1,888,910 |
| 2022-08-24 | $61.50 | $61.96 | $56.60 | $57.19 | $57.19 | 2,135,810 |
| 2022-08-23 | $60.31 | $63.28 | $60.01 | $61.50 | $61.50 | 1,353,900 |
| 2022-08-22 | $61.87 | $61.99 | $59.96 | $60.82 | $60.82 | 1,493,860 |
| 2022-08-19 | $66.77 | $66.78 | $61.50 | $61.90 | $61.90 | 2,248,980 |
| 2022-08-18 | $66.36 | $68.58 | $65.60 | $66.56 | $66.56 | 1,580,300 |
| 2022-08-17 | $67.50 | $68.20 | $64.77 | $66.38 | $66.38 | 2,112,410 |
| 2022-08-16 | $67.54 | $71.50 | $66.13 | $67.24 | $67.24 | 2,861,910 |
| 2022-08-15 | $71.89 | $71.90 | $66.51 | $67.90 | $67.90 | 3,321,910 |
| 2022-08-12 | $72.50 | $74.45 | $70.33 | $71.89 | $71.89 | 2,342,800 |
| 2022-08-11 | $73.44 | $75.35 | $70.35 | $73.81 | $73.81 | 2,547,260 |
| 2022-08-10 | $72.87 | $75.36 | $70.66 | $73.69 | $73.69 | 3,078,510 |
| 2022-08-09 | $69.36 | $72.68 | $68.02 | $71.95 | $71.95 | 3,230,040 |
| 2022-08-08 | $68.56 | $70.19 | $63.00 | $69.00 | $69.00 | 4,312,410 |
| 2022-08-05 | $68.12 | $72.88 | $66.00 | $69.59 | $69.59 | 4,389,360 |
| 2022-08-04 | $65.60 | $66.68 | $63.35 | $64.28 | $64.28 | 1,930,780 |
| 2022-08-03 | $69.28 | $72.72 | $64.34 | $65.12 | $65.12 | 2,174,900 |
| 2022-08-02 | $71.00 | $71.21 | $68.12 | $68.12 | $68.12 | 2,104,420 |
| 2022-08-01 | $74.88 | $77.30 | $71.00 | $72.29 | $72.29 | 3,085,300 |
| 2022-07-29 | $66.61 | $75.50 | $66.00 | $74.50 | $74.50 | 3,152,930 |
| 2022-07-28 | $68.28 | $68.96 | $66.00 | $66.61 | $66.61 | 1,661,430 |
| 2022-07-27 | $64.90 | $68.80 | $62.67 | $67.48 | $67.48 | 1,976,850 |
| 2022-07-26 | $65.61 | $66.35 | $62.77 | $64.12 | $64.12 | 2,622,850 |
| 2022-07-25 | $71.97 | $72.36 | $65.14 | $65.45 | $65.45 | 3,258,300 |
| 2022-07-22 | $67.23 | $72.50 | $67.13 | $71.78 | $71.78 | 3,205,390 |
| 2022-07-21 | $65.00 | $71.85 | $62.75 | $67.83 | $67.83 | 4,163,440 |
| 2022-07-20 | $64.32 | $69.80 | $63.36 | $64.45 | $64.45 | 4,064,340 |
| 2022-07-19 | $61.28 | $65.50 | $60.00 | $64.72 | $64.72 | 4,509,980 |
| 2022-07-18 | $61.29 | $65.87 | $59.50 | $61.26 | $61.26 | 5,582,040 |
| 2022-07-15 | $54.20 | $61.63 | $54.15 | $59.21 | $59.21 | 3,845,010 |
| 2022-07-14 | $52.57 | $55.30 | $51.70 | $53.71 | $53.71 | 1,376,000 |
| 2022-07-13 | $53.20 | $53.76 | $51.57 | $52.55 | $52.55 | 1,098,540 |
| 2022-07-12 | $52.50 | $54.49 | $51.22 | $53.55 | $53.55 | 1,722,060 |
| 2022-07-11 | $54.50 | $55.39 | $51.30 | $52.08 | $52.08 | 1,779,800 |
| 2022-07-08 | $54.83 | $56.99 | $54.30 | $55.00 | $55.00 | 2,823,330 |
| 2022-07-07 | $52.00 | $54.77 | $49.96 | $54.28 | $54.28 | 3,139,340 |
| 2022-07-06 | $52.03 | $53.27 | $50.87 | $52.19 | $52.19 | 1,500,800 |
| 2022-07-05 | $55.70 | $56.59 | $50.68 | $52.02 | $52.02 | 3,114,700 |
| 2022-07-04 | $58.18 | $58.18 | $54.88 | $55.58 | $55.58 | 2,496,870 |
| 2022-07-01 | $56.33 | $58.98 | $55.58 | $58.20 | $58.20 | 3,280,680 |
| 2022-06-30 | $56.63 | $57.35 | $54.21 | $56.33 | $56.33 | 3,308,350 |
| 2022-06-29 | $60.72 | $62.47 | $56.04 | $56.35 | $56.35 | 4,759,650 |
| 2022-06-28 | $64.50 | $64.50 | $57.60 | $60.29 | $60.29 | 4,605,740 |
| 2022-06-27 | $59.61 | $66.86 | $58.85 | $63.30 | $63.30 | 6,366,080 |
| 2022-06-24 | $56.84 | $61.98 | $53.12 | $59.34 | $59.34 | 7,551,490 |
| 2022-06-23 | $45.45 | $55.79 | $45.29 | $55.79 | $55.79 | 7,428,620 |
| 2022-06-22 | $44.60 | $51.50 | $44.16 | $46.49 | $46.49 | 4,218,510 |
| 2022-06-21 | $46.24 | $46.24 | $43.43 | $44.08 | $44.08 | 1,518,850 |
| 2022-06-20 | $47.80 | $49.00 | $45.89 | $46.20 | $46.20 | 993,200 |
| 2022-06-17 | $44.20 | $47.94 | $44.07 | $47.47 | $47.47 | 1,712,100 |
| 2022-06-16 | $44.50 | $45.38 | $44.34 | $44.62 | $44.62 | 429,910 |
| 2022-06-15 | $46.50 | $46.64 | $44.58 | $44.59 | $44.59 | 697,070 |
| 2022-06-14 | $46.41 | $46.41 | $43.71 | $46.05 | $46.05 | 730,780 |
| 2022-06-13 | $47.00 | $47.33 | $45.41 | $45.97 | $45.97 | 628,280 |
| 2022-06-10 | $43.49 | $46.67 | $43.49 | $46.62 | $46.62 | 1,013,130 |
| 2022-06-09 | $45.99 | $46.20 | $43.21 | $43.72 | $43.72 | 627,400 |
| 2022-06-08 | $45.35 | $46.48 | $44.60 | $45.77 | $45.77 | 622,320 |
| 2022-06-07 | $47.67 | $47.78 | $45.57 | $45.81 | $45.81 | 761,640 |
| 2022-06-06 | $48.57 | $49.79 | $47.80 | $48.15 | $48.15 | 939,970 |
| 2022-06-02 | $47.49 | $49.20 | $46.00 | $49.00 | $49.00 | 1,253,000 |
| 2022-06-01 | $43.52 | $47.19 | $43.52 | $46.46 | $46.46 | 1,069,370 |
| 2022-05-31 | $44.67 | $45.24 | $43.36 | $44.23 | $44.23 | 753,410 |
| 2022-05-30 | $42.83 | $44.10 | $41.90 | $43.96 | $43.96 | 778,780 |
| 2022-05-27 | $44.11 | $44.70 | $42.30 | $42.77 | $42.77 | 672,160 |
| 2022-05-26 | $44.54 | $44.68 | $42.80 | $43.72 | $43.72 | 790,760 |
| 2022-05-25 | $44.89 | $44.89 | $42.30 | $44.10 | $44.10 | 680,510 |
| 2022-05-24 | $44.50 | $47.71 | $42.43 | $42.94 | $42.94 | 950,400 |
| 2022-05-23 | $44.20 | $44.83 | $43.31 | $44.49 | $44.49 | 528,690 |
| 2022-05-20 | $43.87 | $44.50 | $42.75 | $43.33 | $43.33 | 478,430 |
| 2022-05-19 | $43.54 | $44.98 | $42.84 | $43.19 | $43.19 | 564,990 |
| 2022-05-18 | $43.38 | $44.88 | $42.78 | $44.45 | $44.25 | 464,400 |
| 2022-05-17 | $43.92 | $44.26 | $42.70 | $43.60 | $43.40 | 420,820 |
| 2022-05-16 | $44.51 | $44.97 | $43.01 | $43.92 | $43.72 | 721,300 |
| 2022-05-13 | $42.39 | $45.27 | $42.05 | $44.58 | $44.37 | 922,140 |
| 2022-05-12 | $40.97 | $42.79 | $40.58 | $42.41 | $42.21 | 695,950 |
| 2022-05-11 | $38.86 | $42.85 | $38.86 | $41.20 | $41.01 | 1,004,900 |
| 2022-05-10 | $38.32 | $39.41 | $37.08 | $38.86 | $38.68 | 528,600 |
| 2022-05-09 | $39.99 | $39.99 | $38.20 | $38.32 | $38.14 | 464,400 |
| 2022-05-06 | $38.27 | $40.10 | $37.00 | $38.85 | $38.67 | 519,000 |
| 2022-05-05 | $39.15 | $40.36 | $38.34 | $39.17 | $38.99 | 546,050 |
| 2022-05-04 | $39.29 | $39.29 | $39.29 | $39.29 | $39.11 | 0 |
| 2022-05-03 | $39.29 | $39.29 | $39.29 | $39.29 | $39.11 | 0 |
| 2022-04-29 | $36.74 | $39.76 | $35.84 | $39.29 | $39.11 | 824,680 |
| 2022-04-28 | $37.81 | $39.12 | $35.50 | $36.42 | $36.25 | 874,990 |
| 2022-04-27 | $34.20 | $38.00 | $32.72 | $37.65 | $37.48 | 1,218,240 |
| 2022-04-26 | $35.78 | $38.91 | $33.33 | $34.03 | $33.87 | 1,357,020 |
| 2022-04-25 | $46.00 | $46.00 | $37.20 | $38.02 | $37.84 | 1,065,320 |
| 2022-04-22 | $49.30 | $49.30 | $45.94 | $46.49 | $46.28 | 649,440 |
| 2022-04-21 | $50.50 | $50.73 | $48.12 | $49.50 | $49.27 | 688,700 |
| 2022-04-20 | $50.96 | $51.25 | $50.00 | $51.25 | $51.01 | 555,300 |
| 2022-04-19 | $53.04 | $54.00 | $50.76 | $51.15 | $50.91 | 600,750 |
| 2022-04-18 | $51.84 | $54.25 | $50.61 | $53.45 | $53.20 | 916,230 |
| 2022-04-15 | $50.20 | $51.42 | $49.20 | $51.40 | $51.16 | 423,980 |
| 2022-04-14 | $51.50 | $52.50 | $50.28 | $51.50 | $51.26 | 524,870 |
| 2022-04-13 | $51.30 | $51.50 | $49.88 | $51.50 | $51.26 | 439,420 |
| 2022-04-12 | $50.80 | $51.50 | $48.74 | $51.30 | $51.06 | 815,490 |
| 2022-04-11 | $53.33 | $53.33 | $47.64 | $50.99 | $50.75 | 1,165,790 |
| 2022-04-08 | $52.39 | $54.25 | $51.03 | $52.86 | $52.62 | 626,750 |
| 2022-04-07 | $51.00 | $52.49 | $50.24 | $52.30 | $52.06 | 430,400 |
| 2022-04-06 | $52.00 | $52.49 | $51.00 | $51.36 | $51.12 | 375,320 |
| 2022-04-05 | $52.50 | $52.50 | $52.50 | $52.50 | $52.26 | 0 |
| 2022-04-04 | $52.50 | $52.50 | $52.50 | $52.50 | $52.26 | 0 |
| 2022-04-01 | $52.20 | $52.59 | $51.18 | $52.50 | $52.26 | 441,800 |
| 2022-03-31 | $53.51 | $53.58 | $52.55 | $53.10 | $52.86 | 323,400 |
| 2022-03-30 | $51.12 | $54.00 | $51.12 | $53.52 | $53.27 | 707,570 |
| 2022-03-29 | $50.57 | $51.57 | $50.01 | $51.12 | $50.88 | 415,600 |
| 2022-03-28 | $51.90 | $51.90 | $50.00 | $50.57 | $50.34 | 427,830 |
| 2022-03-25 | $53.24 | $53.45 | $50.76 | $51.99 | $51.75 | 738,870 |
| 2022-03-24 | $53.00 | $54.28 | $52.68 | $53.21 | $52.96 | 468,020 |
| 2022-03-23 | $53.38 | $54.30 | $52.70 | $53.88 | $53.63 | 448,050 |
| 2022-03-22 | $53.70 | $54.29 | $52.11 | $53.35 | $53.10 | 398,360 |
| 2022-03-21 | $53.00 | $53.86 | $52.55 | $53.62 | $53.37 | 320,570 |
| 2022-03-18 | $53.48 | $54.40 | $52.70 | $53.29 | $53.04 | 407,250 |
| 2022-03-17 | $52.10 | $54.50 | $52.10 | $53.90 | $53.65 | 1,157,250 |
| 2022-03-16 | $49.01 | $52.46 | $48.41 | $51.69 | $51.45 | 1,171,500 |
| 2022-03-15 | $49.36 | $51.10 | $48.51 | $48.72 | $48.50 | 753,310 |
| 2022-03-14 | $52.53 | $52.53 | $50.25 | $50.76 | $50.53 | 759,100 |
| 2022-03-11 | $53.86 | $54.57 | $51.04 | $52.53 | $52.29 | 792,750 |
| 2022-03-10 | $51.99 | $55.33 | $51.99 | $54.60 | $54.35 | 933,780 |
| 2022-03-09 | $52.87 | $52.98 | $49.00 | $51.38 | $51.14 | 890,450 |
| 2022-03-08 | $53.99 | $55.61 | $51.34 | $52.40 | $52.16 | 1,044,070 |
| 2022-03-07 | $55.94 | $56.00 | $53.24 | $53.99 | $53.74 | 991,520 |
| 2022-03-04 | $57.51 | $57.64 | $55.40 | $56.00 | $55.74 | 661,960 |
| 2022-03-03 | $59.75 | $59.79 | $57.01 | $57.80 | $57.53 | 1,052,760 |
| 2022-03-02 | $59.76 | $60.00 | $57.51 | $59.75 | $59.47 | 1,215,240 |
| 2022-03-01 | $63.99 | $67.00 | $59.70 | $60.08 | $59.80 | 2,853,100 |
| 2022-02-28 | $63.55 | $63.97 | $62.20 | $63.79 | $63.50 | 688,640 |
| 2022-02-25 | $63.36 | $65.34 | $62.89 | $63.30 | $63.01 | 928,670 |
| 2022-02-24 | $63.60 | $65.50 | $61.66 | $63.35 | $63.06 | 1,730,570 |
| 2022-02-23 | $56.66 | $64.00 | $56.66 | $63.01 | $62.72 | 2,111,970 |
| 2022-02-22 | $56.00 | $57.97 | $55.47 | $57.00 | $56.74 | 936,080 |
| 2022-02-21 | $56.67 | $56.98 | $55.45 | $56.23 | $55.97 | 697,000 |
| 2022-02-18 | $55.51 | $58.18 | $55.18 | $56.54 | $56.28 | 747,160 |
| 2022-02-17 | $56.01 | $57.34 | $55.80 | $56.52 | $56.26 | 818,790 |
| 2022-02-16 | $55.38 | $56.78 | $54.28 | $56.46 | $56.20 | 879,510 |
| 2022-02-15 | $55.99 | $56.10 | $53.70 | $55.47 | $55.21 | 948,080 |
| 2022-02-14 | $51.15 | $54.45 | $51.00 | $54.38 | $54.13 | 1,281,600 |
| 2022-02-11 | $54.52 | $55.02 | $51.30 | $52.00 | $51.76 | 1,728,960 |
| 2022-02-10 | $58.64 | $58.64 | $54.00 | $55.53 | $55.27 | 1,743,570 |
| 2022-02-09 | $57.77 | $58.54 | $56.45 | $58.54 | $58.27 | 1,305,340 |
| 2022-02-08 | $59.35 | $59.77 | $56.80 | $57.77 | $57.50 | 963,930 |
| 2022-02-07 | $60.06 | $61.43 | $58.67 | $59.20 | $58.93 | 858,700 |
| 2022-02-04 | $58.54 | $58.54 | $58.54 | $58.54 | $58.27 | 0 |
| 2022-02-03 | $58.54 | $58.54 | $58.54 | $58.54 | $58.27 | 0 |
| 2022-02-02 | $58.54 | $58.54 | $58.54 | $58.54 | $58.27 | 0 |
| 2022-02-01 | $58.54 | $58.54 | $58.54 | $58.54 | $58.27 | 0 |
| 2022-01-28 | $59.09 | $60.47 | $57.46 | $58.54 | $58.27 | 793,900 |
| 2022-01-27 | $62.31 | $63.22 | $58.60 | $58.80 | $58.53 | 1,127,300 |
| 2022-01-26 | $63.66 | $64.20 | $60.51 | $62.63 | $62.34 | 1,173,500 |
| 2022-01-25 | $66.69 | $66.79 | $61.88 | $62.40 | $62.11 | 1,271,630 |
| 2022-01-24 | $64.50 | $67.93 | $63.50 | $66.69 | $66.38 | 1,776,880 |
| 2022-01-21 | $65.96 | $66.97 | $63.24 | $64.50 | $64.20 | 1,805,860 |
| 2022-01-20 | $69.23 | $69.56 | $65.03 | $65.70 | $65.40 | 2,224,550 |
| 2022-01-19 | $74.20 | $74.20 | $69.33 | $71.19 | $70.86 | 2,284,940 |
| 2022-01-18 | $68.14 | $77.00 | $67.08 | $73.63 | $73.29 | 3,613,700 |
| 2022-01-17 | $62.60 | $71.00 | $59.37 | $69.00 | $68.68 | 4,926,740 |
| 2022-01-14 | $65.24 | $68.81 | $63.33 | $66.00 | $65.70 | 3,279,530 |
| 2022-01-13 | $61.05 | $69.80 | $60.02 | $64.52 | $64.22 | 3,603,770 |
| 2022-01-12 | $58.87 | $62.80 | $57.85 | $62.06 | $61.77 | 3,204,830 |
| 2022-01-11 | $57.42 | $62.88 | $57.42 | $59.00 | $58.73 | 2,219,100 |
| 2022-01-10 | $59.21 | $59.21 | $56.29 | $57.42 | $57.16 | 2,775,620 |
| 2022-01-07 | $55.98 | $61.40 | $53.91 | $60.20 | $59.92 | 3,721,130 |
| 2022-01-06 | $50.90 | $60.13 | $50.44 | $54.91 | $54.66 | 3,399,500 |
| 2022-01-05 | $50.33 | $52.60 | $47.57 | $50.98 | $50.75 | 2,029,580 |
| 2022-01-04 | $52.80 | $53.65 | $50.58 | $50.65 | $50.42 | 1,592,080 |
| 2022-01-03 | $52.81 | $52.81 | $52.81 | $52.81 | $52.57 | 0 |
| 2021-12-31 | $54.30 | $55.88 | $51.93 | $52.81 | $52.57 | 1,484,410 |
| 2021-12-30 | $52.55 | $56.51 | $51.61 | $54.50 | $54.25 | 2,632,910 |
| 2021-12-29 | $54.00 | $54.00 | $51.50 | $52.29 | $52.05 | 1,797,990 |
| 2021-12-28 | $54.69 | $56.15 | $53.55 | $54.00 | $53.75 | 1,765,080 |
| 2021-12-27 | $53.87 | $56.41 | $53.00 | $54.99 | $54.74 | 2,287,720 |
| 2021-12-24 | $55.20 | $56.00 | $51.69 | $53.90 | $53.65 | 2,287,800 |
| 2021-12-23 | $54.71 | $56.00 | $52.86 | $53.90 | $53.65 | 3,258,830 |
| 2021-12-22 | $48.66 | $54.48 | $48.66 | $52.77 | $52.53 | 3,654,600 |
| 2021-12-21 | $47.92 | $49.00 | $47.63 | $48.80 | $48.58 | 1,179,560 |
| 2021-12-20 | $47.48 | $48.48 | $47.06 | $47.91 | $47.69 | 987,890 |
| 2021-12-17 | $50.00 | $50.08 | $47.47 | $47.48 | $47.26 | 1,836,600 |
| 2021-12-16 | $51.50 | $51.91 | $49.91 | $50.00 | $49.77 | 1,772,910 |
| 2021-12-15 | $53.64 | $53.99 | $51.50 | $51.69 | $51.45 | 2,393,000 |
| 2021-12-14 | $50.00 | $54.16 | $49.93 | $53.37 | $53.12 | 3,804,520 |
| 2021-12-13 | $50.05 | $50.80 | $48.53 | $50.00 | $49.77 | 1,461,890 |
| 2021-12-10 | $49.24 | $50.79 | $48.16 | $49.90 | $49.67 | 2,251,260 |
| 2021-12-09 | $49.57 | $50.29 | $48.81 | $49.24 | $49.01 | 1,753,010 |
| 2021-12-08 | $49.50 | $50.38 | $48.92 | $49.57 | $49.34 | 1,707,200 |
| 2021-12-07 | $51.05 | $51.50 | $48.51 | $49.10 | $48.87 | 2,035,860 |
| 2021-12-06 | $54.10 | $54.10 | $50.48 | $50.57 | $50.34 | 3,313,720 |
| 2021-12-03 | $54.00 | $54.00 | $54.00 | $54.00 | $53.75 | 3,031,090 |
| 2021-12-02 | $56.40 | $56.40 | $56.40 | $56.40 | $56.14 | 3,291,250 |
| 2021-12-01 | $59.80 | $61.86 | $58.04 | $60.23 | $59.95 | 3,528,940 |
| 2021-11-30 | $64.58 | $64.58 | $59.00 | $60.11 | $59.83 | 4,856,210 |
| 2021-11-29 | $56.00 | $66.55 | $56.00 | $64.89 | $64.59 | 6,356,070 |
| 2021-11-26 | $58.12 | $62.00 | $56.88 | $57.45 | $57.19 | 4,301,710 |
| 2021-11-25 | $63.57 | $64.49 | $59.00 | $59.31 | $59.04 | 5,506,730 |
| 2021-11-24 | $57.01 | $67.19 | $56.81 | $67.00 | $66.69 | 8,313,430 |
| 2021-11-23 | $53.20 | $60.78 | $53.20 | $55.99 | $55.73 | 5,929,140 |
| 2021-11-22 | $50.23 | $54.30 | $49.88 | $53.15 | $52.91 | 3,821,910 |
| 2021-11-19 | $47.98 | $51.47 | $46.99 | $50.70 | $50.47 | 3,880,660 |
| 2021-11-18 | $49.50 | $50.20 | $48.00 | $48.61 | $48.39 | 4,838,920 |
| 2021-11-17 | $45.51 | $54.48 | $45.51 | $52.48 | $52.24 | 6,549,230 |
| 2021-11-16 | $47.20 | $47.50 | $45.10 | $45.40 | $45.19 | 2,136,610 |
| 2021-11-15 | $45.96 | $48.00 | $45.75 | $47.97 | $47.75 | 2,670,160 |
| 2021-11-12 | $46.07 | $46.50 | $44.18 | $46.10 | $45.89 | 3,319,020 |
| 2021-11-11 | $42.66 | $49.19 | $42.66 | $47.50 | $47.28 | 4,678,190 |
| 2021-11-10 | $42.00 | $42.57 | $41.09 | $42.50 | $42.30 | 904,100 |
| 2021-11-09 | $41.35 | $41.67 | $41.01 | $41.51 | $41.32 | 517,230 |
| 2021-11-08 | $40.79 | $41.67 | $40.30 | $41.34 | $41.15 | 578,530 |
| 2021-11-05 | $39.90 | $39.90 | $39.90 | $39.90 | $39.72 | 587,400 |
| 2021-11-04 | $39.10 | $40.14 | $39.10 | $39.90 | $39.72 | 345,900 |
| 2021-11-03 | $39.00 | $39.75 | $38.71 | $39.10 | $38.92 | 251,980 |
| 2021-11-02 | $39.52 | $40.18 | $38.70 | $39.15 | $38.97 | 368,510 |
| 2021-11-01 | $38.60 | $39.68 | $38.51 | $39.42 | $39.24 | 333,500 |
| 2021-10-29 | $37.71 | $39.18 | $37.71 | $38.83 | $38.65 | 426,360 |
| 2021-10-28 | $38.51 | $39.00 | $37.71 | $37.71 | $37.54 | 380,600 |
| 2021-10-27 | $39.89 | $40.29 | $38.65 | $38.90 | $38.72 | 381,340 |
| 2021-10-26 | $40.17 | $40.69 | $39.46 | $39.88 | $39.70 | 293,800 |
| 2021-10-25 | $39.00 | $40.28 | $38.76 | $39.80 | $39.62 | 352,970 |
| 2021-10-22 | $40.30 | $40.78 | $39.31 | $39.31 | $39.13 | 616,800 |
| 2021-10-21 | $43.00 | $44.00 | $40.36 | $41.00 | $40.81 | 1,018,400 |
| 2021-10-20 | $39.87 | $42.80 | $39.30 | $41.50 | $41.31 | 877,080 |
| 2021-10-19 | $39.00 | $40.97 | $39.00 | $39.95 | $39.77 | 377,060 |
| 2021-10-18 | $38.81 | $39.26 | $38.66 | $39.10 | $38.92 | 151,500 |
| 2021-10-15 | $39.34 | $39.73 | $38.92 | $39.11 | $38.93 | 248,710 |
| 2021-10-14 | $39.89 | $39.89 | $39.11 | $39.38 | $39.20 | 317,510 |
| 2021-10-13 | $38.45 | $39.79 | $38.45 | $39.70 | $39.52 | 427,860 |
| 2021-10-12 | $39.07 | $39.08 | $38.26 | $38.45 | $38.27 | 285,960 |
| 2021-10-11 | $39.98 | $39.99 | $38.53 | $38.67 | $38.49 | 313,100 |
| 2021-10-08 | $39.97 | $39.98 | $39.31 | $39.44 | $39.26 | 243,030 |
| 2021-10-07 | $39.21 | $39.21 | $39.21 | $39.21 | $39.03 | 0 |
| 2021-10-06 | $39.21 | $39.21 | $39.21 | $39.21 | $39.03 | 0 |
| 2021-09-30 | $38.41 | $39.70 | $38.38 | $39.21 | $39.03 | 236,990 |
| 2021-09-29 | $40.01 | $40.52 | $38.34 | $38.34 | $38.16 | 590,500 |
| 2021-09-28 | $41.06 | $41.10 | $39.77 | $40.25 | $40.06 | 625,640 |
| 2021-09-27 | $43.00 | $44.50 | $41.00 | $41.39 | $41.20 | 1,298,980 |
| 2021-09-24 | $40.81 | $43.55 | $40.11 | $42.82 | $42.62 | 1,162,470 |
| 2021-09-23 | $39.78 | $41.68 | $39.78 | $40.90 | $40.71 | 547,870 |
| 2021-09-22 | $40.00 | $40.48 | $38.80 | $39.78 | $39.60 | 264,330 |
| 2021-09-21 | $39.91 | $39.91 | $39.91 | $39.91 | $39.73 | 0 |
| 2021-09-20 | $39.91 | $39.91 | $39.91 | $39.91 | $39.73 | 0 |
| 2021-09-17 | $40.99 | $41.00 | $39.00 | $39.91 | $39.73 | 632,880 |
| 2021-09-16 | $42.00 | $42.70 | $40.61 | $40.61 | $40.42 | 528,060 |
| 2021-09-15 | $43.17 | $43.32 | $41.90 | $42.25 | $42.06 | 403,690 |
| 2021-09-14 | $44.00 | $44.01 | $42.40 | $42.51 | $42.31 | 853,500 |
| 2021-09-13 | $44.00 | $45.58 | $43.20 | $44.37 | $44.17 | 1,563,100 |
| 2021-09-10 | $41.27 | $44.99 | $41.00 | $43.97 | $43.77 | 1,940,700 |
| 2021-09-09 | $42.48 | $42.48 | $41.10 | $41.31 | $41.12 | 785,610 |
| 2021-09-08 | $42.03 | $42.60 | $41.59 | $42.48 | $42.28 | 865,210 |
| 2021-09-07 | $41.20 | $42.30 | $41.00 | $42.03 | $41.84 | 885,600 |
| 2021-09-06 | $40.59 | $41.62 | $40.51 | $41.21 | $41.02 | 430,840 |
| 2021-09-03 | $42.00 | $42.00 | $40.65 | $40.71 | $40.52 | 855,740 |
| 2021-09-02 | $38.20 | $42.50 | $37.76 | $41.85 | $41.66 | 1,681,370 |
| 2021-09-01 | $37.72 | $38.66 | $37.33 | $38.23 | $38.05 | 624,900 |
| 2021-08-31 | $39.40 | $39.77 | $37.40 | $37.72 | $37.55 | 1,022,000 |
| 2021-08-30 | $35.02 | $41.25 | $35.02 | $39.40 | $39.22 | 934,700 |
| 2021-08-27 | $41.57 | $41.88 | $40.88 | $41.01 | $40.82 | 771,170 |
| 2021-08-26 | $42.42 | $42.65 | $41.41 | $41.61 | $41.42 | 838,270 |
| 2021-08-25 | $42.00 | $42.75 | $41.50 | $42.26 | $42.07 | 721,860 |
| 2021-08-24 | $41.91 | $43.00 | $41.91 | $42.26 | $42.07 | 855,190 |
| 2021-08-23 | $41.26 | $42.00 | $40.81 | $41.89 | $41.70 | 953,490 |
| 2021-08-20 | $45.00 | $45.00 | $41.00 | $41.40 | $41.21 | 2,472,030 |
| 2021-08-19 | $46.38 | $47.77 | $46.11 | $46.43 | $46.22 | 955,540 |
| 2021-08-18 | $46.91 | $47.46 | $46.00 | $46.30 | $46.09 | 1,254,040 |
| 2021-08-17 | $49.39 | $49.44 | $46.80 | $46.95 | $46.73 | 1,679,560 |
| 2021-08-16 | $46.90 | $49.73 | $46.47 | $49.50 | $49.27 | 2,416,560 |
| 2021-08-13 | $48.07 | $48.92 | $46.90 | $47.07 | $46.85 | 1,427,890 |
| 2021-08-12 | $48.23 | $49.49 | $47.65 | $48.68 | $48.46 | 1,257,400 |
| 2021-08-11 | $48.01 | $48.43 | $47.72 | $48.06 | $47.84 | 943,730 |
| 2021-08-10 | $48.33 | $49.00 | $47.80 | $48.36 | $48.14 | 1,158,700 |
| 2021-08-09 | $47.23 | $48.85 | $46.78 | $48.33 | $48.11 | 1,174,090 |
| 2021-08-06 | $49.00 | $49.10 | $47.50 | $47.90 | $47.68 | 1,806,260 |
| 2021-08-05 | $46.61 | $49.58 | $45.81 | $49.35 | $49.12 | 2,653,610 |
| 2021-08-04 | $46.88 | $47.49 | $46.15 | $47.03 | $46.81 | 1,279,920 |
| 2021-08-03 | $46.48 | $46.97 | $46.06 | $46.54 | $46.33 | 843,300 |
| 2021-08-02 | $45.21 | $46.88 | $45.21 | $46.50 | $46.29 | 985,800 |
| 2021-07-30 | $45.37 | $46.14 | $44.80 | $45.77 | $45.56 | 860,920 |
| 2021-07-29 | $44.58 | $45.88 | $44.54 | $45.37 | $45.16 | 925,520 |
| 2021-07-28 | $46.30 | $46.30 | $44.37 | $44.37 | $44.17 | 1,018,200 |
| 2021-07-27 | $46.28 | $46.88 | $45.14 | $46.34 | $46.13 | 1,342,990 |
| 2021-07-26 | $49.03 | $49.50 | $46.08 | $46.30 | $46.09 | 1,664,280 |
| 2021-07-23 | $48.01 | $49.49 | $48.01 | $48.85 | $48.62 | 1,518,670 |
| 2021-07-22 | $49.75 | $49.80 | $48.01 | $48.38 | $48.16 | 1,879,890 |
| 2021-07-21 | $51.84 | $52.85 | $49.86 | $49.93 | $49.70 | 2,488,480 |
| 2021-07-20 | $51.15 | $52.43 | $50.50 | $51.77 | $51.53 | 1,843,480 |
| 2021-07-19 | $49.65 | $52.99 | $49.65 | $52.34 | $52.10 | 2,650,320 |
| 2021-07-16 | $49.88 | $50.90 | $49.24 | $49.99 | $49.76 | 2,044,550 |
| 2021-07-15 | $48.22 | $52.00 | $47.08 | $50.50 | $50.27 | 3,316,610 |
| 2021-07-14 | $48.95 | $50.79 | $47.94 | $48.22 | $48.00 | 2,603,260 |
| 2021-07-13 | $47.72 | $49.15 | $46.76 | $48.95 | $48.72 | 2,258,180 |
| 2021-07-12 | $47.33 | $47.87 | $46.66 | $47.87 | $47.65 | 1,571,010 |
| 2021-07-09 | $46.18 | $47.98 | $46.03 | $47.25 | $47.03 | 1,754,860 |
| 2021-07-08 | $47.80 | $48.19 | $46.02 | $46.19 | $45.98 | 1,742,180 |
| 2021-07-07 | $47.05 | $47.78 | $46.68 | $47.75 | $47.53 | 1,806,520 |
| 2021-07-06 | $48.19 | $48.19 | $46.59 | $47.09 | $46.87 | 2,051,820 |
| 2021-07-05 | $44.81 | $49.35 | $44.55 | $48.20 | $47.98 | 3,232,370 |
| 2021-07-02 | $45.80 | $46.59 | $44.81 | $45.00 | $44.79 | 1,361,930 |
| 2021-07-01 | $44.44 | $46.20 | $44.40 | $45.88 | $45.67 | 1,898,640 |
| 2021-06-30 | $44.30 | $44.80 | $44.30 | $44.63 | $44.42 | 780,140 |
| 2021-06-29 | $45.76 | $45.80 | $44.68 | $44.70 | $44.49 | 1,136,770 |
| 2021-06-28 | $45.00 | $45.98 | $44.70 | $45.57 | $45.36 | 1,260,400 |
| 2021-06-25 | $46.44 | $46.44 | $44.89 | $45.03 | $44.82 | 1,898,390 |
| 2021-06-24 | $46.23 | $47.17 | $45.72 | $46.11 | $45.90 | 2,763,650 |
| 2021-06-23 | $47.21 | $53.78 | $47.21 | $47.99 | $47.77 | 4,845,050 |
| 2021-06-22 | $44.28 | $44.89 | $44.20 | $44.84 | $44.63 | 1,123,680 |
| 2021-06-21 | $44.06 | $44.47 | $43.78 | $44.36 | $44.16 | 898,220 |
| 2021-06-18 | $43.50 | $44.15 | $43.47 | $44.00 | $43.80 | 645,700 |
| 2021-06-17 | $44.30 | $44.39 | $43.50 | $43.62 | $43.42 | 870,460 |
| 2021-06-16 | $44.50 | $45.07 | $43.81 | $44.41 | $44.21 | 1,198,900 |
| 2021-06-15 | $43.85 | $44.49 | $43.60 | $44.39 | $44.19 | 997,200 |
| 2021-06-14 | $43.55 | $43.55 | $43.55 | $43.55 | $43.35 | 0 |
| 2021-06-11 | $43.60 | $43.96 | $43.46 | $43.55 | $43.35 | 724,230 |
| 2021-06-10 | $43.39 | $43.88 | $43.39 | $43.54 | $43.34 | 779,070 |
| 2021-06-09 | $43.69 | $43.69 | $43.41 | $43.54 | $43.34 | 651,200 |
| 2021-06-08 | $43.72 | $44.28 | $43.50 | $43.72 | $43.52 | 745,200 |
| 2021-06-07 | $43.70 | $44.11 | $43.50 | $43.91 | $43.71 | 690,200 |
| 2021-06-04 | $44.05 | $44.45 | $43.67 | $43.73 | $43.53 | 1,132,720 |
| 2021-06-03 | $46.87 | $46.88 | $44.35 | $44.43 | $44.23 | 2,279,470 |
| 2021-06-02 | $44.00 | $45.50 | $43.83 | $45.38 | $45.17 | 1,791,770 |
| 2021-06-01 | $43.88 | $44.18 | $43.45 | $44.00 | $43.80 | 779,290 |
| 2021-05-31 | $43.49 | $43.88 | $43.20 | $43.80 | $43.60 | 627,300 |
| 2021-05-28 | $44.40 | $44.85 | $43.25 | $43.36 | $43.16 | 1,065,190 |
| 2021-05-27 | $43.77 | $44.69 | $43.63 | $44.53 | $44.32 | 1,013,500 |
| 2021-05-26 | $43.52 | $43.93 | $43.45 | $43.84 | $43.64 | 850,710 |
| 2021-05-25 | $43.54 | $43.79 | $43.23 | $43.58 | $43.38 | 714,000 |
| 2021-05-24 | $43.15 | $43.74 | $43.15 | $43.54 | $43.34 | 628,200 |
| 2021-05-21 | $43.09 | $43.65 | $43.01 | $43.16 | $42.96 | 625,560 |
| 2021-05-20 | $44.38 | $44.38 | $43.08 | $43.10 | $42.90 | 1,162,790 |
| 2021-05-19 | $44.89 | $44.97 | $44.04 | $44.39 | $44.19 | 905,600 |
| 2021-05-18 | $45.19 | $45.44 | $44.32 | $45.00 | $44.49 | 755,940 |
| 2021-05-17 | $44.87 | $45.25 | $44.01 | $45.21 | $44.70 | 1,086,640 |
| 2021-05-14 | $44.55 | $44.99 | $43.83 | $44.86 | $44.35 | 1,166,540 |
| 2021-05-13 | $44.20 | $44.50 | $43.60 | $44.43 | $43.93 | 1,103,760 |
| 2021-05-12 | $45.48 | $46.46 | $45.03 | $45.19 | $44.68 | 1,978,830 |
| 2021-05-11 | $43.30 | $44.50 | $42.89 | $44.50 | $44.00 | 1,259,000 |
| 2021-05-10 | $43.93 | $44.20 | $43.06 | $43.18 | $42.69 | 1,013,000 |
| 2021-05-07 | $44.34 | $44.65 | $43.67 | $43.91 | $43.41 | 1,033,110 |
| 2021-05-06 | $43.65 | $44.90 | $43.50 | $44.50 | $44.00 | 1,105,660 |
| 2021-05-05 | $43.66 | $43.66 | $43.66 | $43.66 | $43.17 | 0 |
| 2021-05-04 | $43.66 | $43.66 | $43.66 | $43.66 | $43.17 | 0 |
| 2021-04-30 | $44.05 | $44.68 | $43.60 | $43.66 | $43.17 | 1,248,000 |
| 2021-04-29 | $44.92 | $45.49 | $44.05 | $44.05 | $43.55 | 1,666,920 |
| 2021-04-28 | $47.00 | $47.30 | $44.91 | $45.27 | $44.76 | 2,518,520 |
| 2021-04-27 | $49.06 | $49.50 | $47.16 | $47.86 | $47.32 | 1,835,750 |
| 2021-04-26 | $47.05 | $48.43 | $46.86 | $48.14 | $47.60 | 2,311,490 |
| 2021-04-23 | $49.00 | $49.30 | $47.37 | $47.71 | $47.17 | 2,787,070 |
| 2021-04-22 | $51.00 | $51.00 | $49.01 | $49.40 | $48.84 | 3,291,180 |
| 2021-04-21 | $51.85 | $54.40 | $50.08 | $50.66 | $50.09 | 5,064,180 |
| 2021-04-20 | $61.01 | $62.88 | $53.77 | $54.01 | $53.40 | 8,345,180 |
| 2021-04-19 | $50.00 | $57.52 | $50.00 | $57.52 | $56.87 | 6,574,770 |
| 2021-04-16 | $45.20 | $49.80 | $44.80 | $47.93 | $47.39 | 3,008,950 |
| 2021-04-15 | $47.00 | $47.00 | $44.13 | $45.32 | $44.81 | 2,495,770 |
| 2021-04-14 | $46.89 | $48.25 | $46.70 | $48.00 | $47.46 | 2,204,470 |
| 2021-04-13 | $45.77 | $47.50 | $45.43 | $47.21 | $46.68 | 1,917,830 |
| 2021-04-12 | $46.37 | $47.56 | $45.70 | $45.78 | $45.26 | 1,905,060 |
| 2021-04-09 | $46.47 | $49.88 | $46.06 | $47.53 | $46.99 | 3,073,730 |
| 2021-04-08 | $46.70 | $47.89 | $45.50 | $46.01 | $45.49 | 2,892,590 |
| 2021-04-07 | $45.79 | $47.07 | $45.31 | $46.79 | $46.26 | 2,143,300 |
| 2021-04-06 | $45.18 | $46.20 | $44.75 | $45.82 | $45.30 | 1,585,200 |
| 2021-04-05 | $44.93 | $44.93 | $44.93 | $44.93 | $44.42 | 0 |
| 2021-04-02 | $43.98 | $45.20 | $43.77 | $44.93 | $44.42 | 1,243,510 |
| 2021-04-01 | $43.77 | $44.85 | $43.68 | $44.05 | $43.55 | 866,500 |
| 2021-03-31 | $44.31 | $44.40 | $43.63 | $43.75 | $43.26 | 856,560 |
| 2021-03-30 | $44.51 | $44.95 | $43.80 | $43.89 | $43.39 | 980,330 |
| 2021-03-29 | $45.73 | $45.95 | $44.44 | $44.52 | $44.02 | 1,413,340 |
| 2021-03-26 | $46.28 | $46.58 | $45.40 | $45.66 | $45.14 | 1,420,800 |
| 2021-03-25 | $45.76 | $47.09 | $45.40 | $46.45 | $45.93 | 1,384,510 |
| 2021-03-24 | $45.93 | $47.46 | $45.49 | $46.38 | $45.86 | 1,459,220 |
| 2021-03-23 | $47.88 | $48.00 | $46.11 | $46.12 | $45.60 | 2,338,800 |
| 2021-03-22 | $46.29 | $48.39 | $46.28 | $47.93 | $47.39 | 2,617,730 |
| 2021-03-19 | $44.60 | $46.87 | $44.60 | $46.37 | $45.85 | 2,540,920 |
| 2021-03-18 | $44.82 | $45.58 | $44.30 | $45.53 | $45.02 | 1,622,220 |
| 2021-03-17 | $43.90 | $44.78 | $43.02 | $44.73 | $44.22 | 1,282,000 |
| 2021-03-16 | $43.78 | $44.79 | $43.22 | $44.00 | $43.50 | 991,460 |
| 2021-03-15 | $45.38 | $45.53 | $43.59 | $43.80 | $43.31 | 1,789,600 |
| 2021-03-12 | $47.77 | $47.90 | $45.67 | $46.28 | $45.76 | 2,162,710 |
| 2021-03-11 | $45.37 | $48.15 | $44.88 | $47.78 | $47.24 | 3,250,860 |
| 2021-03-10 | $44.40 | $48.46 | $44.40 | $46.58 | $46.05 | 3,441,620 |
| 2021-03-09 | $45.60 | $46.09 | $42.95 | $43.91 | $43.41 | 1,864,950 |
| 2021-03-08 | $45.25 | $47.87 | $45.00 | $46.18 | $45.66 | 3,101,690 |
| 2021-03-05 | $42.62 | $44.58 | $42.62 | $44.39 | $43.89 | 1,478,110 |
| 2021-03-04 | $43.76 | $43.87 | $42.68 | $42.70 | $42.22 | 1,216,180 |
| 2021-03-03 | $44.00 | $44.38 | $43.72 | $44.13 | $43.63 | 872,330 |
| 2021-03-02 | $45.19 | $45.34 | $43.41 | $44.04 | $43.54 | 1,177,930 |
| 2021-03-01 | $44.60 | $45.20 | $44.38 | $44.86 | $44.35 | 1,081,140 |
| 2021-02-26 | $43.00 | $45.53 | $42.66 | $44.60 | $44.10 | 1,467,630 |
| 2021-02-25 | $45.49 | $45.68 | $43.69 | $43.89 | $43.39 | 1,385,550 |
| 2021-02-24 | $45.79 | $46.23 | $44.78 | $45.09 | $44.58 | 1,487,840 |
| 2021-02-23 | $44.93 | $46.28 | $43.88 | $45.98 | $45.46 | 1,971,160 |
| 2021-02-22 | $46.07 | $46.87 | $45.25 | $45.48 | $44.97 | 1,807,570 |
| 2021-02-19 | $45.63 | $46.08 | $44.61 | $46.06 | $45.54 | 1,672,400 |
| 2021-02-18 | $43.63 | $45.81 | $43.63 | $45.30 | $44.79 | 1,892,280 |
| 2021-02-17 | $43.16 | $43.16 | $43.16 | $43.16 | $42.67 | 0 |
| 2021-02-16 | $43.16 | $43.16 | $43.16 | $43.16 | $42.67 | 0 |
| 2021-02-15 | $43.16 | $43.16 | $43.16 | $43.16 | $42.67 | 0 |
| 2021-02-12 | $43.16 | $43.16 | $43.16 | $43.16 | $42.67 | 0 |
| 2021-02-11 | $43.16 | $43.16 | $43.16 | $43.16 | $42.67 | 0 |
| 2021-02-10 | $44.00 | $44.75 | $43.06 | $43.16 | $42.67 | 1,438,320 |
| 2021-02-09 | $43.58 | $44.84 | $43.58 | $43.91 | $43.41 | 1,608,070 |
| 2021-02-08 | $44.82 | $46.43 | $43.62 | $43.93 | $43.43 | 1,804,820 |
| 2021-02-05 | $48.66 | $49.87 | $45.50 | $45.53 | $45.02 | 2,282,800 |
| 2021-02-04 | $49.90 | $50.56 | $47.70 | $49.08 | $48.53 | 2,573,230 |
| 2021-02-03 | $52.03 | $52.21 | $49.80 | $50.33 | $49.76 | 3,291,280 |
| 2021-02-02 | $54.00 | $59.00 | $52.51 | $53.36 | $52.76 | 4,977,110 |
| 2021-02-01 | $49.99 | $55.76 | $49.70 | $55.21 | $54.59 | 5,270,590 |
| 2021-01-29 | $50.07 | $51.90 | $47.01 | $50.79 | $50.22 | 3,406,750 |
| 2021-01-28 | $49.10 | $51.49 | $48.60 | $49.50 | $48.94 | 2,125,610 |
| 2021-01-27 | $49.98 | $50.38 | $48.00 | $49.98 | $49.42 | 2,423,160 |
| 2021-01-26 | $51.00 | $51.89 | $50.50 | $50.67 | $50.10 | 1,992,500 |
| 2021-01-25 | $51.98 | $52.60 | $50.15 | $50.25 | $49.68 | 2,267,910 |
| 2021-01-22 | $53.00 | $54.80 | $51.80 | $51.80 | $51.22 | 3,020,210 |
| 2021-01-21 | $55.76 | $55.76 | $53.66 | $53.89 | $53.28 | 4,384,160 |
| 2021-01-20 | $56.37 | $60.70 | $56.37 | $57.90 | $57.25 | 4,697,130 |
| 2021-01-19 | $56.30 | $58.70 | $55.13 | $55.39 | $54.76 | 4,236,620 |
| 2021-01-18 | $53.63 | $57.26 | $53.53 | $56.28 | $55.64 | 4,761,190 |
| 2021-01-15 | $51.31 | $55.70 | $51.00 | $54.82 | $54.20 | 4,863,330 |
| 2021-01-14 | $51.87 | $54.64 | $50.50 | $51.55 | $50.97 | 4,078,570 |
| 2021-01-13 | $57.81 | $59.49 | $53.36 | $53.39 | $52.79 | 5,324,140 |
| 2021-01-12 | $60.00 | $64.59 | $58.91 | $59.30 | $58.63 | 4,948,850 |
| 2021-01-11 | $67.00 | $68.62 | $61.00 | $61.71 | $61.01 | 6,043,840 |
| 2021-01-08 | $70.00 | $73.55 | $66.03 | $70.00 | $69.21 | 6,902,070 |
| 2021-01-07 | $76.55 | $77.77 | $68.53 | $69.95 | $69.16 | 9,279,380 |
| 2021-01-06 | $101.00 | $111.63 | $87.00 | $87.03 | $86.05 | 11,191,390 |