Hang Zhou Yitong New Materials Co. Ltd. (300930) Exchange: SHE
Data as of July 17, 2025
$33.92 ($5.65) 19.99%
Hang Zhou Yitong New Materials Co. Ltd. - Daily Information
Click for more stock information on Hang Zhou Yitong New Materials Co. Ltd..| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $28.32 |
| Previous Close | $33.92 |
| High | $33.92 |
| Low | $28.16 |
| Adjusted Open | $28.32 |
| Previous Adjusted Close | $33.92 |
| Adjusted High | $33.92 |
| Adjusted Low | $28.16 |
Invest in Hang Zhou Yitong New Materials Co. Ltd. (300930)
Historical Stock Data for Hang Zhou Yitong New Materials Co. Ltd. (300930)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $28.32 | $33.92 | $28.16 | $33.92 | $33.92 | 11,746,190 |
| 2025-07-07 | $27.61 | $28.41 | $27.48 | $28.27 | $28.27 | 2,590,100 |
| 2025-07-04 | $28.63 | $28.89 | $27.61 | $27.69 | $27.69 | 4,557,200 |
| 2025-07-03 | $29.89 | $29.99 | $28.10 | $29.10 | $29.10 | 6,617,740 |
| 2025-07-02 | $28.80 | $30.60 | $28.71 | $29.99 | $29.99 | 8,870,000 |
| 2025-06-30 | $28.53 | $29.28 | $28.40 | $28.52 | $28.52 | 3,395,420 |
| 2025-06-27 | $28.01 | $28.88 | $27.81 | $28.54 | $28.54 | 4,330,200 |
| 2025-06-26 | $28.45 | $28.66 | $27.75 | $27.98 | $27.98 | 4,700,120 |
| 2025-06-25 | $28.21 | $29.46 | $28.09 | $28.43 | $28.43 | 5,407,350 |
| 2025-06-24 | $27.51 | $28.08 | $27.28 | $28.03 | $28.03 | 2,871,700 |
| 2025-06-23 | $27.07 | $27.73 | $27.07 | $27.50 | $27.50 | 2,743,200 |
| 2025-06-20 | $26.84 | $27.93 | $26.65 | $27.49 | $27.49 | 4,016,500 |
| 2025-06-19 | $27.03 | $27.34 | $26.40 | $26.94 | $26.94 | 1,741,100 |
| 2025-06-18 | $27.04 | $27.25 | $26.56 | $26.89 | $26.89 | 1,319,220 |
| 2025-06-17 | $27.81 | $28.18 | $26.90 | $27.19 | $27.19 | 2,492,700 |
| 2025-06-13 | $27.54 | $27.88 | $26.90 | $27.03 | $27.03 | 1,880,170 |
| 2025-06-12 | $27.90 | $28.18 | $27.17 | $27.56 | $27.56 | 2,445,000 |
| 2025-06-11 | $26.91 | $27.88 | $26.83 | $27.53 | $27.53 | 3,118,350 |
| 2025-06-10 | $27.35 | $27.75 | $26.59 | $26.78 | $26.78 | 2,384,500 |
| 2025-06-09 | $26.77 | $27.47 | $26.66 | $27.33 | $27.33 | 2,473,500 |
| 2025-06-06 | $26.40 | $26.97 | $26.32 | $26.65 | $26.65 | 2,068,600 |
| 2025-06-05 | $26.36 | $26.68 | $26.02 | $26.39 | $26.39 | 1,776,300 |
| 2025-06-04 | $25.41 | $26.71 | $25.36 | $26.28 | $26.28 | 2,721,140 |
| 2025-06-03 | $25.32 | $25.56 | $25.08 | $25.30 | $25.30 | 1,108,500 |
| 2025-05-30 | $26.00 | $26.10 | $25.11 | $25.54 | $25.54 | 1,156,500 |
| 2025-05-29 | $25.34 | $25.96 | $25.18 | $25.80 | $25.80 | 1,434,500 |
| 2025-05-28 | $25.91 | $26.07 | $24.97 | $25.31 | $25.31 | 1,762,800 |
| 2025-05-27 | $26.01 | $26.25 | $25.68 | $25.91 | $25.91 | 792,900 |
| 2025-05-26 | $25.62 | $26.24 | $25.62 | $26.20 | $26.20 | 811,600 |
| 2025-05-23 | $26.30 | $26.48 | $25.67 | $25.84 | $25.84 | 1,522,900 |
| 2025-05-22 | $26.63 | $27.17 | $26.11 | $26.30 | $26.30 | 1,540,200 |
| 2025-05-21 | $27.16 | $27.16 | $26.69 | $26.92 | $26.92 | 1,201,300 |
| 2025-05-20 | $26.90 | $27.70 | $26.57 | $27.06 | $27.06 | 1,783,100 |
| 2025-05-19 | $26.75 | $26.88 | $26.22 | $26.88 | $26.88 | 1,087,590 |
| 2025-05-16 | $26.43 | $27.14 | $26.29 | $26.75 | $26.75 | 1,178,600 |
| 2025-05-15 | $26.48 | $26.60 | $26.09 | $26.43 | $26.43 | 1,400,740 |
| 2025-05-14 | $26.60 | $26.85 | $26.26 | $26.62 | $26.62 | 1,388,000 |
| 2025-05-13 | $27.16 | $27.22 | $26.58 | $26.68 | $26.68 | 1,214,200 |
| 2025-05-12 | $27.04 | $27.35 | $26.93 | $26.99 | $26.99 | 1,303,800 |
| 2025-05-09 | $27.26 | $27.39 | $26.79 | $26.88 | $26.88 | 1,329,750 |
| 2025-05-08 | $26.80 | $27.72 | $26.80 | $27.26 | $27.26 | 2,114,300 |
| 2025-05-07 | $26.91 | $27.25 | $26.71 | $26.94 | $26.94 | 1,783,000 |
| 2025-05-06 | $26.01 | $26.90 | $26.01 | $26.85 | $26.85 | 1,986,600 |
| 2025-04-30 | $25.71 | $26.16 | $25.53 | $25.96 | $25.96 | 1,351,900 |
| 2025-04-29 | $25.45 | $26.10 | $25.20 | $25.70 | $25.70 | 1,439,100 |
| 2025-04-28 | $26.36 | $26.59 | $25.35 | $25.57 | $25.57 | 2,064,400 |
| 2025-04-25 | $25.98 | $26.40 | $25.48 | $26.34 | $26.34 | 2,038,300 |
| 2025-04-24 | $25.61 | $26.84 | $25.61 | $26.00 | $26.00 | 4,261,450 |
| 2025-04-23 | $25.19 | $26.25 | $24.85 | $25.80 | $25.80 | 3,443,700 |
| 2025-04-22 | $24.87 | $25.90 | $24.55 | $25.29 | $25.29 | 5,776,150 |
| 2025-04-21 | $23.63 | $24.72 | $23.19 | $24.70 | $24.70 | 4,018,100 |
| 2025-04-18 | $23.62 | $23.73 | $23.00 | $23.27 | $23.27 | 978,600 |
| 2025-04-17 | $23.47 | $23.87 | $23.26 | $23.56 | $23.56 | 958,200 |
| 2025-04-16 | $23.98 | $24.46 | $23.10 | $23.46 | $23.46 | 1,197,300 |
| 2025-04-15 | $23.72 | $24.06 | $23.62 | $23.99 | $23.99 | 1,234,300 |
| 2025-04-14 | $23.68 | $24.38 | $23.53 | $23.73 | $23.73 | 1,509,100 |
| 2025-04-11 | $23.68 | $24.00 | $23.28 | $23.57 | $23.57 | 1,635,600 |
| 2025-04-10 | $23.05 | $24.50 | $23.05 | $23.78 | $23.78 | 2,720,900 |
| 2025-04-09 | $21.99 | $22.95 | $20.10 | $22.86 | $22.86 | 2,897,300 |
| 2025-04-08 | $21.31 | $23.00 | $21.20 | $21.97 | $21.97 | 2,033,000 |
| 2025-04-07 | $23.50 | $23.78 | $20.33 | $21.30 | $21.30 | 3,302,800 |
| 2025-04-03 | $25.70 | $25.73 | $24.78 | $25.24 | $25.24 | 1,957,500 |
| 2025-04-02 | $26.05 | $26.28 | $25.56 | $25.87 | $25.87 | 1,666,000 |
| 2025-04-01 | $26.00 | $26.66 | $25.96 | $26.05 | $26.05 | 1,731,000 |
| 2025-03-31 | $26.71 | $27.19 | $25.67 | $25.96 | $25.96 | 2,287,100 |
| 2025-03-28 | $28.28 | $28.77 | $26.87 | $27.20 | $27.20 | 3,315,640 |
| 2025-03-27 | $29.78 | $29.92 | $28.46 | $28.51 | $28.51 | 5,279,440 |
| 2025-03-26 | $28.32 | $30.91 | $27.82 | $30.70 | $30.70 | 8,650,970 |
| 2025-03-25 | $28.10 | $29.47 | $28.06 | $29.32 | $29.32 | 6,286,210 |
| 2025-03-24 | $29.30 | $29.80 | $27.01 | $28.38 | $28.38 | 5,606,210 |
| 2025-03-21 | $28.82 | $31.01 | $28.64 | $29.40 | $29.40 | 7,412,310 |
| 2025-03-20 | $28.06 | $29.34 | $27.69 | $28.84 | $28.84 | 5,030,000 |
| 2025-03-19 | $28.26 | $28.57 | $27.79 | $28.03 | $28.03 | 2,383,100 |
| 2025-03-18 | $28.45 | $28.59 | $27.90 | $28.34 | $28.34 | 3,281,600 |
| 2025-03-17 | $28.00 | $29.08 | $28.00 | $28.34 | $28.34 | 4,894,100 |
| 2025-03-14 | $27.91 | $29.00 | $27.00 | $28.30 | $28.30 | 5,933,650 |
| 2025-03-13 | $26.85 | $27.37 | $26.32 | $27.14 | $27.14 | 2,007,300 |
| 2025-03-12 | $27.26 | $27.50 | $26.66 | $26.94 | $26.94 | 1,792,110 |
| 2025-03-11 | $27.09 | $27.09 | $26.44 | $27.07 | $27.07 | 1,903,400 |
| 2025-03-10 | $26.60 | $27.52 | $26.59 | $27.33 | $27.33 | 2,970,500 |
| 2025-03-07 | $26.22 | $27.09 | $26.09 | $26.42 | $26.42 | 1,712,100 |
| 2025-03-06 | $25.69 | $26.29 | $25.55 | $26.29 | $26.29 | 1,973,700 |
| 2025-03-05 | $25.99 | $25.99 | $25.25 | $25.58 | $25.58 | 1,493,300 |
| 2025-03-04 | $25.61 | $26.23 | $25.50 | $26.03 | $26.03 | 1,442,700 |
| 2025-03-03 | $25.68 | $26.48 | $25.66 | $25.85 | $25.85 | 1,637,350 |
| 2025-02-28 | $26.56 | $27.84 | $25.42 | $25.74 | $25.74 | 2,528,700 |
| 2025-02-27 | $27.35 | $27.75 | $26.27 | $26.87 | $26.87 | 2,669,000 |
| 2025-02-26 | $26.51 | $28.50 | $26.50 | $27.33 | $27.33 | 4,160,690 |
| 2025-02-25 | $26.00 | $26.44 | $25.88 | $26.36 | $26.36 | 1,553,000 |
| 2025-02-24 | $26.51 | $26.66 | $25.88 | $26.17 | $26.17 | 1,702,800 |
| 2025-02-20 | $25.97 | $26.86 | $25.77 | $26.67 | $26.67 | 2,790,700 |
| 2025-02-19 | $25.37 | $25.95 | $25.01 | $25.93 | $25.93 | 1,428,200 |
| 2025-02-18 | $25.90 | $25.99 | $25.13 | $25.18 | $25.18 | 1,326,100 |
| 2025-02-17 | $26.46 | $26.46 | $25.62 | $25.85 | $25.85 | 1,941,100 |
| 2025-02-14 | $26.38 | $26.63 | $25.93 | $26.11 | $26.11 | 1,802,500 |
| 2025-02-13 | $26.34 | $26.49 | $25.91 | $26.05 | $26.05 | 1,545,310 |
| 2025-02-12 | $26.39 | $26.66 | $25.95 | $26.33 | $26.33 | 1,701,490 |
| 2025-02-11 | $26.89 | $26.95 | $26.28 | $26.35 | $26.35 | 1,252,080 |
| 2025-02-10 | $26.92 | $27.19 | $26.48 | $26.82 | $26.82 | 1,801,120 |
| 2025-02-07 | $26.93 | $27.35 | $26.64 | $26.94 | $26.94 | 2,175,000 |
| 2025-02-06 | $26.41 | $26.93 | $26.01 | $26.89 | $26.89 | 1,900,070 |
| 2025-02-05 | $27.00 | $27.40 | $26.37 | $26.41 | $26.41 | 1,382,700 |
| 2025-01-27 | $26.60 | $27.17 | $26.48 | $26.86 | $26.86 | 1,773,190 |
| 2025-01-24 | $26.60 | $26.80 | $26.11 | $26.24 | $26.24 | 1,386,100 |
| 2025-01-23 | $26.70 | $27.40 | $26.45 | $26.57 | $26.57 | 1,548,100 |
| 2025-01-22 | $26.75 | $26.98 | $26.35 | $26.43 | $26.43 | 1,020,200 |
| 2025-01-21 | $27.18 | $27.23 | $26.25 | $26.75 | $26.75 | 1,166,900 |
| 2025-01-20 | $26.46 | $27.12 | $26.22 | $26.84 | $26.84 | 1,832,290 |
| 2025-01-17 | $26.16 | $26.65 | $25.50 | $26.16 | $26.16 | 1,000,000 |
| 2025-01-16 | $25.94 | $26.38 | $25.45 | $26.16 | $26.16 | 1,317,100 |
| 2025-01-15 | $26.59 | $26.59 | $25.81 | $25.90 | $25.90 | 1,079,150 |
| 2025-01-14 | $24.73 | $26.40 | $24.73 | $26.29 | $26.29 | 2,591,600 |
| 2025-01-13 | $24.73 | $25.50 | $24.00 | $24.73 | $24.73 | 1,278,100 |
| 2025-01-09 | $25.07 | $26.18 | $24.90 | $25.79 | $25.79 | 2,075,990 |
| 2025-01-08 | $25.08 | $25.80 | $24.39 | $25.08 | $25.08 | 2,131,500 |
| 2025-01-07 | $23.98 | $25.25 | $23.68 | $25.10 | $25.10 | 2,135,970 |
| 2025-01-06 | $25.44 | $25.44 | $23.23 | $23.91 | $23.91 | 1,941,230 |
| 2025-01-03 | $28.60 | $28.68 | $24.88 | $24.88 | $24.88 | 2,848,020 |
| 2025-01-02 | $29.60 | $30.10 | $28.58 | $28.59 | $28.59 | 2,215,800 |
| 2024-12-31 | $29.70 | $30.25 | $28.88 | $29.88 | $29.88 | 2,604,300 |
| 2024-12-30 | $28.80 | $30.15 | $28.43 | $29.93 | $29.93 | 2,594,200 |
| 2024-12-27 | $28.99 | $29.30 | $28.38 | $29.19 | $29.19 | 2,109,400 |
| 2024-12-26 | $28.63 | $29.84 | $28.11 | $29.00 | $29.00 | 2,312,050 |
| 2024-12-25 | $30.35 | $30.35 | $28.01 | $28.80 | $28.80 | 2,994,900 |
| 2024-12-24 | $29.15 | $30.34 | $29.00 | $30.07 | $30.07 | 4,072,900 |
| 2024-12-23 | $29.99 | $30.30 | $28.98 | $28.98 | $28.98 | 3,873,000 |
| 2024-12-20 | $30.60 | $30.99 | $29.50 | $30.00 | $30.00 | 3,261,800 |
| 2024-12-19 | $30.69 | $30.98 | $28.53 | $30.29 | $30.29 | 4,121,070 |
| 2024-12-18 | $30.56 | $32.32 | $30.41 | $31.00 | $31.00 | 4,788,550 |
| 2024-12-17 | $31.30 | $32.36 | $30.30 | $31.55 | $31.55 | 5,522,290 |
| 2024-12-16 | $30.93 | $31.48 | $30.02 | $31.10 | $31.10 | 4,793,700 |
| 2024-12-13 | $30.01 | $33.50 | $29.35 | $30.95 | $30.95 | 8,190,040 |
| 2024-12-12 | $29.84 | $31.12 | $28.90 | $29.76 | $29.76 | 7,007,770 |
| 2024-12-11 | $29.07 | $30.50 | $28.21 | $29.65 | $29.65 | 6,156,450 |
| 2024-12-10 | $27.70 | $29.21 | $27.43 | $29.09 | $29.09 | 6,721,080 |
| 2024-12-09 | $26.95 | $27.49 | $26.56 | $26.90 | $26.90 | 1,893,440 |
| 2024-12-06 | $26.91 | $27.08 | $26.23 | $26.95 | $26.95 | 2,196,590 |
| 2024-12-05 | $26.59 | $27.11 | $26.59 | $26.83 | $26.83 | 2,313,590 |
| 2024-12-04 | $27.77 | $28.29 | $26.78 | $26.81 | $26.81 | 3,281,300 |
| 2024-12-03 | $27.64 | $28.25 | $27.36 | $27.68 | $27.68 | 2,987,290 |
| 2024-12-02 | $27.40 | $28.00 | $27.30 | $27.59 | $27.59 | 3,492,290 |
| 2024-11-29 | $26.97 | $27.70 | $26.39 | $27.35 | $27.35 | 3,926,650 |
| 2024-11-28 | $27.00 | $27.78 | $26.80 | $27.14 | $27.14 | 3,760,440 |
| 2024-11-27 | $26.16 | $26.93 | $25.58 | $26.84 | $26.84 | 2,957,250 |
| 2024-11-26 | $27.40 | $27.88 | $26.16 | $26.30 | $26.30 | 4,079,590 |
| 2024-11-25 | $28.18 | $28.90 | $26.87 | $27.67 | $27.67 | 4,208,490 |
| 2024-11-22 | $30.19 | $30.19 | $28.41 | $28.48 | $28.48 | 5,664,250 |
| 2024-11-21 | $32.40 | $32.80 | $29.71 | $30.29 | $30.29 | 8,415,110 |
| 2024-11-20 | $32.37 | $35.00 | $31.50 | $32.30 | $32.30 | 10,244,770 |
| 2024-11-19 | $30.71 | $35.94 | $29.45 | $33.40 | $33.40 | 10,901,160 |
| 2024-11-18 | $28.76 | $31.01 | $27.40 | $31.01 | $31.01 | 10,710,680 |
| 2024-11-15 | $27.40 | $29.18 | $26.73 | $28.60 | $28.60 | 6,139,190 |
| 2024-11-14 | $28.80 | $29.50 | $27.11 | $27.39 | $27.39 | 4,667,490 |
| 2024-11-13 | $27.29 | $29.13 | $27.27 | $29.00 | $29.00 | 6,111,590 |
| 2024-11-12 | $28.40 | $29.60 | $27.41 | $27.79 | $27.79 | 5,794,000 |
| 2024-11-11 | $26.76 | $28.76 | $26.68 | $28.59 | $28.59 | 5,849,050 |
| 2024-11-08 | $27.31 | $28.78 | $27.28 | $27.30 | $27.30 | 5,374,790 |
| 2024-11-07 | $27.72 | $27.80 | $26.58 | $27.30 | $27.30 | 5,432,680 |
| 2024-11-06 | $28.46 | $29.48 | $27.66 | $27.68 | $27.68 | 7,735,810 |
| 2024-11-05 | $27.58 | $31.00 | $26.68 | $29.35 | $29.35 | 11,331,310 |
| 2024-11-04 | $26.37 | $28.66 | $24.20 | $28.17 | $28.17 | 11,290,630 |
| 2024-11-01 | $23.30 | $27.08 | $23.12 | $26.40 | $26.40 | 11,487,480 |
| 2024-10-31 | $22.88 | $23.80 | $22.62 | $23.42 | $23.42 | 2,322,600 |
| 2024-10-30 | $23.46 | $23.56 | $22.57 | $22.97 | $22.97 | 2,384,500 |
| 2024-10-29 | $24.49 | $24.64 | $23.38 | $23.46 | $23.46 | 2,828,700 |
| 2024-10-28 | $24.30 | $24.70 | $24.17 | $24.42 | $24.42 | 2,568,400 |
| 2024-10-25 | $23.70 | $24.44 | $23.69 | $24.32 | $24.32 | 2,917,240 |
| 2024-10-24 | $24.32 | $24.32 | $23.52 | $23.70 | $23.70 | 2,898,400 |
| 2024-10-23 | $24.15 | $24.99 | $24.01 | $24.44 | $24.44 | 4,205,450 |
| 2024-10-22 | $24.02 | $24.55 | $23.70 | $24.12 | $24.12 | 3,855,700 |
| 2024-10-21 | $24.00 | $24.45 | $23.51 | $24.07 | $24.07 | 5,541,950 |
| 2024-10-18 | $23.01 | $24.66 | $22.69 | $23.83 | $23.83 | 4,643,950 |
| 2024-10-17 | $23.06 | $23.30 | $22.60 | $22.67 | $22.67 | 1,851,950 |
| 2024-10-16 | $22.45 | $23.22 | $22.26 | $22.70 | $22.70 | 2,192,100 |
| 2024-10-15 | $23.44 | $23.67 | $22.60 | $22.67 | $22.67 | 2,745,300 |
| 2024-10-14 | $22.45 | $23.45 | $22.28 | $23.45 | $23.45 | 3,550,100 |
| 2024-10-11 | $23.31 | $23.56 | $21.76 | $22.19 | $22.19 | 3,315,330 |
| 2024-10-10 | $23.30 | $24.41 | $23.15 | $23.28 | $23.28 | 4,475,390 |
| 2024-10-09 | $26.47 | $26.47 | $22.94 | $22.95 | $22.95 | 6,983,640 |
| 2024-10-08 | $29.47 | $29.50 | $24.60 | $28.68 | $28.68 | 10,420,400 |
| 2024-09-30 | $22.00 | $25.20 | $21.37 | $25.20 | $25.20 | 8,727,410 |
| 2024-09-27 | $20.19 | $21.61 | $20.03 | $21.10 | $21.10 | 4,478,400 |
| 2024-09-26 | $19.35 | $19.82 | $19.15 | $19.82 | $19.82 | 1,653,800 |
| 2024-09-25 | $19.54 | $19.96 | $19.30 | $19.39 | $19.39 | 2,235,250 |
| 2024-09-24 | $18.93 | $19.41 | $18.68 | $19.32 | $19.32 | 1,662,400 |
| 2024-09-23 | $19.00 | $19.06 | $18.67 | $18.82 | $18.82 | 821,390 |
| 2024-09-20 | $19.19 | $19.19 | $18.78 | $18.88 | $18.88 | 1,185,000 |
| 2024-09-19 | $19.11 | $19.38 | $18.90 | $19.16 | $19.16 | 1,128,330 |
| 2024-09-18 | $19.31 | $19.44 | $18.53 | $19.00 | $19.00 | 1,307,500 |
| 2024-09-13 | $19.54 | $19.54 | $19.05 | $19.17 | $19.17 | 1,407,500 |
| 2024-09-12 | $20.30 | $20.30 | $19.45 | $19.50 | $19.50 | 1,593,100 |
| 2024-09-11 | $20.17 | $20.44 | $19.87 | $20.02 | $20.02 | 1,189,900 |
| 2024-09-10 | $20.30 | $20.35 | $19.86 | $20.30 | $20.30 | 1,299,350 |
| 2024-09-09 | $20.05 | $20.24 | $19.70 | $20.03 | $20.03 | 1,502,500 |
| 2024-09-06 | $20.70 | $20.70 | $19.90 | $20.05 | $20.05 | 2,628,900 |
| 2024-09-05 | $20.61 | $21.28 | $20.43 | $20.75 | $20.75 | 4,154,850 |
| 2024-09-04 | $21.08 | $21.69 | $20.39 | $21.35 | $21.35 | 5,722,500 |
| 2024-09-03 | $20.58 | $20.98 | $20.30 | $20.52 | $20.52 | 1,971,500 |
| 2024-09-02 | $20.73 | $21.17 | $20.27 | $20.66 | $20.66 | 2,906,500 |
| 2024-08-30 | $21.38 | $21.53 | $19.80 | $20.84 | $20.84 | 3,494,400 |
| 2024-08-29 | $20.58 | $20.61 | $19.80 | $20.50 | $20.50 | 1,283,300 |
| 2024-08-28 | $19.91 | $20.50 | $19.91 | $20.21 | $20.21 | 1,008,190 |
| 2024-08-27 | $20.37 | $20.47 | $19.88 | $20.00 | $20.00 | 1,319,610 |
| 2024-08-26 | $20.45 | $20.75 | $20.05 | $20.53 | $20.53 | 1,728,520 |
| 2024-08-23 | $20.15 | $20.34 | $19.84 | $20.05 | $20.05 | 1,276,900 |
| 2024-08-22 | $20.57 | $20.80 | $20.12 | $20.18 | $20.18 | 1,336,200 |
| 2024-08-21 | $20.44 | $20.75 | $20.19 | $20.60 | $20.60 | 1,581,500 |
| 2024-08-20 | $20.61 | $20.81 | $20.10 | $20.40 | $20.40 | 2,218,700 |
| 2024-08-19 | $20.58 | $21.38 | $20.44 | $20.61 | $20.61 | 3,297,330 |
| 2024-08-16 | $23.11 | $23.11 | $20.89 | $20.89 | $20.89 | 5,196,120 |
| 2024-08-15 | $21.57 | $22.00 | $21.11 | $22.00 | $22.00 | 2,450,600 |
| 2024-08-14 | $21.45 | $21.69 | $21.18 | $21.61 | $21.61 | 1,557,840 |
| 2024-08-13 | $21.01 | $21.59 | $20.93 | $21.51 | $21.51 | 1,613,040 |
| 2024-08-12 | $21.55 | $21.90 | $20.92 | $21.20 | $21.20 | 1,439,900 |
| 2024-08-09 | $21.26 | $21.99 | $21.25 | $21.39 | $21.39 | 2,387,200 |
| 2024-08-08 | $21.61 | $21.65 | $20.91 | $21.13 | $21.13 | 2,113,700 |
| 2024-08-07 | $21.55 | $21.87 | $21.32 | $21.67 | $21.67 | 2,567,100 |
| 2024-08-06 | $21.83 | $21.86 | $20.95 | $21.31 | $21.31 | 2,668,360 |
| 2024-08-05 | $21.93 | $22.24 | $20.40 | $20.76 | $20.76 | 4,539,540 |
| 2024-08-02 | $23.81 | $23.82 | $22.27 | $22.48 | $22.48 | 6,104,980 |
| 2024-08-01 | $23.70 | $24.00 | $23.02 | $23.89 | $23.89 | 7,919,340 |
| 2024-07-31 | $22.27 | $23.39 | $22.05 | $23.30 | $23.30 | 5,235,750 |
| 2024-07-30 | $23.00 | $23.07 | $21.91 | $22.36 | $22.36 | 4,130,840 |
| 2024-07-29 | $22.06 | $22.82 | $21.58 | $22.63 | $22.63 | 4,271,000 |
| 2024-07-26 | $21.93 | $22.61 | $21.75 | $21.93 | $21.93 | 3,092,300 |
| 2024-07-25 | $22.02 | $22.42 | $21.46 | $22.01 | $22.01 | 3,019,750 |
| 2024-07-24 | $22.39 | $22.75 | $21.86 | $21.90 | $21.90 | 2,912,300 |
| 2024-07-23 | $22.90 | $23.04 | $22.34 | $22.38 | $22.38 | 3,252,060 |
| 2024-07-22 | $22.46 | $23.29 | $22.41 | $23.05 | $23.05 | 4,863,610 |
| 2024-07-19 | $21.50 | $23.30 | $21.40 | $22.69 | $22.69 | 7,233,810 |
| 2024-07-18 | $21.79 | $21.80 | $20.86 | $21.66 | $21.66 | 4,235,610 |
| 2024-07-17 | $22.87 | $22.94 | $21.68 | $21.79 | $21.79 | 4,404,850 |
| 2024-07-16 | $22.46 | $22.98 | $22.41 | $22.85 | $22.85 | 3,826,910 |
| 2024-07-15 | $23.42 | $23.64 | $22.50 | $22.80 | $22.80 | 4,926,010 |
| 2024-07-12 | $24.50 | $24.70 | $23.38 | $23.40 | $23.40 | 7,357,630 |
| 2024-07-11 | $24.05 | $25.15 | $23.68 | $24.96 | $24.96 | 9,163,610 |
| 2024-07-10 | $24.08 | $24.40 | $23.55 | $23.80 | $23.80 | 5,534,900 |
| 2024-07-09 | $23.10 | $24.89 | $23.10 | $24.58 | $24.58 | 8,193,990 |
| 2024-07-08 | $23.80 | $23.91 | $22.95 | $23.40 | $23.40 | 5,118,750 |
| 2024-07-05 | $23.98 | $24.14 | $23.21 | $23.92 | $23.92 | 5,876,310 |
| 2024-07-04 | $24.90 | $25.64 | $23.70 | $23.92 | $23.92 | 7,827,220 |
| 2024-07-03 | $25.61 | $25.88 | $24.80 | $25.30 | $25.30 | 8,583,580 |
| 2024-07-02 | $28.78 | $28.78 | $25.52 | $26.09 | $26.09 | 12,507,570 |
| 2024-07-01 | $28.62 | $31.98 | $28.62 | $30.92 | $30.92 | 12,557,770 |
| 2024-06-28 | $27.76 | $30.94 | $27.20 | $29.09 | $29.09 | 12,406,050 |
| 2024-06-27 | $32.00 | $34.95 | $28.55 | $29.51 | $29.51 | 14,780,860 |
| 2024-06-26 | $34.35 | $36.10 | $32.48 | $34.28 | $34.28 | 15,495,820 |
| 2024-06-25 | $31.72 | $38.50 | $29.44 | $37.80 | $37.80 | 17,705,780 |
| 2024-06-24 | $28.30 | $33.33 | $28.30 | $32.52 | $32.52 | 17,332,040 |
| 2024-06-21 | $27.20 | $31.67 | $27.17 | $27.86 | $27.86 | 15,263,110 |
| 2024-06-20 | $25.00 | $30.20 | $24.69 | $29.40 | $29.40 | 16,152,780 |
| 2024-06-19 | $22.72 | $25.20 | $22.22 | $25.20 | $25.20 | 12,005,570 |
| 2024-06-18 | $19.67 | $21.00 | $19.67 | $21.00 | $21.00 | 4,502,010 |
| 2024-06-17 | $16.60 | $17.64 | $16.30 | $17.50 | $17.50 | 1,600,900 |
| 2024-06-14 | $16.52 | $16.84 | $16.40 | $16.77 | $16.77 | 487,360 |
| 2024-06-13 | $16.71 | $16.84 | $16.50 | $16.71 | $16.71 | 643,350 |
| 2024-06-12 | $16.21 | $16.81 | $16.21 | $16.71 | $16.71 | 902,730 |
| 2024-06-11 | $16.38 | $16.38 | $15.96 | $16.37 | $16.37 | 681,600 |
| 2024-06-07 | $16.48 | $16.60 | $16.02 | $16.50 | $16.50 | 1,220,810 |
| 2024-06-06 | $16.68 | $17.24 | $15.59 | $15.85 | $15.85 | 1,761,810 |
| 2024-06-05 | $17.03 | $17.16 | $16.58 | $16.63 | $16.63 | 829,000 |
| 2024-06-04 | $17.39 | $17.48 | $16.71 | $17.21 | $17.21 | 1,197,800 |
| 2024-06-03 | $18.32 | $18.45 | $17.28 | $17.40 | $17.40 | 1,863,700 |
| 2024-05-31 | $18.80 | $19.00 | $18.11 | $18.32 | $18.32 | 1,628,300 |
| 2024-05-30 | $19.11 | $19.50 | $18.58 | $18.80 | $18.80 | 1,842,600 |
| 2024-05-29 | $18.42 | $19.22 | $18.34 | $18.94 | $18.94 | 1,645,800 |
| 2024-05-28 | $19.00 | $19.67 | $18.53 | $18.66 | $18.66 | 2,186,460 |
| 2024-05-27 | $19.20 | $19.27 | $18.60 | $18.97 | $18.97 | 1,204,790 |
| 2024-05-24 | $18.67 | $19.17 | $18.47 | $18.96 | $18.96 | 1,340,290 |
| 2024-05-23 | $18.93 | $19.24 | $18.43 | $18.85 | $18.85 | 1,383,900 |
| 2024-05-22 | $19.16 | $19.40 | $18.80 | $19.16 | $19.16 | 1,722,730 |
| 2024-05-21 | $19.87 | $20.00 | $19.22 | $19.29 | $19.29 | 2,280,070 |
| 2024-05-20 | $19.05 | $20.45 | $19.05 | $20.18 | $20.18 | 3,882,260 |
| 2024-05-17 | $18.72 | $18.92 | $18.43 | $18.85 | $18.85 | 1,194,930 |
| 2024-05-16 | $19.00 | $19.10 | $18.51 | $18.69 | $18.69 | 1,740,730 |
| 2024-05-15 | $19.24 | $19.42 | $18.80 | $18.81 | $18.81 | 1,735,920 |
| 2024-05-14 | $19.75 | $19.99 | $18.91 | $19.16 | $19.16 | 2,666,800 |
| 2024-05-13 | $20.23 | $20.49 | $19.45 | $19.95 | $19.95 | 4,058,400 |
| 2024-05-10 | $19.64 | $20.98 | $19.02 | $20.98 | $20.98 | 5,613,970 |
| 2024-05-09 | $18.75 | $21.80 | $18.70 | $19.59 | $19.59 | 4,700,190 |
| 2024-05-08 | $18.89 | $18.89 | $18.10 | $18.18 | $18.18 | 979,400 |
| 2024-05-07 | $18.34 | $18.88 | $18.23 | $18.71 | $18.71 | 1,565,500 |
| 2024-05-06 | $17.55 | $18.51 | $17.55 | $18.34 | $18.34 | 1,550,100 |
| 2024-04-30 | $17.99 | $18.00 | $17.22 | $17.35 | $17.35 | 1,294,700 |
| 2024-04-29 | $16.83 | $18.07 | $16.58 | $17.99 | $17.99 | 1,984,290 |
| 2024-04-26 | $17.21 | $17.28 | $16.53 | $16.83 | $16.83 | 1,351,200 |
| 2024-04-25 | $17.07 | $17.56 | $16.90 | $17.18 | $17.18 | 1,369,400 |
| 2024-04-24 | $17.05 | $17.30 | $16.71 | $17.22 | $17.22 | 1,760,300 |
| 2024-04-23 | $17.80 | $17.80 | $16.60 | $16.84 | $16.84 | 2,677,130 |
| 2024-04-22 | $18.59 | $18.85 | $17.70 | $18.04 | $18.04 | 2,372,560 |
| 2024-04-19 | $18.29 | $19.99 | $17.90 | $19.02 | $19.02 | 3,548,060 |
| 2024-04-18 | $18.00 | $18.50 | $17.01 | $18.32 | $18.32 | 2,905,350 |
| 2024-04-17 | $15.26 | $17.63 | $14.96 | $17.63 | $17.63 | 2,656,190 |
| 2024-04-16 | $16.02 | $16.54 | $14.58 | $14.69 | $14.69 | 2,060,030 |
| 2024-04-15 | $18.48 | $18.70 | $16.00 | $16.59 | $16.59 | 2,540,640 |
| 2024-04-12 | $18.50 | $18.85 | $18.37 | $18.73 | $18.73 | 1,228,300 |
| 2024-04-11 | $18.65 | $19.07 | $18.35 | $18.50 | $18.50 | 1,269,230 |
| 2024-04-10 | $19.51 | $20.00 | $18.45 | $18.88 | $18.88 | 1,764,400 |
| 2024-04-09 | $19.26 | $19.85 | $19.26 | $19.50 | $19.50 | 1,764,900 |
| 2024-04-08 | $19.83 | $20.90 | $19.40 | $19.50 | $19.50 | 3,480,880 |
| 2024-04-03 | $19.57 | $20.47 | $19.00 | $20.20 | $20.20 | 4,090,270 |
| 2024-04-02 | $18.23 | $20.17 | $18.23 | $19.69 | $19.69 | 3,529,910 |
| 2024-04-01 | $17.62 | $18.56 | $17.60 | $18.33 | $18.33 | 1,869,040 |
| 2024-03-29 | $17.05 | $17.65 | $17.02 | $17.46 | $17.46 | 1,047,200 |
| 2024-03-28 | $16.49 | $17.28 | $16.49 | $17.05 | $17.05 | 1,083,300 |
| 2024-03-27 | $16.91 | $17.17 | $16.53 | $16.58 | $16.58 | 981,200 |
| 2024-03-26 | $16.99 | $17.39 | $16.70 | $17.07 | $17.07 | 1,250,100 |
| 2024-03-25 | $17.60 | $17.74 | $16.94 | $16.94 | $16.94 | 1,285,400 |
| 2024-03-22 | $18.09 | $18.50 | $17.50 | $17.68 | $17.68 | 1,407,780 |
| 2024-03-21 | $18.40 | $18.58 | $17.76 | $18.16 | $18.16 | 1,285,000 |
| 2024-03-20 | $18.14 | $18.42 | $18.03 | $18.32 | $18.32 | 1,247,710 |
| 2024-03-19 | $18.58 | $18.71 | $18.10 | $18.18 | $18.18 | 1,858,970 |
| 2024-03-18 | $18.04 | $18.79 | $17.85 | $18.60 | $18.60 | 2,773,630 |
| 2024-03-15 | $16.95 | $18.29 | $16.91 | $18.24 | $18.24 | 2,950,720 |
| 2024-03-14 | $17.55 | $17.72 | $16.91 | $17.12 | $17.12 | 1,800,620 |
| 2024-03-13 | $17.27 | $17.98 | $17.05 | $17.68 | $17.68 | 2,093,690 |
| 2024-03-12 | $17.02 | $17.28 | $16.81 | $17.22 | $17.22 | 1,435,330 |
| 2024-03-11 | $16.95 | $17.02 | $16.69 | $17.02 | $17.02 | 1,328,580 |
| 2024-03-08 | $16.79 | $17.05 | $16.51 | $16.78 | $16.78 | 1,550,690 |
| 2024-03-07 | $17.00 | $17.77 | $16.78 | $16.81 | $16.81 | 2,443,310 |
| 2024-03-06 | $17.19 | $17.40 | $16.72 | $17.15 | $17.15 | 2,449,300 |
| 2024-03-05 | $16.88 | $18.20 | $16.31 | $17.49 | $17.49 | 3,584,090 |
| 2024-03-04 | $16.80 | $17.45 | $16.01 | $17.05 | $17.05 | 2,219,660 |
| 2024-03-01 | $16.13 | $17.50 | $16.03 | $16.66 | $16.66 | 1,877,760 |
| 2024-02-29 | $15.19 | $16.18 | $15.00 | $16.12 | $16.12 | 1,873,930 |
| 2024-02-28 | $17.58 | $17.80 | $15.22 | $15.26 | $15.26 | 2,821,690 |
| 2024-02-27 | $16.95 | $17.58 | $16.76 | $17.58 | $17.58 | 1,062,700 |
| 2024-02-26 | $17.00 | $17.68 | $16.63 | $17.01 | $17.01 | 1,516,860 |
| 2024-02-23 | $16.19 | $16.66 | $15.98 | $16.61 | $16.61 | 1,192,620 |
| 2024-02-22 | $15.46 | $16.00 | $15.14 | $15.98 | $15.98 | 1,167,530 |
| 2024-02-21 | $14.74 | $15.69 | $14.50 | $15.20 | $15.20 | 1,629,160 |
| 2024-02-20 | $14.70 | $14.72 | $14.16 | $14.71 | $14.71 | 1,245,550 |
| 2024-02-19 | $14.00 | $15.00 | $13.98 | $14.70 | $14.70 | 2,541,380 |
| 2024-02-08 | $12.60 | $14.32 | $12.29 | $14.01 | $14.01 | 2,170,650 |
| 2024-02-07 | $13.50 | $13.50 | $12.61 | $12.70 | $12.70 | 2,328,530 |
| 2024-02-06 | $12.50 | $14.19 | $12.09 | $13.50 | $13.50 | 3,059,690 |
| 2024-02-05 | $16.00 | $16.81 | $13.43 | $14.04 | $14.04 | 3,468,280 |
| 2024-02-02 | $16.88 | $17.19 | $15.03 | $15.55 | $15.55 | 1,337,960 |
| 2024-02-01 | $17.23 | $17.28 | $16.40 | $16.85 | $16.85 | 1,021,190 |
| 2024-01-31 | $19.38 | $19.38 | $17.21 | $17.38 | $17.38 | 1,069,100 |
| 2024-01-30 | $19.06 | $19.11 | $18.36 | $18.47 | $18.47 | 719,000 |
| 2024-01-29 | $19.97 | $20.46 | $18.98 | $18.98 | $18.98 | 904,600 |
| 2024-01-26 | $19.97 | $20.41 | $19.82 | $19.97 | $19.97 | 741,510 |
| 2024-01-25 | $18.74 | $20.01 | $18.63 | $19.98 | $19.98 | 1,100,540 |
| 2024-01-24 | $18.79 | $19.10 | $17.89 | $18.70 | $18.70 | 1,095,900 |
| 2024-01-23 | $19.40 | $19.87 | $18.63 | $18.84 | $18.84 | 1,311,540 |
| 2024-01-22 | $20.77 | $21.09 | $19.47 | $19.58 | $19.58 | 944,770 |
| 2024-01-19 | $21.42 | $21.49 | $20.71 | $20.77 | $20.77 | 763,400 |
| 2024-01-18 | $21.74 | $22.35 | $20.65 | $21.23 | $21.23 | 1,186,120 |
| 2024-01-17 | $22.54 | $22.79 | $22.01 | $22.04 | $22.04 | 616,400 |
| 2024-01-16 | $22.85 | $22.95 | $22.28 | $22.56 | $22.56 | 733,300 |
| 2024-01-15 | $22.91 | $22.97 | $22.53 | $22.64 | $22.64 | 554,300 |
| 2024-01-12 | $23.11 | $23.36 | $22.88 | $22.91 | $22.91 | 520,200 |
| 2024-01-11 | $22.70 | $23.12 | $22.47 | $23.02 | $23.02 | 705,100 |
| 2024-01-10 | $23.16 | $23.29 | $22.56 | $22.68 | $22.68 | 699,500 |
| 2024-01-09 | $22.90 | $23.41 | $22.80 | $23.12 | $23.12 | 749,000 |
| 2024-01-08 | $23.38 | $23.53 | $22.79 | $22.86 | $22.86 | 572,400 |
| 2024-01-05 | $23.61 | $24.00 | $23.26 | $23.38 | $23.38 | 633,840 |
| 2024-01-04 | $23.50 | $23.72 | $23.33 | $23.62 | $23.62 | 678,220 |
| 2024-01-03 | $24.28 | $24.28 | $23.19 | $23.50 | $23.50 | 763,720 |
| 2024-01-02 | $23.99 | $24.20 | $23.58 | $24.01 | $24.01 | 1,038,830 |
| 2024-01-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-12-29 | $24.30 | $24.30 | $23.10 | $23.92 | $23.92 | 813,300 |
| 2023-12-28 | $22.76 | $23.54 | $22.55 | $23.42 | $23.42 | 722,100 |
| 2023-12-27 | $22.61 | $22.85 | $22.35 | $22.75 | $22.75 | 457,600 |
| 2023-12-26 | $22.91 | $23.03 | $22.38 | $22.57 | $22.57 | 505,450 |
| 2023-12-25 | $23.14 | $23.34 | $22.76 | $22.94 | $22.94 | 494,920 |
| 2023-12-22 | $24.09 | $24.09 | $23.07 | $23.24 | $23.24 | 509,520 |
| 2023-12-21 | $23.31 | $23.60 | $22.75 | $23.49 | $23.49 | 766,750 |
| 2023-12-20 | $23.29 | $23.69 | $23.25 | $23.31 | $23.31 | 587,310 |
| 2023-12-19 | $23.25 | $23.59 | $23.03 | $23.42 | $23.42 | 437,900 |
| 2023-12-18 | $23.69 | $23.69 | $23.22 | $23.25 | $23.25 | 541,530 |
| 2023-12-15 | $23.59 | $23.75 | $23.30 | $23.43 | $23.43 | 384,280 |
| 2023-12-14 | $23.61 | $23.81 | $23.40 | $23.41 | $23.41 | 491,000 |
| 2023-12-13 | $23.61 | $23.93 | $23.24 | $23.61 | $23.61 | 605,100 |
| 2023-12-12 | $23.86 | $23.99 | $23.34 | $23.46 | $23.46 | 679,700 |
| 2023-12-11 | $23.61 | $24.08 | $23.37 | $23.85 | $23.85 | 848,500 |
| 2023-12-08 | $24.25 | $24.80 | $23.73 | $23.83 | $23.83 | 926,120 |
| 2023-12-07 | $24.78 | $25.08 | $24.32 | $24.46 | $24.46 | 1,294,920 |
| 2023-12-06 | $25.28 | $25.70 | $24.71 | $24.97 | $24.97 | 1,673,600 |
| 2023-12-05 | $24.90 | $24.95 | $24.62 | $24.67 | $24.67 | 569,100 |
| 2023-12-04 | $25.08 | $25.26 | $24.80 | $24.94 | $24.94 | 632,400 |
| 2023-12-01 | $24.67 | $25.38 | $24.67 | $24.98 | $24.98 | 641,600 |
| 2023-11-30 | $25.43 | $25.43 | $24.75 | $25.08 | $25.08 | 492,800 |
| 2023-11-29 | $25.25 | $25.67 | $25.24 | $25.39 | $25.39 | 406,570 |
| 2023-11-28 | $25.06 | $25.46 | $24.80 | $25.37 | $25.37 | 717,220 |
| 2023-11-27 | $25.09 | $25.34 | $24.84 | $25.04 | $25.04 | 761,900 |
| 2023-11-24 | $25.43 | $25.51 | $24.94 | $25.08 | $25.08 | 604,600 |
| 2023-11-23 | $25.60 | $25.60 | $25.12 | $25.42 | $25.42 | 645,620 |
| 2023-11-22 | $25.42 | $25.72 | $25.21 | $25.23 | $25.23 | 538,320 |
| 2023-11-21 | $25.79 | $25.97 | $25.45 | $25.57 | $25.57 | 557,820 |
| 2023-11-20 | $25.41 | $25.90 | $25.32 | $25.89 | $25.89 | 904,900 |
| 2023-11-17 | $24.88 | $25.58 | $24.70 | $25.52 | $25.52 | 814,000 |
| 2023-11-16 | $25.22 | $25.58 | $24.98 | $25.00 | $25.00 | 672,000 |
| 2023-11-15 | $25.22 | $25.37 | $24.81 | $25.23 | $25.23 | 735,220 |
| 2023-11-14 | $24.97 | $25.07 | $24.60 | $24.85 | $24.85 | 701,100 |
| 2023-11-13 | $24.57 | $24.98 | $24.26 | $24.97 | $24.97 | 754,820 |
| 2023-11-10 | $24.16 | $24.62 | $24.07 | $24.26 | $24.26 | 744,450 |
| 2023-11-09 | $24.62 | $24.68 | $24.15 | $24.24 | $24.24 | 769,420 |
| 2023-11-08 | $25.09 | $25.12 | $24.37 | $24.62 | $24.62 | 689,220 |
| 2023-11-07 | $25.92 | $25.92 | $24.21 | $24.85 | $24.85 | 1,134,100 |
| 2023-11-06 | $24.75 | $25.16 | $24.60 | $25.08 | $25.08 | 522,400 |
| 2023-11-03 | $24.10 | $24.82 | $24.10 | $24.62 | $24.62 | 548,800 |
| 2023-11-02 | $24.50 | $24.75 | $24.05 | $24.10 | $24.10 | 447,700 |
| 2023-11-01 | $24.35 | $24.56 | $24.00 | $24.50 | $24.50 | 520,800 |
| 2023-10-31 | $24.09 | $24.34 | $23.85 | $24.23 | $24.23 | 677,600 |
| 2023-10-30 | $23.91 | $24.30 | $23.90 | $24.07 | $24.07 | 661,900 |
| 2023-10-27 | $23.37 | $24.28 | $23.09 | $24.22 | $24.22 | 683,800 |
| 2023-10-26 | $23.00 | $23.44 | $22.69 | $23.37 | $23.37 | 486,100 |
| 2023-10-25 | $23.31 | $23.50 | $22.90 | $23.15 | $23.15 | 586,900 |
| 2023-10-24 | $22.33 | $23.39 | $22.20 | $23.36 | $23.36 | 763,020 |
| 2023-10-23 | $23.55 | $23.60 | $22.15 | $22.33 | $22.33 | 819,350 |
| 2023-10-20 | $23.18 | $23.70 | $23.08 | $23.24 | $23.24 | 576,800 |
| 2023-10-19 | $23.26 | $23.95 | $23.06 | $23.23 | $23.23 | 406,190 |
| 2023-10-18 | $23.67 | $23.72 | $23.11 | $23.20 | $23.20 | 365,400 |
| 2023-10-17 | $23.88 | $23.91 | $23.51 | $23.72 | $23.72 | 482,800 |
| 2023-10-16 | $24.35 | $24.57 | $23.64 | $23.70 | $23.70 | 665,200 |
| 2023-10-13 | $24.75 | $24.75 | $23.92 | $24.35 | $24.35 | 684,000 |
| 2023-10-12 | $25.40 | $25.40 | $24.20 | $24.83 | $24.83 | 808,330 |
| 2023-10-11 | $24.92 | $25.04 | $24.50 | $24.80 | $24.80 | 691,870 |
| 2023-10-10 | $25.15 | $25.28 | $24.66 | $24.74 | $24.74 | 457,700 |
| 2023-10-09 | $25.10 | $25.20 | $24.75 | $24.96 | $24.96 | 604,800 |
| 2023-09-28 | $25.04 | $25.44 | $24.85 | $25.09 | $25.09 | 560,700 |
| 2023-09-27 | $24.64 | $25.29 | $24.36 | $25.09 | $25.09 | 540,100 |
| 2023-09-26 | $24.58 | $24.91 | $24.29 | $24.55 | $24.55 | 522,400 |
| 2023-09-25 | $24.85 | $25.02 | $24.31 | $24.58 | $24.58 | 423,200 |
| 2023-09-22 | $24.13 | $24.85 | $24.00 | $24.80 | $24.80 | 386,100 |
| 2023-09-21 | $24.35 | $24.64 | $24.09 | $24.20 | $24.20 | 394,800 |
| 2023-09-20 | $24.46 | $24.86 | $24.29 | $24.35 | $24.35 | 501,540 |
| 2023-09-19 | $26.10 | $26.31 | $24.45 | $24.56 | $24.56 | 795,240 |
| 2023-09-18 | $25.06 | $25.68 | $24.76 | $25.25 | $25.25 | 819,700 |
| 2023-09-15 | $24.97 | $25.38 | $24.63 | $25.06 | $25.06 | 654,800 |
| 2023-09-14 | $25.14 | $25.19 | $24.56 | $24.80 | $24.80 | 517,500 |
| 2023-09-13 | $25.31 | $25.51 | $24.86 | $25.13 | $25.13 | 559,100 |
| 2023-09-12 | $25.26 | $25.86 | $25.15 | $25.41 | $25.41 | 462,300 |
| 2023-09-11 | $25.61 | $25.67 | $24.96 | $25.45 | $25.45 | 788,000 |
| 2023-09-08 | $25.31 | $25.57 | $25.02 | $25.56 | $25.56 | 616,200 |
| 2023-09-07 | $25.98 | $25.98 | $25.25 | $25.34 | $25.34 | 499,900 |
| 2023-09-06 | $25.53 | $25.94 | $25.53 | $25.80 | $25.80 | 604,130 |
| 2023-09-05 | $25.49 | $25.95 | $25.30 | $25.71 | $25.71 | 948,960 |
| 2023-09-04 | $25.11 | $25.66 | $25.02 | $25.60 | $25.60 | 922,330 |
| 2023-09-01 | $24.69 | $25.24 | $24.32 | $25.19 | $25.19 | 1,311,500 |
| 2023-08-31 | $24.96 | $26.50 | $24.68 | $24.94 | $24.94 | 2,037,000 |
| 2023-08-30 | $24.22 | $24.99 | $24.08 | $24.64 | $24.64 | 699,100 |
| 2023-08-29 | $22.88 | $24.26 | $22.85 | $24.25 | $24.25 | 994,660 |
| 2023-08-28 | $23.80 | $23.98 | $22.81 | $22.85 | $22.85 | 762,620 |
| 2023-08-25 | $23.13 | $23.21 | $22.45 | $22.57 | $22.57 | 619,200 |
| 2023-08-24 | $23.75 | $23.82 | $23.13 | $23.16 | $23.16 | 639,000 |
| 2023-08-23 | $23.96 | $24.28 | $23.75 | $23.84 | $23.84 | 597,400 |
| 2023-08-22 | $24.48 | $24.48 | $23.36 | $23.96 | $23.96 | 684,700 |
| 2023-08-21 | $24.17 | $24.65 | $23.88 | $24.05 | $24.05 | 542,300 |
| 2023-08-18 | $24.40 | $24.89 | $23.95 | $24.26 | $24.26 | 504,650 |
| 2023-08-17 | $24.01 | $24.45 | $23.43 | $24.38 | $24.38 | 606,000 |
| 2023-08-16 | $23.83 | $24.20 | $23.76 | $24.00 | $24.00 | 381,400 |
| 2023-08-15 | $24.30 | $24.30 | $23.58 | $23.91 | $23.91 | 454,810 |
| 2023-08-14 | $24.03 | $24.23 | $23.67 | $24.06 | $24.06 | 472,740 |
| 2023-08-11 | $24.50 | $24.60 | $23.93 | $24.04 | $24.04 | 483,050 |
| 2023-08-10 | $24.67 | $24.92 | $24.38 | $24.43 | $24.43 | 486,720 |
| 2023-08-09 | $25.47 | $25.50 | $24.55 | $24.65 | $24.65 | 704,970 |
| 2023-08-08 | $24.70 | $25.32 | $24.67 | $25.26 | $25.26 | 851,030 |
| 2023-08-07 | $25.55 | $25.76 | $24.50 | $24.60 | $24.60 | 1,381,500 |
| 2023-08-04 | $25.83 | $26.28 | $25.40 | $25.53 | $25.53 | 765,520 |
| 2023-08-03 | $26.55 | $26.55 | $25.67 | $25.72 | $25.72 | 674,400 |
| 2023-08-02 | $26.60 | $26.86 | $26.30 | $26.55 | $26.55 | 1,053,200 |
| 2023-08-01 | $25.74 | $26.77 | $25.73 | $26.76 | $26.76 | 1,188,300 |
| 2023-07-31 | $25.65 | $26.15 | $25.60 | $25.89 | $25.89 | 465,640 |
| 2023-07-28 | $25.92 | $26.40 | $25.53 | $25.77 | $25.77 | 696,000 |
| 2023-07-27 | $25.56 | $26.23 | $25.56 | $26.08 | $26.08 | 701,740 |
| 2023-07-26 | $25.72 | $26.18 | $25.32 | $25.62 | $25.62 | 784,400 |
| 2023-07-25 | $25.25 | $25.61 | $25.22 | $25.55 | $25.55 | 544,970 |
| 2023-07-24 | $25.23 | $25.56 | $24.93 | $24.97 | $24.97 | 536,800 |
| 2023-07-21 | $25.74 | $25.91 | $25.19 | $25.25 | $25.25 | 951,400 |
| 2023-07-20 | $26.49 | $26.62 | $25.61 | $25.75 | $25.75 | 978,600 |
| 2023-07-19 | $27.00 | $27.11 | $26.23 | $26.60 | $26.60 | 1,570,710 |
| 2023-07-18 | $26.85 | $27.45 | $26.30 | $27.17 | $27.17 | 3,045,370 |
| 2023-07-17 | $25.91 | $27.81 | $25.60 | $27.51 | $27.51 | 3,514,620 |
| 2023-07-14 | $26.22 | $26.40 | $25.87 | $25.91 | $25.91 | 1,033,030 |
| 2023-07-13 | $26.48 | $26.99 | $26.00 | $26.40 | $26.40 | 2,016,740 |
| 2023-07-12 | $25.73 | $27.97 | $25.68 | $26.48 | $26.48 | 2,734,750 |
| 2023-07-11 | $25.36 | $25.81 | $25.33 | $25.73 | $25.73 | 748,740 |
| 2023-07-10 | $25.47 | $26.00 | $25.31 | $25.44 | $25.44 | 720,400 |
| 2023-07-07 | $25.54 | $26.38 | $25.48 | $25.51 | $25.51 | 1,340,540 |
| 2023-07-06 | $25.88 | $26.16 | $25.40 | $25.55 | $25.55 | 1,180,150 |
| 2023-07-05 | $25.27 | $26.26 | $24.96 | $25.99 | $25.99 | 1,983,100 |
| 2023-07-04 | $25.05 | $25.29 | $24.99 | $25.26 | $25.26 | 487,100 |
| 2023-07-03 | $25.10 | $25.30 | $24.75 | $24.79 | $24.79 | 502,750 |
| 2023-06-30 | $24.83 | $25.26 | $24.68 | $24.95 | $24.95 | 594,040 |
| 2023-06-29 | $24.27 | $25.10 | $24.04 | $24.83 | $24.83 | 1,041,930 |
| 2023-06-28 | $24.14 | $24.44 | $23.83 | $24.30 | $24.30 | 968,060 |
| 2023-06-27 | $23.14 | $24.35 | $23.02 | $24.30 | $24.30 | 1,268,610 |
| 2023-06-26 | $23.49 | $23.69 | $22.90 | $22.97 | $22.97 | 824,790 |
| 2023-06-21 | $23.69 | $24.50 | $23.59 | $23.73 | $23.73 | 977,060 |
| 2023-06-20 | $24.13 | $24.56 | $23.75 | $23.89 | $23.89 | 470,800 |
| 2023-06-19 | $24.05 | $24.62 | $24.00 | $24.20 | $24.20 | 661,500 |
| 2023-06-16 | $24.10 | $24.22 | $23.81 | $23.99 | $23.99 | 455,090 |
| 2023-06-15 | $23.60 | $24.09 | $23.38 | $24.02 | $24.02 | 492,660 |
| 2023-06-14 | $24.08 | $24.08 | $23.37 | $23.60 | $23.60 | 623,870 |
| 2023-06-13 | $23.94 | $24.25 | $23.58 | $24.09 | $24.09 | 458,900 |
| 2023-06-12 | $23.91 | $24.10 | $22.92 | $23.96 | $23.96 | 1,005,790 |
| 2023-06-09 | $23.72 | $23.98 | $23.46 | $23.90 | $23.90 | 529,190 |
| 2023-06-08 | $24.31 | $24.32 | $23.72 | $23.72 | $23.72 | 458,500 |
| 2023-06-07 | $24.40 | $24.41 | $23.96 | $24.14 | $24.14 | 528,600 |
| 2023-06-06 | $25.33 | $25.38 | $24.02 | $24.12 | $24.12 | 831,660 |
| 2023-06-05 | $24.58 | $25.34 | $24.45 | $25.34 | $25.34 | 705,060 |
| 2023-06-02 | $23.99 | $24.78 | $23.83 | $24.66 | $24.66 | 721,040 |
| 2023-06-01 | $23.83 | $24.05 | $23.56 | $23.92 | $23.92 | 506,700 |
| 2023-05-31 | $24.24 | $24.28 | $23.66 | $23.83 | $23.83 | 573,140 |
| 2023-05-30 | $24.54 | $24.73 | $23.79 | $24.24 | $24.24 | 832,400 |
| 2023-05-29 | $25.03 | $25.33 | $24.38 | $24.60 | $24.60 | 817,550 |
| 2023-05-26 | $25.13 | $25.40 | $24.64 | $25.27 | $25.27 | 753,540 |
| 2023-05-25 | $25.60 | $25.96 | $24.89 | $25.26 | $25.26 | 976,760 |
| 2023-05-24 | $25.86 | $25.87 | $25.06 | $25.28 | $25.28 | 455,540 |
| 2023-05-23 | $25.48 | $25.68 | $25.20 | $25.38 | $25.38 | 423,850 |
| 2023-05-22 | $25.56 | $25.85 | $25.39 | $25.67 | $25.67 | 616,140 |
| 2023-05-19 | $25.39 | $25.66 | $25.19 | $25.56 | $25.56 | 362,470 |
| 2023-05-18 | $25.37 | $25.59 | $25.04 | $25.39 | $25.39 | 538,600 |
| 2023-05-17 | $25.10 | $25.45 | $24.95 | $25.36 | $25.36 | 339,770 |
| 2023-05-16 | $25.13 | $25.20 | $24.71 | $25.06 | $25.06 | 445,830 |
| 2023-05-15 | $24.81 | $25.14 | $24.68 | $25.00 | $25.00 | 321,100 |
| 2023-05-12 | $24.99 | $25.47 | $24.75 | $24.75 | $24.75 | 471,230 |
| 2023-05-11 | $25.01 | $25.23 | $24.70 | $24.99 | $24.99 | 316,310 |
| 2023-05-10 | $24.49 | $24.96 | $24.23 | $24.80 | $24.80 | 562,300 |
| 2023-05-09 | $24.50 | $24.89 | $24.17 | $24.45 | $24.45 | 588,530 |
| 2023-05-08 | $25.39 | $25.41 | $24.41 | $24.57 | $24.57 | 558,700 |
| 2023-05-05 | $25.40 | $25.49 | $24.75 | $25.12 | $25.12 | 505,630 |
| 2023-05-04 | $24.60 | $25.45 | $24.52 | $25.28 | $25.28 | 750,090 |
| 2023-05-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-05-02 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-04-28 | $24.30 | $25.31 | $24.28 | $24.98 | $24.98 | 1,093,800 |
| 2023-04-27 | $24.20 | $24.72 | $23.90 | $24.46 | $24.46 | 1,039,200 |
| 2023-04-26 | $23.02 | $24.18 | $23.02 | $23.93 | $23.93 | 883,000 |
| 2023-04-25 | $24.20 | $24.54 | $22.67 | $23.04 | $23.04 | 1,475,300 |
| 2023-04-24 | $24.73 | $25.19 | $24.53 | $24.82 | $24.82 | 701,400 |
| 2023-04-21 | $26.50 | $26.50 | $24.58 | $24.63 | $24.63 | 1,266,980 |
| 2023-04-20 | $26.89 | $26.94 | $26.06 | $26.35 | $26.35 | 780,820 |
| 2023-04-19 | $27.40 | $27.55 | $26.76 | $26.83 | $26.83 | 832,610 |
| 2023-04-18 | $28.40 | $28.40 | $27.25 | $27.45 | $27.45 | 1,370,230 |
| 2023-04-17 | $27.46 | $28.80 | $27.46 | $28.52 | $28.52 | 1,703,250 |
| 2023-04-14 | $27.05 | $27.50 | $27.00 | $27.48 | $27.48 | 732,250 |
| 2023-04-13 | $27.31 | $27.45 | $26.98 | $27.02 | $27.02 | 615,000 |
| 2023-04-12 | $26.73 | $27.48 | $26.71 | $27.32 | $27.32 | 824,090 |
| 2023-04-11 | $26.94 | $27.29 | $26.25 | $26.70 | $26.70 | 679,490 |
| 2023-04-10 | $27.51 | $27.65 | $26.84 | $26.94 | $26.94 | 996,600 |
| 2023-04-07 | $26.50 | $28.00 | $26.22 | $27.45 | $27.45 | 1,466,020 |
| 2023-04-06 | $26.25 | $26.54 | $25.70 | $26.50 | $26.50 | 973,210 |
| 2023-04-05 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-04-04 | $26.71 | $26.89 | $26.13 | $26.24 | $26.24 | 728,600 |
| 2023-04-03 | $26.44 | $27.02 | $26.21 | $26.97 | $26.97 | 716,900 |
| 2023-03-31 | $25.88 | $26.44 | $25.88 | $26.39 | $26.39 | 570,000 |
| 2023-03-30 | $26.20 | $26.29 | $25.73 | $25.88 | $25.88 | 628,030 |
| 2023-03-29 | $26.70 | $27.00 | $26.02 | $26.18 | $26.18 | 730,130 |
| 2023-03-28 | $26.74 | $27.06 | $26.53 | $26.82 | $26.82 | 677,710 |
| 2023-03-27 | $26.94 | $26.97 | $26.39 | $26.74 | $26.74 | 690,700 |
| 2023-03-24 | $26.99 | $27.22 | $26.71 | $27.00 | $27.00 | 639,420 |
| 2023-03-23 | $27.24 | $27.40 | $26.58 | $26.78 | $26.78 | 999,730 |
| 2023-03-22 | $27.19 | $27.55 | $26.99 | $27.30 | $27.30 | 818,400 |
| 2023-03-21 | $26.35 | $27.05 | $26.15 | $26.98 | $26.98 | 861,470 |
| 2023-03-20 | $26.05 | $26.50 | $25.88 | $26.34 | $26.34 | 568,040 |
| 2023-03-17 | $26.55 | $26.79 | $26.05 | $26.05 | $26.05 | 549,100 |
| 2023-03-16 | $27.15 | $27.15 | $26.24 | $26.26 | $26.26 | 866,090 |
| 2023-03-15 | $27.03 | $27.56 | $27.00 | $27.00 | $27.00 | 828,400 |
| 2023-03-14 | $28.13 | $28.19 | $26.65 | $26.96 | $26.96 | 1,254,840 |
| 2023-03-13 | $28.00 | $28.25 | $27.65 | $28.22 | $28.22 | 574,700 |
| 2023-03-10 | $28.57 | $28.78 | $27.96 | $28.02 | $28.02 | 828,200 |
| 2023-03-09 | $28.99 | $29.18 | $28.41 | $28.71 | $28.71 | 517,910 |
| 2023-03-08 | $28.29 | $28.83 | $28.29 | $28.74 | $28.74 | 484,420 |
| 2023-03-07 | $29.70 | $29.71 | $28.30 | $28.58 | $28.58 | 1,220,280 |
| 2023-03-06 | $29.96 | $29.98 | $29.26 | $29.69 | $29.69 | 824,640 |
| 2023-03-03 | $30.05 | $30.33 | $29.70 | $29.72 | $29.72 | 787,600 |
| 2023-03-02 | $30.75 | $30.75 | $30.00 | $30.11 | $30.11 | 1,066,300 |
| 2023-03-01 | $31.03 | $31.03 | $30.23 | $30.59 | $30.59 | 1,273,200 |
| 2023-02-28 | $30.70 | $31.19 | $30.01 | $31.15 | $31.15 | 1,618,850 |
| 2023-02-27 | $31.62 | $31.64 | $30.44 | $30.70 | $30.70 | 1,860,400 |
| 2023-02-24 | $32.35 | $32.35 | $31.48 | $31.62 | $31.62 | 1,590,040 |
| 2023-02-23 | $32.55 | $32.82 | $31.98 | $32.38 | $32.38 | 1,914,890 |
| 2023-02-22 | $33.05 | $33.79 | $32.33 | $32.75 | $32.75 | 3,074,680 |
| 2023-02-21 | $31.80 | $34.64 | $30.70 | $33.47 | $33.47 | 5,665,140 |
| 2023-02-20 | $28.05 | $32.94 | $28.00 | $31.84 | $31.84 | 4,803,780 |
| 2023-02-17 | $28.55 | $28.87 | $27.92 | $28.06 | $28.06 | 686,620 |
| 2023-02-16 | $29.48 | $29.48 | $27.97 | $28.28 | $28.28 | 1,114,950 |
| 2023-02-15 | $28.85 | $29.60 | $28.84 | $29.28 | $29.28 | 839,780 |
| 2023-02-14 | $28.78 | $29.09 | $28.64 | $28.84 | $28.84 | 723,370 |
| 2023-02-13 | $28.79 | $29.06 | $28.54 | $28.64 | $28.64 | 600,900 |
| 2023-02-10 | $29.00 | $29.10 | $28.32 | $28.60 | $28.60 | 862,800 |
| 2023-02-09 | $28.66 | $29.00 | $28.22 | $29.00 | $29.00 | 844,680 |
| 2023-02-08 | $28.64 | $28.95 | $28.42 | $28.66 | $28.66 | 772,080 |
| 2023-02-07 | $28.24 | $28.57 | $28.02 | $28.57 | $28.57 | 694,620 |
| 2023-02-06 | $27.99 | $28.26 | $27.76 | $28.10 | $28.10 | 599,900 |
| 2023-02-03 | $28.50 | $28.50 | $27.40 | $27.94 | $27.94 | 892,500 |
| 2023-02-02 | $29.50 | $29.50 | $28.13 | $28.20 | $28.20 | 982,160 |
| 2023-02-01 | $28.31 | $28.91 | $28.10 | $28.79 | $28.79 | 958,100 |
| 2023-01-31 | $27.93 | $28.30 | $27.60 | $28.30 | $28.30 | 776,560 |
| 2023-01-30 | $27.33 | $28.15 | $27.25 | $27.93 | $27.93 | 1,091,900 |
| 2023-01-20 | $26.76 | $27.43 | $26.75 | $27.05 | $27.05 | 625,500 |
| 2023-01-19 | $26.66 | $26.84 | $26.44 | $26.80 | $26.80 | 419,620 |
| 2023-01-18 | $26.89 | $27.47 | $26.50 | $26.66 | $26.66 | 555,700 |
| 2023-01-17 | $26.55 | $27.30 | $26.35 | $26.92 | $26.92 | 738,100 |
| 2023-01-16 | $26.06 | $26.73 | $26.06 | $26.42 | $26.42 | 679,600 |
| 2023-01-13 | $26.60 | $26.88 | $26.20 | $26.35 | $26.35 | 448,500 |
| 2023-01-12 | $26.57 | $27.03 | $26.48 | $26.60 | $26.60 | 515,830 |
| 2023-01-11 | $27.18 | $27.20 | $26.47 | $26.80 | $26.80 | 743,000 |
| 2023-01-10 | $27.64 | $27.93 | $26.70 | $27.20 | $27.20 | 1,555,290 |
| 2023-01-09 | $26.52 | $28.35 | $26.34 | $27.71 | $27.71 | 2,253,440 |
| 2023-01-06 | $25.54 | $26.77 | $25.45 | $26.24 | $26.24 | 1,135,260 |
| 2023-01-05 | $25.06 | $25.78 | $25.04 | $25.55 | $25.55 | 547,900 |
| 2023-01-04 | $25.26 | $25.26 | $24.85 | $25.16 | $25.16 | 553,040 |
| 2023-01-03 | $24.06 | $25.16 | $24.00 | $25.10 | $25.10 | 753,600 |
| 2023-01-02 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-12-30 | $24.53 | $24.60 | $23.93 | $24.12 | $24.12 | 481,410 |
| 2022-12-29 | $24.15 | $24.64 | $24.09 | $24.37 | $24.37 | 529,800 |
| 2022-12-28 | $24.81 | $24.94 | $24.26 | $24.59 | $24.59 | 369,900 |
| 2022-12-27 | $24.69 | $24.99 | $24.32 | $24.81 | $24.81 | 545,400 |
| 2022-12-26 | $24.15 | $24.65 | $23.55 | $24.65 | $24.65 | 654,210 |
| 2022-12-23 | $24.05 | $24.48 | $23.76 | $24.10 | $24.10 | 461,700 |
| 2022-12-22 | $24.74 | $24.93 | $23.88 | $24.30 | $24.30 | 848,800 |
| 2022-12-21 | $25.52 | $25.73 | $24.64 | $24.66 | $24.66 | 832,700 |
| 2022-12-20 | $25.41 | $25.81 | $25.09 | $25.65 | $25.65 | 379,930 |
| 2022-12-19 | $25.81 | $26.20 | $25.35 | $25.43 | $25.43 | 647,840 |
| 2022-12-16 | $26.80 | $27.06 | $25.80 | $25.93 | $25.93 | 698,130 |
| 2022-12-15 | $26.38 | $26.95 | $26.31 | $26.87 | $26.87 | 512,760 |
| 2022-12-14 | $26.47 | $26.99 | $26.40 | $26.52 | $26.52 | 612,760 |
| 2022-12-13 | $27.09 | $27.47 | $26.36 | $26.46 | $26.46 | 1,037,120 |
| 2022-12-12 | $26.83 | $27.68 | $26.71 | $27.15 | $27.15 | 950,510 |
| 2022-12-09 | $26.85 | $27.16 | $26.63 | $26.87 | $26.87 | 492,100 |
| 2022-12-08 | $26.82 | $26.94 | $26.35 | $26.69 | $26.69 | 401,420 |
| 2022-12-07 | $26.86 | $27.10 | $26.56 | $26.74 | $26.74 | 650,300 |
| 2022-12-06 | $27.03 | $27.10 | $26.51 | $26.72 | $26.72 | 838,600 |
| 2022-12-05 | $27.50 | $27.50 | $26.72 | $27.00 | $27.00 | 792,720 |
| 2022-12-01 | $26.25 | $27.16 | $25.93 | $27.02 | $27.02 | 1,395,340 |
| 2022-11-30 | $26.46 | $26.46 | $25.66 | $25.84 | $25.84 | 575,950 |
| 2022-11-29 | $25.69 | $26.14 | $25.52 | $26.05 | $26.05 | 867,620 |
| 2022-11-28 | $25.62 | $25.84 | $25.00 | $25.64 | $25.64 | 619,520 |
| 2022-11-25 | $26.73 | $26.87 | $25.86 | $25.88 | $25.88 | 817,800 |
| 2022-11-24 | $26.42 | $26.98 | $26.31 | $26.87 | $26.87 | 987,600 |
| 2022-11-23 | $26.92 | $26.92 | $25.81 | $26.42 | $26.42 | 894,900 |
| 2022-11-22 | $27.75 | $28.05 | $26.75 | $26.77 | $26.77 | 1,062,200 |
| 2022-11-21 | $27.57 | $27.95 | $26.85 | $27.75 | $27.75 | 1,189,370 |
| 2022-11-18 | $28.26 | $28.26 | $27.30 | $27.39 | $27.39 | 897,420 |
| 2022-11-17 | $28.74 | $28.74 | $27.69 | $28.16 | $28.16 | 740,900 |
| 2022-11-16 | $29.40 | $29.73 | $28.50 | $28.67 | $28.67 | 819,800 |
| 2022-11-15 | $28.89 | $29.30 | $28.55 | $29.17 | $29.17 | 904,430 |
| 2022-11-14 | $29.38 | $29.69 | $28.60 | $28.70 | $28.70 | 577,900 |
| 2022-11-11 | $29.67 | $30.24 | $29.21 | $29.29 | $29.29 | 421,120 |
| 2022-11-10 | $30.10 | $30.18 | $29.33 | $29.33 | $29.33 | 488,100 |
| 2022-11-09 | $30.94 | $31.01 | $29.68 | $30.23 | $30.23 | 438,120 |
| 2022-11-08 | $30.79 | $31.27 | $30.02 | $30.33 | $30.33 | 431,800 |
| 2022-11-07 | $30.79 | $31.31 | $30.24 | $30.63 | $30.63 | 662,860 |
| 2022-11-04 | $30.05 | $30.80 | $30.01 | $30.70 | $30.70 | 601,550 |
| 2022-11-03 | $29.74 | $30.56 | $29.41 | $29.90 | $29.90 | 659,900 |
| 2022-11-02 | $28.85 | $30.20 | $28.47 | $29.94 | $29.94 | 648,600 |
| 2022-11-01 | $27.99 | $28.67 | $27.91 | $28.59 | $28.59 | 439,500 |
| 2022-10-31 | $27.40 | $28.36 | $27.17 | $28.08 | $28.08 | 677,000 |
| 2022-10-28 | $28.87 | $28.87 | $27.26 | $27.41 | $27.41 | 665,100 |
| 2022-10-27 | $30.33 | $30.49 | $28.85 | $29.00 | $29.00 | 705,100 |
| 2022-10-26 | $28.75 | $30.72 | $28.51 | $30.21 | $30.21 | 755,790 |
| 2022-10-25 | $29.60 | $29.99 | $28.50 | $29.00 | $29.00 | 993,890 |
| 2022-10-24 | $29.69 | $30.76 | $29.45 | $29.78 | $29.78 | 1,059,910 |
| 2022-10-21 | $29.41 | $30.02 | $29.30 | $29.55 | $29.55 | 379,470 |
| 2022-10-20 | $30.00 | $30.26 | $29.30 | $29.71 | $29.71 | 589,800 |
| 2022-10-19 | $31.02 | $31.51 | $30.13 | $30.20 | $30.20 | 734,250 |
| 2022-10-18 | $30.58 | $31.38 | $30.01 | $30.90 | $30.90 | 769,100 |
| 2022-10-17 | $30.01 | $31.08 | $29.12 | $30.50 | $30.50 | 1,183,600 |
| 2022-10-14 | $31.15 | $31.15 | $29.21 | $30.13 | $30.13 | 1,177,740 |
| 2022-10-13 | $28.43 | $29.25 | $28.09 | $28.60 | $28.60 | 544,300 |
| 2022-10-12 | $28.03 | $28.60 | $26.93 | $28.43 | $28.43 | 516,950 |
| 2022-10-11 | $27.56 | $28.20 | $27.20 | $27.87 | $27.87 | 518,880 |
| 2022-10-10 | $28.62 | $29.00 | $26.97 | $27.26 | $27.26 | 912,370 |
| 2022-09-30 | $28.62 | $29.18 | $28.01 | $28.62 | $28.62 | 558,540 |
| 2022-09-29 | $28.57 | $29.07 | $28.41 | $28.75 | $28.75 | 484,310 |
| 2022-09-28 | $29.69 | $29.95 | $28.28 | $28.60 | $28.60 | 830,910 |
| 2022-09-27 | $29.88 | $30.45 | $29.15 | $29.73 | $29.73 | 588,160 |
| 2022-09-26 | $30.10 | $30.27 | $29.20 | $29.60 | $29.60 | 681,810 |
| 2022-09-23 | $30.99 | $30.99 | $29.31 | $30.10 | $30.10 | 657,400 |
| 2022-09-22 | $30.88 | $31.61 | $30.60 | $30.86 | $30.86 | 926,400 |
| 2022-09-21 | $29.64 | $31.35 | $28.99 | $30.90 | $30.90 | 1,484,750 |
| 2022-09-20 | $29.54 | $29.95 | $29.09 | $29.65 | $29.65 | 499,890 |
| 2022-09-19 | $28.93 | $29.72 | $28.34 | $29.20 | $29.20 | 1,005,400 |
| 2022-09-16 | $30.32 | $30.48 | $29.30 | $29.40 | $29.40 | 956,300 |
| 2022-09-15 | $32.66 | $32.80 | $29.51 | $29.93 | $29.93 | 1,114,300 |
| 2022-09-14 | $32.07 | $32.31 | $31.39 | $32.17 | $32.17 | 736,960 |
| 2022-09-13 | $31.65 | $32.99 | $31.43 | $32.10 | $32.10 | 616,110 |
| 2022-09-12 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2022-09-09 | $32.43 | $33.20 | $31.50 | $32.30 | $32.30 | 1,399,960 |
| 2022-09-08 | $32.00 | $34.30 | $32.00 | $32.96 | $32.96 | 2,178,220 |
| 2022-09-07 | $31.97 | $32.30 | $31.39 | $31.65 | $31.65 | 893,500 |
| 2022-09-06 | $31.29 | $31.99 | $30.80 | $31.99 | $31.99 | 760,900 |
| 2022-09-05 | $30.55 | $31.81 | $30.39 | $31.15 | $31.15 | 1,025,810 |
| 2022-09-02 | $30.73 | $30.80 | $29.80 | $30.65 | $30.65 | 834,410 |
| 2022-09-01 | $31.19 | $31.37 | $29.82 | $30.10 | $30.10 | 1,113,450 |
| 2022-08-31 | $32.19 | $32.99 | $30.51 | $30.66 | $30.66 | 1,434,500 |
| 2022-08-30 | $32.73 | $32.89 | $31.50 | $32.25 | $32.25 | 1,000,310 |
| 2022-08-29 | $31.63 | $32.89 | $31.49 | $32.49 | $32.49 | 1,311,820 |
| 2022-08-26 | $33.60 | $34.10 | $31.80 | $32.02 | $32.02 | 1,469,220 |
| 2022-08-25 | $34.01 | $34.34 | $32.40 | $33.30 | $33.30 | 1,675,160 |
| 2022-08-24 | $36.28 | $36.59 | $33.40 | $33.40 | $33.40 | 1,698,980 |
| 2022-08-23 | $36.78 | $37.45 | $36.20 | $36.46 | $36.46 | 890,300 |
| 2022-08-22 | $36.66 | $37.39 | $36.00 | $37.08 | $37.08 | 615,950 |
| 2022-08-19 | $37.28 | $37.66 | $36.41 | $36.65 | $36.65 | 664,580 |
| 2022-08-18 | $37.41 | $37.83 | $36.89 | $37.50 | $37.50 | 787,900 |
| 2022-08-17 | $38.11 | $38.54 | $36.80 | $37.51 | $37.51 | 1,309,420 |
| 2022-08-16 | $38.02 | $38.93 | $37.23 | $38.30 | $38.30 | 806,000 |
| 2022-08-15 | $37.08 | $37.90 | $36.90 | $37.72 | $37.72 | 839,510 |
| 2022-08-12 | $37.83 | $38.30 | $37.08 | $37.41 | $37.41 | 741,020 |
| 2022-08-11 | $39.36 | $39.42 | $37.61 | $37.82 | $37.82 | 930,730 |
| 2022-08-10 | $38.05 | $39.85 | $36.99 | $39.00 | $39.00 | 1,368,120 |
| 2022-08-09 | $38.19 | $39.19 | $37.86 | $38.35 | $38.35 | 1,194,320 |
| 2022-08-08 | $37.54 | $38.40 | $36.80 | $38.05 | $38.05 | 1,138,520 |
| 2022-08-05 | $38.98 | $38.98 | $36.35 | $37.65 | $37.65 | 1,866,900 |
| 2022-08-04 | $37.89 | $39.30 | $36.94 | $37.90 | $37.90 | 1,870,560 |
| 2022-08-03 | $38.00 | $40.20 | $37.30 | $37.82 | $37.82 | 2,438,480 |
| 2022-08-02 | $39.63 | $39.80 | $36.70 | $37.20 | $37.20 | 2,673,520 |
| 2022-08-01 | $40.01 | $41.26 | $39.41 | $39.93 | $39.93 | 964,370 |
| 2022-07-29 | $40.80 | $41.48 | $39.66 | $39.84 | $39.84 | 1,579,910 |
| 2022-07-28 | $41.80 | $42.59 | $40.21 | $40.44 | $40.44 | 2,016,300 |
| 2022-07-27 | $40.25 | $42.67 | $39.70 | $41.52 | $41.52 | 1,595,730 |
| 2022-07-26 | $40.05 | $41.00 | $39.20 | $40.58 | $40.58 | 1,415,170 |
| 2022-07-25 | $42.01 | $42.15 | $39.80 | $40.55 | $40.55 | 2,109,470 |
| 2022-07-22 | $43.00 | $43.55 | $41.60 | $42.10 | $42.10 | 2,166,820 |
| 2022-07-21 | $41.11 | $44.24 | $40.92 | $42.98 | $42.98 | 3,739,960 |
| 2022-07-20 | $43.19 | $43.25 | $40.40 | $40.91 | $40.91 | 2,869,440 |
| 2022-07-19 | $38.52 | $44.86 | $38.40 | $42.12 | $42.12 | 3,776,110 |
| 2022-07-18 | $37.59 | $39.34 | $36.94 | $38.20 | $38.20 | 1,812,720 |
| 2022-07-15 | $37.50 | $38.39 | $36.81 | $37.80 | $37.80 | 1,734,900 |
| 2022-07-14 | $35.49 | $37.70 | $34.40 | $37.51 | $37.51 | 1,968,540 |
| 2022-07-13 | $35.74 | $36.50 | $34.29 | $35.06 | $35.06 | 2,245,450 |
| 2022-07-12 | $36.70 | $37.99 | $35.45 | $35.51 | $35.51 | 1,539,910 |
| 2022-07-11 | $36.66 | $38.00 | $36.00 | $36.75 | $36.75 | 1,889,020 |
| 2022-07-08 | $38.01 | $38.90 | $36.77 | $36.77 | $36.77 | 2,179,490 |
| 2022-07-07 | $37.44 | $38.96 | $35.08 | $38.42 | $38.42 | 3,540,360 |
| 2022-07-06 | $36.22 | $38.86 | $36.20 | $37.36 | $37.36 | 2,997,920 |
| 2022-07-05 | $36.80 | $38.10 | $35.80 | $36.67 | $36.67 | 2,554,720 |
| 2022-07-04 | $34.38 | $37.95 | $32.88 | $37.50 | $37.50 | 5,035,240 |
| 2022-07-01 | $35.37 | $36.78 | $34.14 | $34.46 | $34.46 | 3,922,880 |
| 2022-06-30 | $33.23 | $37.81 | $33.20 | $35.92 | $35.92 | 6,294,050 |
| 2022-06-29 | $31.66 | $35.48 | $31.22 | $34.99 | $34.99 | 8,314,760 |
| 2022-06-28 | $33.20 | $33.49 | $30.80 | $32.70 | $32.70 | 7,176,700 |
| 2022-06-27 | $32.46 | $32.46 | $30.35 | $32.46 | $32.46 | 6,037,770 |
| 2022-06-24 | $25.85 | $27.15 | $25.84 | $27.05 | $27.05 | 683,200 |
| 2022-06-23 | $25.80 | $26.58 | $25.54 | $26.45 | $26.45 | 455,890 |
| 2022-06-22 | $26.86 | $26.87 | $25.81 | $25.89 | $25.89 | 655,240 |
| 2022-06-21 | $26.22 | $27.39 | $25.96 | $26.70 | $26.70 | 1,073,300 |
| 2022-06-20 | $25.70 | $26.23 | $25.44 | $26.22 | $26.22 | 622,210 |
| 2022-06-17 | $25.47 | $25.91 | $24.98 | $25.67 | $25.67 | 741,620 |
| 2022-06-16 | $25.68 | $26.25 | $25.32 | $25.49 | $25.49 | 501,400 |
| 2022-06-15 | $26.20 | $26.66 | $25.60 | $25.71 | $25.71 | 655,240 |
| 2022-06-14 | $26.10 | $26.87 | $25.40 | $26.18 | $26.18 | 753,900 |
| 2022-06-13 | $26.48 | $26.86 | $25.97 | $26.40 | $26.40 | 834,700 |
| 2022-06-10 | $24.93 | $26.44 | $24.51 | $26.19 | $26.19 | 794,310 |
| 2022-06-09 | $25.77 | $25.77 | $24.77 | $24.98 | $24.98 | 504,390 |
| 2022-06-08 | $25.33 | $26.19 | $25.11 | $25.77 | $25.77 | 623,200 |
| 2022-06-07 | $25.98 | $26.12 | $25.35 | $25.50 | $25.50 | 548,140 |
| 2022-06-06 | $25.58 | $26.24 | $25.26 | $26.18 | $26.18 | 867,580 |
| 2022-06-02 | $24.59 | $25.70 | $24.39 | $25.59 | $25.59 | 862,420 |
| 2022-06-01 | $24.10 | $24.79 | $23.83 | $24.51 | $24.51 | 650,800 |
| 2022-05-31 | $24.08 | $24.21 | $23.38 | $24.02 | $24.02 | 350,800 |
| 2022-05-30 | $23.65 | $24.00 | $23.37 | $23.90 | $23.90 | 355,300 |
| 2022-05-27 | $23.69 | $24.22 | $23.44 | $23.65 | $23.65 | 473,270 |
| 2022-05-26 | $23.38 | $23.88 | $22.94 | $23.71 | $23.71 | 402,040 |
| 2022-05-25 | $23.01 | $23.86 | $22.99 | $23.68 | $23.58 | 500,540 |
| 2022-05-24 | $24.15 | $24.98 | $23.10 | $23.19 | $23.09 | 731,960 |
| 2022-05-23 | $23.80 | $24.60 | $23.80 | $24.46 | $24.36 | 720,480 |
| 2022-05-20 | $23.49 | $23.91 | $23.16 | $23.78 | $23.68 | 757,240 |
| 2022-05-19 | $22.72 | $23.30 | $22.66 | $23.24 | $23.14 | 548,900 |
| 2022-05-18 | $22.44 | $23.26 | $22.44 | $22.87 | $22.77 | 652,660 |
| 2022-05-17 | $22.65 | $22.71 | $22.15 | $22.55 | $22.46 | 412,600 |
| 2022-05-16 | $22.79 | $23.02 | $22.44 | $22.56 | $22.47 | 384,900 |
| 2022-05-13 | $23.00 | $23.00 | $22.47 | $22.69 | $22.59 | 409,160 |
| 2022-05-12 | $22.67 | $23.18 | $22.50 | $22.82 | $22.72 | 348,160 |
| 2022-05-11 | $22.53 | $23.41 | $22.35 | $22.85 | $22.75 | 696,370 |
| 2022-05-10 | $21.99 | $22.62 | $21.91 | $22.53 | $22.44 | 533,630 |
| 2022-05-09 | $21.58 | $22.39 | $21.58 | $22.20 | $22.11 | 469,320 |
| 2022-05-06 | $21.94 | $22.34 | $21.56 | $22.05 | $21.96 | 425,230 |
| 2022-05-05 | $22.41 | $22.85 | $22.12 | $22.50 | $22.41 | 811,800 |
| 2022-05-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.31 | 0 |
| 2022-05-03 | $22.40 | $22.40 | $22.40 | $22.40 | $22.31 | 0 |
| 2022-04-29 | $21.14 | $22.45 | $21.14 | $22.40 | $22.31 | 788,560 |
| 2022-04-28 | $21.50 | $21.66 | $20.66 | $20.96 | $20.87 | 739,370 |
| 2022-04-27 | $19.90 | $21.84 | $19.85 | $21.74 | $21.65 | 858,020 |
| 2022-04-26 | $21.52 | $22.15 | $19.67 | $19.88 | $19.80 | 724,440 |
| 2022-04-25 | $23.10 | $23.13 | $21.40 | $21.52 | $21.43 | 838,970 |
| 2022-04-22 | $24.00 | $24.01 | $23.50 | $23.68 | $23.58 | 652,720 |
| 2022-04-21 | $25.10 | $25.41 | $24.06 | $24.17 | $24.07 | 723,090 |
| 2022-04-20 | $25.38 | $25.83 | $25.00 | $25.24 | $25.13 | 762,390 |
| 2022-04-19 | $25.66 | $25.95 | $25.11 | $25.34 | $25.23 | 1,417,420 |
| 2022-04-18 | $25.70 | $26.65 | $24.82 | $26.50 | $26.39 | 783,430 |
| 2022-04-15 | $25.91 | $26.24 | $25.42 | $25.55 | $25.44 | 692,850 |
| 2022-04-14 | $25.62 | $26.13 | $25.40 | $26.13 | $26.02 | 585,000 |
| 2022-04-13 | $25.28 | $25.88 | $25.04 | $25.60 | $25.49 | 573,690 |
| 2022-04-12 | $24.99 | $25.60 | $24.63 | $25.46 | $25.35 | 362,440 |
| 2022-04-11 | $26.05 | $26.05 | $24.50 | $24.99 | $24.89 | 702,210 |
| 2022-04-08 | $26.31 | $26.36 | $25.52 | $26.10 | $25.99 | 505,820 |
| 2022-04-07 | $27.15 | $27.15 | $26.27 | $26.41 | $26.30 | 581,380 |
| 2022-04-06 | $26.88 | $27.15 | $26.65 | $27.10 | $26.99 | 528,520 |
| 2022-04-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.77 | 0 |
| 2022-04-04 | $26.88 | $26.88 | $26.88 | $26.88 | $26.77 | 0 |
| 2022-04-01 | $26.88 | $27.17 | $26.62 | $26.88 | $26.77 | 497,820 |
| 2022-03-31 | $27.21 | $27.65 | $26.79 | $27.25 | $27.14 | 586,800 |
| 2022-03-30 | $26.90 | $27.40 | $26.70 | $27.23 | $27.12 | 347,280 |
| 2022-03-29 | $27.27 | $27.60 | $26.53 | $26.81 | $26.70 | 375,020 |
| 2022-03-28 | $27.65 | $27.66 | $26.20 | $27.22 | $27.11 | 377,700 |
| 2022-03-25 | $28.29 | $28.42 | $27.60 | $27.67 | $27.55 | 342,100 |
| 2022-03-24 | $28.63 | $28.79 | $27.78 | $28.15 | $28.03 | 516,460 |
| 2022-03-23 | $28.30 | $28.85 | $28.11 | $28.58 | $28.46 | 419,320 |
| 2022-03-22 | $28.30 | $28.58 | $27.88 | $28.19 | $28.07 | 408,330 |
| 2022-03-21 | $27.36 | $28.34 | $27.36 | $28.30 | $28.18 | 725,260 |
| 2022-03-18 | $26.80 | $27.60 | $26.78 | $27.39 | $27.27 | 501,630 |
| 2022-03-17 | $26.99 | $27.50 | $26.47 | $27.05 | $26.94 | 681,850 |
| 2022-03-16 | $26.19 | $26.85 | $25.34 | $26.58 | $26.47 | 924,490 |
| 2022-03-15 | $27.20 | $27.84 | $25.90 | $26.00 | $25.89 | 1,038,980 |
| 2022-03-14 | $28.69 | $28.69 | $27.72 | $27.76 | $27.64 | 775,700 |
| 2022-03-11 | $28.65 | $29.26 | $28.14 | $29.03 | $28.91 | 563,680 |
| 2022-03-10 | $29.10 | $29.82 | $29.00 | $29.10 | $28.98 | 850,160 |
| 2022-03-09 | $29.71 | $29.71 | $27.33 | $28.61 | $28.49 | 1,130,000 |
| 2022-03-08 | $30.29 | $30.45 | $28.50 | $29.05 | $28.93 | 1,188,660 |
| 2022-03-07 | $30.28 | $30.92 | $29.67 | $30.16 | $30.03 | 730,640 |
| 2022-03-04 | $31.23 | $31.60 | $30.00 | $30.28 | $30.15 | 792,160 |
| 2022-03-03 | $32.07 | $32.07 | $31.08 | $31.30 | $31.17 | 618,700 |
| 2022-03-02 | $31.55 | $31.95 | $31.29 | $31.50 | $31.37 | 526,700 |
| 2022-03-01 | $31.60 | $32.14 | $31.22 | $31.61 | $31.48 | 649,290 |
| 2022-02-28 | $32.46 | $32.79 | $31.32 | $31.72 | $31.59 | 1,169,640 |
| 2022-02-25 | $31.99 | $32.75 | $31.80 | $32.54 | $32.40 | 862,530 |
| 2022-02-24 | $32.23 | $33.40 | $31.22 | $32.00 | $31.87 | 1,708,150 |
| 2022-02-23 | $32.10 | $32.59 | $31.89 | $32.37 | $32.23 | 956,630 |
| 2022-02-22 | $31.60 | $32.19 | $31.35 | $32.00 | $31.87 | 698,940 |
| 2022-02-21 | $31.80 | $32.02 | $31.44 | $31.95 | $31.82 | 662,300 |
| 2022-02-18 | $31.67 | $32.03 | $31.51 | $31.89 | $31.76 | 630,430 |
| 2022-02-17 | $31.56 | $32.44 | $31.37 | $31.95 | $31.82 | 1,415,440 |
| 2022-02-16 | $30.18 | $31.56 | $30.07 | $31.55 | $31.42 | 1,223,660 |
| 2022-02-15 | $30.21 | $30.49 | $29.56 | $30.18 | $30.05 | 551,140 |
| 2022-02-14 | $30.00 | $30.80 | $29.65 | $30.16 | $30.03 | 577,710 |
| 2022-02-11 | $31.01 | $31.03 | $29.56 | $29.73 | $29.61 | 1,014,390 |
| 2022-02-10 | $30.75 | $31.10 | $30.39 | $31.10 | $30.97 | 600,910 |
| 2022-02-09 | $30.44 | $31.05 | $30.33 | $30.84 | $30.71 | 728,690 |
| 2022-02-08 | $30.32 | $30.88 | $29.95 | $30.57 | $30.44 | 661,810 |
| 2022-02-07 | $29.80 | $31.10 | $29.73 | $30.24 | $30.11 | 1,016,120 |
| 2022-02-04 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-02-03 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-02-02 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-02-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.18 | 0 |
| 2022-01-28 | $28.00 | $30.58 | $28.00 | $29.30 | $29.18 | 1,455,930 |
| 2022-01-27 | $29.38 | $29.38 | $27.63 | $27.70 | $27.58 | 1,168,200 |
| 2022-01-26 | $30.03 | $30.28 | $28.96 | $29.38 | $29.26 | 756,920 |
| 2022-01-25 | $30.66 | $31.05 | $29.59 | $29.65 | $29.53 | 898,820 |
| 2022-01-24 | $30.20 | $31.07 | $30.02 | $30.66 | $30.53 | 731,680 |
| 2022-01-21 | $29.86 | $30.93 | $29.54 | $30.34 | $30.21 | 1,141,660 |
| 2022-01-20 | $31.51 | $33.18 | $30.01 | $30.30 | $30.17 | 2,300,110 |
| 2022-01-19 | $31.40 | $32.16 | $31.11 | $31.73 | $31.60 | 815,620 |
| 2022-01-18 | $32.80 | $33.36 | $31.46 | $31.56 | $31.43 | 1,675,640 |
| 2022-01-17 | $31.98 | $33.20 | $31.71 | $32.80 | $32.66 | 1,298,390 |
| 2022-01-14 | $32.01 | $32.80 | $31.89 | $31.98 | $31.85 | 1,468,230 |
| 2022-01-13 | $31.65 | $33.11 | $30.91 | $32.38 | $32.24 | 2,066,610 |
| 2022-01-12 | $30.45 | $31.54 | $30.45 | $31.38 | $31.25 | 1,075,060 |
| 2022-01-11 | $31.07 | $31.11 | $30.41 | $30.52 | $30.39 | 508,100 |
| 2022-01-10 | $30.33 | $31.17 | $30.11 | $30.55 | $30.42 | 565,140 |
| 2022-01-07 | $31.58 | $31.58 | $30.37 | $30.41 | $30.28 | 849,390 |
| 2022-01-06 | $30.69 | $31.59 | $30.69 | $31.34 | $31.21 | 769,040 |
| 2022-01-05 | $31.99 | $31.99 | $30.57 | $30.81 | $30.68 | 886,580 |
| 2022-01-04 | $32.61 | $33.05 | $31.89 | $31.96 | $31.83 | 672,880 |
| 2022-01-03 | $32.44 | $32.44 | $32.44 | $32.44 | $32.30 | 0 |
| 2021-12-31 | $31.59 | $32.82 | $31.59 | $32.44 | $32.30 | 776,980 |
| 2021-12-30 | $31.56 | $32.10 | $31.56 | $31.69 | $31.56 | 574,400 |
| 2021-12-29 | $32.06 | $32.57 | $31.34 | $31.64 | $31.51 | 720,570 |
| 2021-12-28 | $32.25 | $33.19 | $32.06 | $32.16 | $32.02 | 1,049,350 |
| 2021-12-27 | $31.38 | $33.20 | $30.78 | $32.37 | $32.23 | 1,783,980 |
| 2021-12-24 | $32.90 | $33.40 | $30.75 | $30.75 | $30.62 | 1,821,860 |
| 2021-12-23 | $32.67 | $32.89 | $31.88 | $32.32 | $32.18 | 778,260 |
| 2021-12-22 | $32.72 | $32.96 | $32.24 | $32.72 | $32.58 | 627,640 |
| 2021-12-21 | $33.19 | $33.36 | $32.11 | $32.65 | $32.51 | 644,850 |
| 2021-12-20 | $33.29 | $33.50 | $32.54 | $32.69 | $32.55 | 519,050 |
| 2021-12-17 | $34.53 | $35.05 | $33.00 | $33.34 | $33.20 | 1,295,950 |
| 2021-12-16 | $35.56 | $35.97 | $34.80 | $34.88 | $34.73 | 970,970 |
| 2021-12-15 | $36.16 | $36.74 | $35.37 | $35.66 | $35.51 | 833,170 |
| 2021-12-14 | $35.94 | $36.35 | $35.10 | $35.90 | $35.75 | 1,061,480 |
| 2021-12-13 | $37.07 | $38.25 | $35.73 | $35.94 | $35.79 | 1,879,200 |
| 2021-12-10 | $34.67 | $38.49 | $34.37 | $37.47 | $37.31 | 2,498,030 |
| 2021-12-09 | $34.93 | $35.30 | $34.12 | $34.53 | $34.38 | 727,440 |
| 2021-12-08 | $34.15 | $35.49 | $33.82 | $34.89 | $34.74 | 760,510 |
| 2021-12-07 | $34.10 | $34.89 | $33.50 | $34.15 | $34.01 | 1,080,290 |
| 2021-12-06 | $36.90 | $37.08 | $34.00 | $34.00 | $33.86 | 1,576,670 |
| 2021-12-03 | $36.65 | $36.65 | $36.65 | $36.65 | $36.50 | 1,096,000 |
| 2021-12-02 | $36.24 | $36.24 | $36.24 | $36.24 | $36.09 | 1,245,940 |
| 2021-12-01 | $36.29 | $37.45 | $36.29 | $37.13 | $36.97 | 1,199,820 |
| 2021-11-30 | $38.00 | $38.38 | $36.40 | $36.92 | $36.76 | 1,567,240 |
| 2021-11-29 | $37.92 | $38.60 | $37.01 | $37.31 | $37.15 | 1,760,540 |
| 2021-11-26 | $38.68 | $39.39 | $37.00 | $38.61 | $38.45 | 1,891,630 |
| 2021-11-25 | $38.79 | $40.49 | $37.99 | $38.00 | $37.84 | 1,794,210 |
| 2021-11-24 | $38.34 | $39.18 | $37.82 | $38.63 | $38.47 | 1,609,200 |
| 2021-11-23 | $38.56 | $39.69 | $37.77 | $38.97 | $38.81 | 2,045,630 |
| 2021-11-22 | $37.65 | $38.80 | $37.11 | $37.96 | $37.80 | 2,104,240 |
| 2021-11-19 | $39.00 | $39.00 | $36.75 | $37.99 | $37.83 | 2,873,470 |
| 2021-11-18 | $36.97 | $40.50 | $36.53 | $38.88 | $38.72 | 4,080,000 |
| 2021-11-17 | $35.74 | $37.80 | $35.18 | $36.52 | $36.37 | 2,924,900 |
| 2021-11-16 | $35.20 | $36.44 | $34.67 | $35.83 | $35.68 | 2,842,840 |
| 2021-11-15 | $34.84 | $36.44 | $34.78 | $35.00 | $34.85 | 2,867,010 |
| 2021-11-12 | $34.70 | $35.70 | $34.25 | $35.00 | $34.85 | 3,386,240 |
| 2021-11-11 | $31.13 | $36.56 | $30.89 | $35.00 | $34.85 | 6,670,480 |
| 2021-11-10 | $30.50 | $32.11 | $30.35 | $31.24 | $31.11 | 3,379,620 |
| 2021-11-09 | $29.06 | $31.08 | $28.68 | $30.84 | $30.71 | 3,814,080 |
| 2021-11-08 | $29.04 | $29.46 | $28.64 | $29.13 | $29.01 | 1,579,540 |
| 2021-11-05 | $28.22 | $28.22 | $28.22 | $28.22 | $28.10 | 2,429,040 |
| 2021-11-04 | $27.40 | $28.25 | $27.18 | $28.22 | $28.10 | 1,940,780 |
| 2021-11-03 | $26.35 | $27.01 | $26.14 | $27.00 | $26.89 | 1,142,920 |
| 2021-11-02 | $27.22 | $27.35 | $25.96 | $26.36 | $26.25 | 1,434,900 |
| 2021-11-01 | $25.83 | $27.07 | $25.83 | $26.89 | $26.78 | 1,611,290 |
| 2021-10-29 | $25.21 | $25.79 | $25.09 | $25.60 | $25.49 | 980,870 |
| 2021-10-28 | $25.95 | $26.38 | $25.20 | $25.20 | $25.09 | 970,770 |
| 2021-10-27 | $27.28 | $27.49 | $25.96 | $26.05 | $25.94 | 1,440,050 |
| 2021-10-26 | $27.24 | $27.64 | $27.00 | $27.28 | $27.17 | 1,132,370 |
| 2021-10-25 | $26.37 | $27.06 | $25.91 | $27.02 | $26.91 | 761,570 |
| 2021-10-22 | $27.27 | $27.27 | $26.28 | $26.28 | $26.17 | 867,120 |
| 2021-10-21 | $27.36 | $27.48 | $26.85 | $26.93 | $26.82 | 874,540 |
| 2021-10-20 | $28.49 | $28.49 | $27.26 | $27.37 | $27.26 | 875,090 |
| 2021-10-19 | $28.06 | $28.34 | $27.60 | $27.90 | $27.78 | 691,230 |
| 2021-10-18 | $28.25 | $28.61 | $27.89 | $28.06 | $27.94 | 865,400 |
| 2021-10-15 | $28.16 | $28.65 | $28.16 | $28.30 | $28.18 | 1,257,510 |
| 2021-10-14 | $27.69 | $28.79 | $27.00 | $28.61 | $28.49 | 1,541,000 |
| 2021-10-13 | $28.05 | $28.26 | $27.63 | $27.90 | $27.78 | 1,449,140 |
| 2021-10-12 | $27.99 | $28.33 | $27.50 | $28.15 | $28.03 | 1,643,360 |
| 2021-10-11 | $27.22 | $28.34 | $26.84 | $28.16 | $28.04 | 1,882,030 |
| 2021-10-08 | $27.29 | $27.87 | $26.66 | $26.96 | $26.85 | 1,391,060 |
| 2021-10-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.41 | 0 |
| 2021-10-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.41 | 0 |
| 2021-09-30 | $25.58 | $26.65 | $25.58 | $26.52 | $26.41 | 1,581,580 |
| 2021-09-29 | $26.57 | $27.00 | $25.44 | $25.53 | $25.42 | 2,059,620 |
| 2021-09-28 | $27.71 | $27.71 | $26.79 | $27.08 | $26.97 | 1,456,000 |
| 2021-09-27 | $29.16 | $29.52 | $27.11 | $27.30 | $27.19 | 2,088,810 |
| 2021-09-24 | $31.37 | $31.58 | $29.14 | $29.29 | $29.17 | 2,413,340 |
| 2021-09-23 | $32.10 | $32.37 | $30.99 | $31.16 | $31.03 | 1,746,370 |
| 2021-09-22 | $31.49 | $32.48 | $30.17 | $31.85 | $31.72 | 1,214,490 |
| 2021-09-21 | $31.92 | $31.92 | $31.92 | $31.92 | $31.79 | 0 |
| 2021-09-20 | $31.92 | $31.92 | $31.92 | $31.92 | $31.79 | 0 |
| 2021-09-17 | $32.92 | $33.65 | $31.51 | $31.92 | $31.79 | 2,285,240 |
| 2021-09-16 | $33.90 | $35.66 | $33.00 | $33.61 | $33.47 | 2,110,410 |
| 2021-09-15 | $32.86 | $34.20 | $32.46 | $33.90 | $33.76 | 2,329,650 |
| 2021-09-14 | $34.83 | $34.86 | $32.57 | $32.94 | $32.80 | 2,461,500 |
| 2021-09-13 | $35.02 | $35.75 | $33.89 | $34.05 | $33.91 | 2,427,310 |
| 2021-09-10 | $37.28 | $37.30 | $33.71 | $34.74 | $34.59 | 3,457,130 |
| 2021-09-09 | $36.84 | $37.38 | $36.11 | $36.32 | $36.17 | 3,357,830 |
| 2021-09-08 | $36.06 | $37.80 | $35.33 | $36.65 | $36.50 | 4,666,710 |
| 2021-09-07 | $31.93 | $38.20 | $31.68 | $36.23 | $36.08 | 7,015,990 |
| 2021-09-06 | $30.76 | $32.48 | $30.25 | $32.37 | $32.23 | 4,127,790 |
| 2021-09-03 | $30.55 | $31.60 | $30.01 | $30.37 | $30.24 | 3,235,430 |
| 2021-09-02 | $30.00 | $30.60 | $29.77 | $30.45 | $30.32 | 3,070,760 |
| 2021-09-01 | $32.59 | $32.90 | $30.07 | $30.27 | $30.14 | 4,972,170 |
| 2021-08-31 | $33.59 | $33.76 | $32.09 | $32.70 | $32.56 | 5,265,900 |
| 2021-08-30 | $31.71 | $35.14 | $31.18 | $34.36 | $34.22 | 8,608,060 |
| 2021-08-27 | $32.00 | $32.75 | $31.01 | $31.50 | $31.37 | 6,133,710 |
| 2021-08-26 | $32.80 | $33.76 | $32.08 | $32.35 | $32.21 | 8,099,090 |
| 2021-08-25 | $30.00 | $35.68 | $29.45 | $33.35 | $33.21 | 11,492,430 |
| 2021-08-24 | $29.10 | $30.62 | $28.95 | $30.25 | $30.12 | 6,247,570 |
| 2021-08-23 | $29.31 | $29.86 | $28.70 | $29.49 | $29.37 | 5,659,580 |
| 2021-08-20 | $28.15 | $29.25 | $26.97 | $29.13 | $29.01 | 4,023,740 |
| 2021-08-19 | $28.41 | $28.80 | $26.92 | $27.67 | $27.55 | 3,148,450 |
| 2021-08-18 | $27.80 | $29.20 | $27.80 | $28.61 | $28.49 | 3,743,200 |
| 2021-08-17 | $28.15 | $29.25 | $27.85 | $27.89 | $27.77 | 3,552,740 |
| 2021-08-16 | $29.00 | $29.15 | $28.01 | $28.26 | $28.14 | 2,934,440 |
| 2021-08-13 | $27.52 | $29.40 | $27.10 | $28.83 | $28.71 | 4,767,060 |
| 2021-08-12 | $27.50 | $28.00 | $27.23 | $27.57 | $27.45 | 2,609,470 |
| 2021-08-11 | $27.76 | $27.82 | $27.08 | $27.63 | $27.51 | 2,828,870 |
| 2021-08-10 | $27.53 | $28.25 | $27.27 | $27.77 | $27.65 | 3,881,120 |
| 2021-08-09 | $26.90 | $27.70 | $26.56 | $27.61 | $27.49 | 3,513,960 |
| 2021-08-06 | $27.02 | $27.15 | $26.41 | $26.74 | $26.63 | 2,252,720 |
| 2021-08-05 | $26.68 | $27.50 | $26.22 | $27.01 | $26.90 | 3,011,650 |
| 2021-08-04 | $25.75 | $26.79 | $25.64 | $26.79 | $26.68 | 2,838,080 |
| 2021-08-03 | $26.15 | $26.57 | $25.76 | $25.78 | $25.67 | 1,834,340 |
| 2021-08-02 | $26.79 | $26.88 | $25.68 | $26.40 | $26.29 | 2,212,330 |
| 2021-07-30 | $25.00 | $26.66 | $24.79 | $26.26 | $26.15 | 3,730,570 |
| 2021-07-29 | $23.80 | $25.29 | $23.80 | $24.76 | $24.66 | 2,658,720 |
| 2021-07-28 | $25.56 | $25.68 | $23.08 | $23.66 | $23.56 | 3,053,700 |
| 2021-07-27 | $26.90 | $27.16 | $25.69 | $25.69 | $25.58 | 3,360,130 |
| 2021-07-26 | $26.08 | $27.25 | $26.07 | $26.80 | $26.69 | 4,324,960 |
| 2021-07-23 | $26.40 | $26.90 | $25.91 | $26.14 | $26.03 | 2,976,600 |
| 2021-07-22 | $26.09 | $26.55 | $25.90 | $26.40 | $26.29 | 2,872,190 |
| 2021-07-21 | $24.95 | $26.29 | $24.85 | $26.22 | $26.11 | 3,459,980 |
| 2021-07-20 | $25.06 | $25.42 | $24.91 | $25.20 | $25.09 | 1,207,290 |
| 2021-07-19 | $25.25 | $25.86 | $25.00 | $25.54 | $25.43 | 1,506,390 |
| 2021-07-16 | $25.77 | $25.96 | $25.11 | $25.22 | $25.11 | 1,491,750 |
| 2021-07-15 | $25.80 | $25.95 | $24.84 | $25.88 | $25.77 | 2,057,030 |
| 2021-07-14 | $26.51 | $26.51 | $25.59 | $25.70 | $25.59 | 2,270,200 |
| 2021-07-13 | $26.28 | $26.55 | $25.91 | $26.54 | $26.43 | 2,355,980 |
| 2021-07-12 | $27.46 | $27.46 | $26.33 | $26.39 | $26.28 | 3,475,800 |
| 2021-07-09 | $26.90 | $27.35 | $26.25 | $27.02 | $26.91 | 3,776,490 |
| 2021-07-08 | $26.22 | $28.06 | $26.10 | $27.24 | $27.13 | 6,250,250 |
| 2021-07-07 | $25.28 | $27.20 | $25.18 | $26.61 | $26.50 | 5,979,950 |
| 2021-07-06 | $25.17 | $25.47 | $24.78 | $25.09 | $24.98 | 1,464,660 |
| 2021-07-05 | $24.27 | $24.95 | $24.26 | $24.82 | $24.72 | 1,133,880 |
| 2021-07-02 | $24.60 | $24.77 | $24.21 | $24.50 | $24.40 | 1,140,190 |
| 2021-07-01 | $24.80 | $25.26 | $24.52 | $24.57 | $24.47 | 1,237,980 |
| 2021-06-30 | $25.08 | $25.18 | $24.76 | $24.89 | $24.79 | 946,160 |
| 2021-06-29 | $25.74 | $25.74 | $24.80 | $24.83 | $24.73 | 1,915,960 |
| 2021-06-28 | $25.60 | $26.29 | $25.36 | $25.72 | $25.61 | 1,677,240 |
| 2021-06-25 | $26.29 | $26.29 | $25.34 | $25.75 | $25.64 | 2,589,070 |
| 2021-06-24 | $25.45 | $26.30 | $25.10 | $26.18 | $26.07 | 3,904,270 |
| 2021-06-23 | $25.59 | $25.94 | $25.15 | $25.19 | $25.08 | 1,913,570 |
| 2021-06-22 | $25.31 | $25.79 | $25.28 | $25.74 | $25.63 | 1,948,570 |
| 2021-06-21 | $24.80 | $25.79 | $24.80 | $25.47 | $25.36 | 1,722,960 |
| 2021-06-18 | $24.60 | $25.10 | $24.50 | $25.05 | $24.94 | 1,259,890 |
| 2021-06-17 | $25.13 | $25.13 | $24.50 | $24.67 | $24.57 | 2,072,160 |
| 2021-06-16 | $25.98 | $26.47 | $25.26 | $25.53 | $25.42 | 2,609,780 |
| 2021-06-15 | $25.25 | $26.27 | $25.25 | $25.96 | $25.85 | 3,153,960 |
| 2021-06-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.12 | 0 |
| 2021-06-11 | $24.92 | $25.45 | $24.76 | $25.23 | $25.12 | 2,205,220 |
| 2021-06-10 | $24.68 | $24.88 | $24.63 | $24.79 | $24.69 | 1,214,430 |
| 2021-06-09 | $24.59 | $24.83 | $24.51 | $24.68 | $24.58 | 864,040 |
| 2021-06-08 | $24.91 | $24.91 | $24.42 | $24.53 | $24.43 | 1,134,320 |
| 2021-06-07 | $24.97 | $25.07 | $24.66 | $24.77 | $24.67 | 1,311,280 |
| 2021-06-04 | $25.41 | $25.45 | $24.78 | $24.92 | $24.82 | 1,601,900 |
| 2021-06-03 | $25.37 | $25.71 | $25.15 | $25.48 | $25.37 | 1,890,280 |
| 2021-06-02 | $25.02 | $25.57 | $24.93 | $25.36 | $25.25 | 1,913,920 |
| 2021-06-01 | $25.00 | $25.25 | $24.84 | $25.12 | $25.01 | 1,432,940 |
| 2021-05-31 | $24.71 | $25.11 | $24.50 | $25.05 | $24.94 | 1,199,500 |
| 2021-05-28 | $25.58 | $25.90 | $24.75 | $24.79 | $24.69 | 1,834,710 |
| 2021-05-27 | $25.28 | $25.55 | $25.06 | $25.50 | $25.29 | 1,867,690 |
| 2021-05-26 | $24.82 | $25.40 | $24.71 | $25.20 | $24.99 | 1,675,290 |
| 2021-05-25 | $24.90 | $25.05 | $24.42 | $24.76 | $24.56 | 1,582,250 |
| 2021-05-24 | $24.95 | $25.20 | $24.70 | $25.03 | $24.82 | 1,151,300 |
| 2021-05-21 | $25.06 | $25.35 | $24.91 | $24.98 | $24.78 | 1,192,400 |
| 2021-05-20 | $25.25 | $25.37 | $24.71 | $25.17 | $24.96 | 1,450,910 |
| 2021-05-19 | $25.71 | $26.05 | $25.47 | $25.55 | $25.34 | 1,873,270 |
| 2021-05-18 | $25.39 | $26.05 | $25.16 | $26.03 | $25.82 | 2,307,790 |
| 2021-05-17 | $25.63 | $25.63 | $24.61 | $25.31 | $25.10 | 1,749,790 |
| 2021-05-14 | $25.30 | $25.78 | $25.12 | $25.24 | $25.03 | 2,028,600 |
| 2021-05-13 | $26.01 | $26.31 | $25.23 | $25.25 | $25.04 | 2,541,150 |
| 2021-05-12 | $26.35 | $26.86 | $26.00 | $26.38 | $26.16 | 2,508,190 |
| 2021-05-11 | $26.21 | $26.79 | $25.86 | $26.42 | $26.20 | 2,695,250 |
| 2021-05-10 | $26.61 | $27.52 | $26.13 | $27.06 | $26.84 | 3,892,840 |
| 2021-05-07 | $25.66 | $27.28 | $25.40 | $26.72 | $26.50 | 4,525,490 |
| 2021-05-06 | $24.85 | $25.39 | $24.16 | $25.36 | $25.15 | 1,880,400 |
| 2021-05-05 | $24.52 | $24.52 | $24.52 | $24.52 | $24.32 | 0 |
| 2021-05-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.32 | 0 |
| 2021-04-30 | $25.60 | $25.71 | $24.51 | $24.52 | $24.32 | 2,471,180 |
| 2021-04-29 | $26.75 | $26.95 | $25.75 | $25.81 | $25.60 | 2,198,280 |
| 2021-04-28 | $25.51 | $25.80 | $25.17 | $25.80 | $25.59 | 1,733,830 |
| 2021-04-27 | $26.29 | $26.66 | $25.02 | $25.37 | $25.16 | 2,533,140 |
| 2021-04-26 | $26.19 | $26.72 | $26.05 | $26.13 | $25.92 | 2,533,310 |
| 2021-04-23 | $28.56 | $28.56 | $26.26 | $26.48 | $26.26 | 4,701,730 |
| 2021-04-22 | $29.20 | $29.39 | $28.18 | $28.56 | $28.33 | 3,385,430 |
| 2021-04-21 | $29.65 | $30.35 | $28.57 | $29.41 | $29.17 | 4,101,340 |
| 2021-04-20 | $29.30 | $30.45 | $29.05 | $30.09 | $29.84 | 4,811,100 |
| 2021-04-19 | $28.88 | $29.66 | $28.53 | $29.53 | $29.29 | 3,461,420 |
| 2021-04-16 | $28.31 | $29.24 | $28.17 | $29.04 | $28.80 | 3,153,450 |
| 2021-04-15 | $28.42 | $28.53 | $27.59 | $28.30 | $28.07 | 2,807,160 |
| 2021-04-14 | $28.14 | $28.98 | $28.10 | $28.64 | $28.41 | 2,820,290 |
| 2021-04-13 | $29.13 | $29.17 | $27.92 | $28.34 | $28.11 | 3,860,140 |
| 2021-04-12 | $29.42 | $30.17 | $29.00 | $29.53 | $29.29 | 4,228,340 |
| 2021-04-09 | $29.34 | $31.00 | $29.03 | $29.30 | $29.06 | 4,678,340 |
| 2021-04-08 | $31.18 | $31.78 | $29.82 | $29.90 | $29.65 | 7,920,340 |
| 2021-04-07 | $28.96 | $33.68 | $28.55 | $32.02 | $31.76 | 10,032,740 |
| 2021-04-06 | $28.53 | $30.48 | $28.36 | $29.29 | $29.05 | 7,393,200 |
| 2021-04-05 | $27.44 | $27.44 | $27.44 | $27.44 | $27.21 | 0 |
| 2021-04-02 | $26.60 | $27.64 | $26.28 | $27.44 | $27.21 | 3,910,350 |
| 2021-04-01 | $26.49 | $26.95 | $26.11 | $26.88 | $26.66 | 3,211,260 |
| 2021-03-31 | $26.90 | $27.55 | $26.13 | $26.54 | $26.32 | 3,814,270 |
| 2021-03-30 | $28.00 | $28.21 | $27.05 | $27.13 | $26.91 | 3,706,350 |
| 2021-03-29 | $27.79 | $28.22 | $26.82 | $28.20 | $27.97 | 4,294,370 |
| 2021-03-26 | $27.50 | $28.15 | $27.43 | $27.81 | $27.58 | 3,811,090 |
| 2021-03-25 | $29.44 | $29.47 | $27.34 | $27.61 | $27.38 | 5,110,420 |
| 2021-03-24 | $28.89 | $29.88 | $28.37 | $29.72 | $29.48 | 5,739,620 |
| 2021-03-23 | $30.38 | $30.95 | $28.52 | $29.40 | $29.16 | 7,911,570 |
| 2021-03-22 | $30.00 | $31.97 | $28.93 | $31.34 | $31.08 | 8,529,880 |
| 2021-03-19 | $28.50 | $31.48 | $28.33 | $29.67 | $29.43 | 8,809,260 |
| 2021-03-18 | $27.90 | $29.97 | $27.52 | $29.29 | $29.05 | 7,992,410 |
| 2021-03-17 | $26.83 | $28.59 | $26.17 | $28.15 | $27.92 | 6,987,470 |
| 2021-03-16 | $27.00 | $28.48 | $26.70 | $27.49 | $27.26 | 6,024,910 |
| 2021-03-15 | $26.22 | $27.51 | $25.80 | $26.40 | $26.18 | 4,296,460 |
| 2021-03-12 | $26.56 | $27.68 | $26.10 | $26.65 | $26.43 | 5,896,500 |
| 2021-03-11 | $25.32 | $26.91 | $25.26 | $26.40 | $26.18 | 5,389,700 |
| 2021-03-10 | $25.00 | $25.75 | $24.90 | $25.23 | $25.02 | 3,186,140 |
| 2021-03-09 | $26.62 | $26.83 | $24.71 | $24.98 | $24.78 | 4,761,370 |
| 2021-03-08 | $26.27 | $28.00 | $26.27 | $26.89 | $26.67 | 6,624,580 |
| 2021-03-05 | $25.52 | $26.16 | $25.11 | $26.10 | $25.89 | 3,988,400 |
| 2021-03-04 | $25.40 | $26.31 | $25.08 | $25.82 | $25.61 | 5,072,100 |
| 2021-03-03 | $25.45 | $26.06 | $25.30 | $25.64 | $25.43 | 4,049,930 |
| 2021-03-02 | $25.80 | $25.95 | $25.00 | $25.33 | $25.12 | 4,021,660 |
| 2021-03-01 | $25.31 | $26.33 | $24.90 | $26.00 | $25.79 | 4,653,720 |
| 2021-02-26 | $25.00 | $25.98 | $24.68 | $25.21 | $25.00 | 4,404,360 |
| 2021-02-25 | $26.28 | $27.87 | $26.27 | $26.29 | $26.07 | 5,298,970 |
| 2021-02-24 | $27.18 | $27.40 | $25.86 | $26.27 | $26.05 | 5,765,590 |
| 2021-02-23 | $26.03 | $29.08 | $26.02 | $28.10 | $27.87 | 7,886,360 |
| 2021-02-22 | $25.80 | $27.95 | $25.71 | $26.51 | $26.29 | 7,117,650 |
| 2021-02-19 | $25.35 | $25.83 | $24.63 | $25.66 | $25.45 | 5,413,400 |
| 2021-02-18 | $24.66 | $26.99 | $24.30 | $25.92 | $25.71 | 6,765,520 |
| 2021-02-17 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 0 |
| 2021-02-16 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 0 |
| 2021-02-15 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 0 |
| 2021-02-12 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 0 |
| 2021-02-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.32 | 0 |
| 2021-02-10 | $24.20 | $24.72 | $23.36 | $23.51 | $23.32 | 3,647,160 |
| 2021-02-09 | $24.25 | $24.86 | $23.75 | $23.96 | $23.76 | 4,103,440 |
| 2021-02-08 | $25.48 | $25.90 | $23.75 | $23.95 | $23.75 | 5,613,860 |
| 2021-02-05 | $27.42 | $28.68 | $25.89 | $25.90 | $25.69 | 5,399,700 |
| 2021-02-04 | $27.00 | $27.99 | $26.77 | $26.93 | $26.71 | 5,503,030 |
| 2021-02-03 | $27.15 | $28.61 | $26.69 | $28.60 | $28.37 | 7,058,260 |
| 2021-02-02 | $30.97 | $31.60 | $27.95 | $28.19 | $27.96 | 10,085,740 |
| 2021-02-01 | $27.51 | $33.36 | $27.51 | $32.34 | $32.07 | 12,207,340 |
| 2021-01-29 | $27.43 | $29.58 | $25.68 | $28.23 | $28.00 | 9,113,060 |
| 2021-01-28 | $27.60 | $28.88 | $26.90 | $27.23 | $27.01 | 6,290,410 |
| 2021-01-27 | $27.82 | $29.27 | $27.22 | $28.18 | $27.95 | 6,395,140 |
| 2021-01-26 | $29.17 | $30.18 | $27.86 | $28.08 | $27.85 | 7,278,390 |
| 2021-01-25 | $29.90 | $30.12 | $28.86 | $29.49 | $29.25 | 8,759,870 |
| 2021-01-22 | $31.62 | $33.75 | $30.75 | $31.15 | $30.89 | 12,890,580 |
| 2021-01-21 | $40.00 | $40.00 | $36.28 | $36.48 | $36.18 | 16,258,540 |