Zhongyin Babi Food Co Ltd (605338) Exchange: SHG
Data as of Aug. 20, 2025
$19.88 ($-0.02) -0.10%
Zhongyin Babi Food Co Ltd - Daily Information
Click for more stock information on Zhongyin Babi Food Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $19.88 |
| Previous Close | $19.88 |
| High | $19.98 |
| Low | $19.80 |
| Adjusted Open | $19.88 |
| Previous Adjusted Close | $19.88 |
| Adjusted High | $19.98 |
| Adjusted Low | $19.80 |
Invest in Zhongyin Babi Food Co Ltd (605338)
Historical Stock Data for Zhongyin Babi Food Co Ltd (605338)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $19.88 | $19.98 | $19.80 | $19.88 | $19.88 | 2,193,500 |
| 2025-08-14 | $20.20 | $20.30 | $19.90 | $19.90 | $19.90 | 2,487,360 |
| 2025-08-13 | $20.65 | $20.70 | $20.02 | $20.21 | $20.21 | 3,587,600 |
| 2025-08-12 | $20.80 | $21.17 | $20.09 | $20.65 | $20.65 | 5,897,800 |
| 2025-08-11 | $20.70 | $20.90 | $20.40 | $20.83 | $20.83 | 2,997,300 |
| 2025-08-08 | $20.61 | $20.67 | $20.23 | $20.53 | $20.53 | 2,988,500 |
| 2025-08-07 | $19.56 | $20.98 | $19.47 | $20.60 | $20.60 | 8,500,450 |
| 2025-08-06 | $19.80 | $19.84 | $19.47 | $19.56 | $19.56 | 2,502,400 |
| 2025-08-05 | $19.83 | $20.01 | $19.63 | $19.80 | $19.80 | 2,647,300 |
| 2025-08-04 | $19.25 | $19.90 | $19.16 | $19.83 | $19.83 | 5,584,590 |
| 2025-08-01 | $18.68 | $19.63 | $18.66 | $19.25 | $19.25 | 5,242,620 |
| 2025-07-31 | $18.95 | $19.00 | $18.63 | $18.69 | $18.69 | 2,710,130 |
| 2025-07-30 | $18.63 | $19.05 | $18.62 | $18.97 | $18.97 | 3,753,100 |
| 2025-07-29 | $18.87 | $18.94 | $18.43 | $18.69 | $18.69 | 2,420,400 |
| 2025-07-28 | $18.94 | $18.95 | $18.74 | $18.88 | $18.88 | 1,463,500 |
| 2025-07-25 | $18.85 | $19.07 | $18.76 | $18.88 | $18.88 | 2,615,100 |
| 2025-07-24 | $18.60 | $18.81 | $18.56 | $18.80 | $18.80 | 1,716,800 |
| 2025-07-23 | $18.81 | $18.90 | $18.61 | $18.61 | $18.61 | 2,173,600 |
| 2025-07-22 | $18.64 | $18.81 | $18.52 | $18.81 | $18.81 | 2,857,500 |
| 2025-07-21 | $18.78 | $18.82 | $18.41 | $18.70 | $18.70 | 4,522,200 |
| 2025-07-18 | $18.80 | $18.95 | $18.60 | $18.78 | $18.78 | 2,937,100 |
| 2025-07-17 | $19.05 | $19.22 | $18.70 | $18.80 | $18.80 | 3,454,900 |
| 2025-07-16 | $18.88 | $19.05 | $18.74 | $19.00 | $19.00 | 1,242,300 |
| 2025-07-15 | $19.30 | $19.43 | $18.70 | $18.92 | $18.92 | 2,272,420 |
| 2025-07-14 | $19.30 | $19.49 | $19.15 | $19.47 | $19.47 | 1,930,100 |
| 2025-07-11 | $19.71 | $19.71 | $18.99 | $19.34 | $19.34 | 2,769,900 |
| 2025-07-10 | $19.62 | $19.80 | $19.38 | $19.69 | $19.69 | 3,081,800 |
| 2025-07-09 | $19.16 | $20.52 | $19.05 | $19.72 | $19.72 | 8,810,900 |
| 2025-07-08 | $18.84 | $19.19 | $18.83 | $19.10 | $19.10 | 2,116,900 |
| 2025-07-07 | $18.78 | $18.92 | $18.63 | $18.84 | $18.84 | 1,174,600 |
| 2025-07-04 | $18.87 | $19.05 | $18.60 | $18.67 | $18.67 | 2,116,900 |
| 2025-07-03 | $18.67 | $18.99 | $18.56 | $18.96 | $18.96 | 2,161,100 |
| 2025-07-02 | $18.70 | $18.79 | $18.50 | $18.60 | $18.60 | 1,551,200 |
| 2025-06-30 | $18.60 | $18.85 | $18.40 | $18.75 | $18.75 | 1,759,400 |
| 2025-06-27 | $18.40 | $18.77 | $18.40 | $18.60 | $18.60 | 2,747,910 |
| 2025-06-26 | $19.17 | $19.17 | $18.90 | $18.98 | $18.98 | 2,013,900 |
| 2025-06-25 | $18.83 | $19.43 | $18.77 | $19.15 | $19.15 | 3,531,190 |
| 2025-06-24 | $18.83 | $19.10 | $18.78 | $18.81 | $18.81 | 2,849,700 |
| 2025-06-23 | $18.65 | $18.90 | $18.40 | $18.83 | $18.83 | 2,016,900 |
| 2025-06-20 | $18.62 | $18.88 | $18.60 | $18.75 | $18.75 | 1,366,490 |
| 2025-06-19 | $18.90 | $19.48 | $18.50 | $18.71 | $18.71 | 5,615,210 |
| 2025-06-18 | $18.94 | $19.01 | $18.63 | $18.80 | $18.80 | 1,500,100 |
| 2025-06-17 | $19.21 | $19.32 | $18.88 | $19.02 | $19.02 | 2,075,010 |
| 2025-06-13 | $19.89 | $19.89 | $19.19 | $19.32 | $19.32 | 2,814,800 |
| 2025-06-12 | $19.80 | $19.99 | $19.61 | $19.95 | $19.95 | 3,085,590 |
| 2025-06-11 | $19.80 | $19.99 | $19.70 | $19.87 | $19.87 | 2,474,810 |
| 2025-06-10 | $20.00 | $20.02 | $19.53 | $19.82 | $19.82 | 3,899,100 |
| 2025-06-09 | $20.67 | $20.95 | $20.01 | $20.16 | $20.16 | 5,690,300 |
| 2025-06-06 | $19.91 | $20.44 | $19.71 | $20.02 | $20.02 | 6,456,500 |
| 2025-06-05 | $20.39 | $20.63 | $19.79 | $19.90 | $19.90 | 6,409,690 |
| 2025-06-04 | $20.02 | $20.60 | $19.81 | $20.44 | $20.44 | 5,593,300 |
| 2025-06-03 | $19.35 | $20.45 | $18.99 | $20.07 | $20.07 | 6,450,700 |
| 2025-05-30 | $19.57 | $19.96 | $19.25 | $19.49 | $19.49 | 5,151,700 |
| 2025-05-29 | $19.44 | $19.68 | $19.10 | $19.55 | $19.55 | 4,759,700 |
| 2025-05-28 | $19.05 | $19.77 | $18.91 | $19.60 | $19.60 | 7,593,370 |
| 2025-05-27 | $18.93 | $19.34 | $18.93 | $19.08 | $19.08 | 4,786,400 |
| 2025-05-26 | $18.88 | $19.19 | $18.66 | $18.93 | $18.93 | 3,529,200 |
| 2025-05-23 | $19.52 | $19.60 | $18.79 | $18.85 | $18.85 | 5,728,800 |
| 2025-05-22 | $20.31 | $20.40 | $19.53 | $19.57 | $19.57 | 5,472,420 |
| 2025-05-21 | $20.21 | $20.50 | $19.72 | $19.99 | $19.99 | 9,627,780 |
| 2025-05-20 | $19.50 | $21.00 | $19.50 | $20.32 | $20.32 | 18,675,010 |
| 2025-05-19 | $18.30 | $19.69 | $18.30 | $19.69 | $19.69 | 10,972,270 |
| 2025-05-16 | $17.62 | $17.94 | $17.47 | $17.90 | $17.90 | 3,432,700 |
| 2025-05-15 | $17.60 | $17.93 | $17.43 | $17.72 | $17.72 | 3,874,320 |
| 2025-05-14 | $18.01 | $18.01 | $17.43 | $17.59 | $17.59 | 4,565,600 |
| 2025-05-13 | $18.60 | $19.02 | $18.42 | $18.81 | $18.81 | 5,911,610 |
| 2025-05-12 | $18.67 | $18.82 | $18.46 | $18.60 | $18.60 | 3,417,700 |
| 2025-05-09 | $18.58 | $19.03 | $18.50 | $18.62 | $18.62 | 4,480,000 |
| 2025-05-08 | $18.60 | $18.62 | $18.34 | $18.52 | $18.52 | 3,058,100 |
| 2025-05-07 | $18.38 | $18.61 | $18.24 | $18.45 | $18.45 | 4,494,160 |
| 2025-05-06 | $18.30 | $18.30 | $17.93 | $18.24 | $18.24 | 3,911,890 |
| 2025-04-30 | $18.30 | $18.48 | $17.99 | $18.04 | $18.04 | 3,343,510 |
| 2025-04-29 | $18.11 | $18.56 | $18.11 | $18.33 | $18.33 | 3,076,280 |
| 2025-04-28 | $18.65 | $18.65 | $17.91 | $18.11 | $18.11 | 4,556,630 |
| 2025-04-25 | $18.91 | $18.99 | $18.22 | $18.66 | $18.66 | 7,871,390 |
| 2025-04-24 | $19.10 | $19.65 | $19.08 | $19.44 | $19.44 | 4,733,900 |
| 2025-04-23 | $19.74 | $19.91 | $19.23 | $19.23 | $19.23 | 7,663,490 |
| 2025-04-22 | $20.30 | $20.35 | $19.78 | $19.91 | $19.91 | 6,678,430 |
| 2025-04-21 | $19.97 | $20.85 | $19.27 | $20.62 | $20.62 | 8,421,440 |
| 2025-04-18 | $20.70 | $21.57 | $19.35 | $19.97 | $19.97 | 9,724,100 |
| 2025-04-17 | $19.96 | $20.89 | $19.76 | $20.77 | $20.77 | 9,073,520 |
| 2025-04-16 | $20.15 | $20.36 | $19.65 | $20.23 | $20.23 | 7,499,590 |
| 2025-04-15 | $19.60 | $20.94 | $19.55 | $20.52 | $20.52 | 11,397,520 |
| 2025-04-14 | $19.25 | $20.20 | $19.19 | $19.71 | $19.71 | 9,004,950 |
| 2025-04-11 | $19.56 | $19.59 | $19.11 | $19.28 | $19.28 | 9,409,010 |
| 2025-04-10 | $18.46 | $20.08 | $18.46 | $20.06 | $20.06 | 13,454,620 |
| 2025-04-09 | $18.77 | $19.09 | $17.90 | $18.91 | $18.91 | 12,514,400 |
| 2025-04-08 | $16.90 | $18.35 | $16.90 | $18.35 | $18.35 | 9,185,150 |
| 2025-04-07 | $17.80 | $18.01 | $16.68 | $16.68 | $16.68 | 7,038,200 |
| 2025-04-03 | $18.09 | $18.56 | $18.04 | $18.53 | $18.53 | 3,239,450 |
| 2025-04-02 | $18.26 | $18.60 | $18.18 | $18.27 | $18.27 | 2,829,280 |
| 2025-04-01 | $17.92 | $18.46 | $17.84 | $18.34 | $18.34 | 4,449,900 |
| 2025-03-31 | $18.00 | $18.72 | $17.71 | $17.84 | $17.84 | 5,052,720 |
| 2025-03-28 | $18.54 | $19.06 | $18.05 | $18.14 | $18.14 | 6,713,900 |
| 2025-03-27 | $17.96 | $18.10 | $17.91 | $18.00 | $18.00 | 1,531,920 |
| 2025-03-26 | $17.79 | $18.18 | $17.69 | $18.04 | $18.04 | 2,266,600 |
| 2025-03-25 | $17.71 | $17.90 | $17.49 | $17.85 | $17.85 | 1,695,380 |
| 2025-03-24 | $17.71 | $17.97 | $17.40 | $17.70 | $17.70 | 2,035,700 |
| 2025-03-21 | $17.96 | $17.96 | $17.64 | $17.71 | $17.71 | 1,942,400 |
| 2025-03-20 | $18.15 | $18.35 | $17.89 | $17.94 | $17.94 | 2,449,810 |
| 2025-03-19 | $18.43 | $18.55 | $18.24 | $18.27 | $18.27 | 2,038,000 |
| 2025-03-18 | $18.34 | $18.47 | $18.17 | $18.46 | $18.46 | 2,712,800 |
| 2025-03-17 | $18.48 | $18.66 | $18.28 | $18.35 | $18.35 | 4,407,330 |
| 2025-03-14 | $17.74 | $18.29 | $17.74 | $18.29 | $18.29 | 5,724,830 |
| 2025-03-13 | $17.66 | $17.74 | $17.51 | $17.70 | $17.70 | 1,938,030 |
| 2025-03-12 | $17.66 | $17.80 | $17.55 | $17.75 | $17.75 | 2,891,410 |
| 2025-03-11 | $17.16 | $17.62 | $17.10 | $17.62 | $17.62 | 2,999,610 |
| 2025-03-10 | $17.02 | $17.37 | $16.96 | $17.26 | $17.26 | 2,754,610 |
| 2025-03-07 | $17.00 | $17.12 | $16.84 | $16.97 | $16.97 | 1,902,500 |
| 2025-03-06 | $16.97 | $17.11 | $16.89 | $17.08 | $17.08 | 2,342,500 |
| 2025-03-05 | $17.12 | $17.12 | $16.86 | $17.00 | $17.00 | 2,001,810 |
| 2025-03-04 | $16.91 | $17.13 | $16.83 | $17.12 | $17.12 | 2,186,030 |
| 2025-03-03 | $16.98 | $17.28 | $16.87 | $17.00 | $17.00 | 3,246,890 |
| 2025-02-28 | $17.16 | $17.44 | $16.81 | $16.88 | $16.88 | 4,643,110 |
| 2025-02-27 | $16.88 | $17.18 | $16.81 | $17.16 | $17.16 | 4,596,310 |
| 2025-02-26 | $16.76 | $16.92 | $16.72 | $16.92 | $16.92 | 2,495,200 |
| 2025-02-25 | $17.03 | $17.16 | $16.72 | $16.76 | $16.76 | 3,116,800 |
| 2025-02-24 | $17.11 | $17.24 | $17.00 | $17.09 | $17.09 | 2,960,800 |
| 2025-02-20 | $17.21 | $17.69 | $17.21 | $17.52 | $17.52 | 2,550,900 |
| 2025-02-19 | $17.12 | $17.28 | $17.03 | $17.27 | $17.27 | 2,476,700 |
| 2025-02-18 | $17.82 | $17.83 | $17.11 | $17.12 | $17.12 | 3,550,830 |
| 2025-02-17 | $17.70 | $17.88 | $17.44 | $17.85 | $17.85 | 3,804,820 |
| 2025-02-14 | $18.03 | $18.39 | $17.66 | $17.72 | $17.72 | 5,717,710 |
| 2025-02-13 | $17.91 | $18.10 | $17.75 | $18.02 | $18.02 | 3,961,010 |
| 2025-02-12 | $17.92 | $18.06 | $17.71 | $18.06 | $18.06 | 3,720,900 |
| 2025-02-11 | $18.45 | $18.47 | $17.98 | $18.00 | $18.00 | 5,081,310 |
| 2025-02-10 | $17.88 | $18.51 | $17.66 | $18.46 | $18.46 | 7,222,210 |
| 2025-02-07 | $17.83 | $18.06 | $17.58 | $17.90 | $17.90 | 5,802,120 |
| 2025-02-06 | $18.21 | $18.28 | $17.70 | $17.98 | $17.98 | 5,515,700 |
| 2025-02-05 | $18.42 | $18.57 | $17.75 | $18.28 | $18.28 | 6,605,460 |
| 2025-01-27 | $18.00 | $19.18 | $17.91 | $18.27 | $18.27 | 11,621,490 |
| 2025-01-24 | $17.29 | $18.12 | $17.24 | $18.12 | $18.12 | 9,853,980 |
| 2025-01-23 | $16.65 | $16.84 | $16.47 | $16.47 | $16.47 | 1,836,900 |
| 2025-01-22 | $16.94 | $16.94 | $16.56 | $16.58 | $16.58 | 1,589,800 |
| 2025-01-21 | $17.19 | $17.25 | $16.53 | $16.89 | $16.89 | 2,160,900 |
| 2025-01-20 | $17.44 | $17.50 | $16.96 | $17.06 | $17.06 | 2,633,200 |
| 2025-01-17 | $16.88 | $17.45 | $16.72 | $17.26 | $17.26 | 2,446,100 |
| 2025-01-16 | $17.00 | $17.23 | $16.67 | $16.91 | $16.91 | 2,414,050 |
| 2025-01-15 | $16.72 | $17.17 | $16.72 | $17.02 | $17.02 | 2,580,860 |
| 2025-01-14 | $16.21 | $16.73 | $16.21 | $16.71 | $16.71 | 2,716,610 |
| 2025-01-13 | $16.09 | $16.20 | $15.82 | $16.18 | $16.18 | 1,637,560 |
| 2025-01-09 | $16.76 | $17.04 | $16.55 | $16.73 | $16.73 | 1,930,160 |
| 2025-01-08 | $16.65 | $16.90 | $16.29 | $16.76 | $16.76 | 1,961,480 |
| 2025-01-07 | $16.34 | $16.68 | $16.00 | $16.67 | $16.67 | 2,294,380 |
| 2025-01-06 | $16.65 | $16.77 | $15.99 | $16.50 | $16.50 | 2,363,200 |
| 2025-01-03 | $17.41 | $17.58 | $16.44 | $16.50 | $16.50 | 3,324,400 |
| 2025-01-02 | $17.11 | $18.05 | $17.11 | $17.45 | $17.45 | 3,839,000 |
| 2024-12-31 | $17.50 | $17.89 | $17.26 | $17.27 | $17.27 | 2,246,410 |
| 2024-12-30 | $17.70 | $17.75 | $17.36 | $17.49 | $17.49 | 1,808,600 |
| 2024-12-27 | $17.65 | $17.87 | $17.51 | $17.76 | $17.76 | 2,235,800 |
| 2024-12-26 | $17.61 | $17.90 | $17.50 | $17.69 | $17.69 | 2,074,210 |
| 2024-12-25 | $17.95 | $17.99 | $17.22 | $17.66 | $17.66 | 2,451,940 |
| 2024-12-24 | $17.70 | $17.98 | $17.61 | $17.91 | $17.91 | 2,520,180 |
| 2024-12-23 | $18.62 | $18.63 | $17.67 | $17.75 | $17.75 | 3,868,510 |
| 2024-12-20 | $18.64 | $19.04 | $18.44 | $18.63 | $18.63 | 3,923,100 |
| 2024-12-19 | $18.24 | $18.61 | $18.00 | $18.55 | $18.55 | 4,224,120 |
| 2024-12-18 | $18.77 | $18.88 | $18.41 | $18.58 | $18.58 | 4,147,300 |
| 2024-12-17 | $20.21 | $20.27 | $18.70 | $18.78 | $18.78 | 8,254,100 |
| 2024-12-16 | $21.29 | $21.89 | $20.19 | $20.31 | $20.31 | 11,695,890 |
| 2024-12-13 | $20.34 | $22.78 | $19.66 | $21.29 | $21.29 | 15,268,760 |
| 2024-12-12 | $21.44 | $21.78 | $20.11 | $20.71 | $20.71 | 14,829,280 |
| 2024-12-11 | $18.22 | $19.88 | $18.11 | $19.88 | $19.88 | 4,663,700 |
| 2024-12-10 | $18.38 | $18.80 | $18.00 | $18.07 | $18.07 | 4,652,900 |
| 2024-12-09 | $17.71 | $17.86 | $17.43 | $17.53 | $17.53 | 1,908,380 |
| 2024-12-06 | $17.60 | $17.86 | $17.40 | $17.70 | $17.70 | 2,244,390 |
| 2024-12-05 | $17.94 | $18.06 | $17.50 | $17.60 | $17.60 | 3,059,000 |
| 2024-12-04 | $18.09 | $18.69 | $17.50 | $18.10 | $18.10 | 4,391,660 |
| 2024-12-03 | $17.78 | $19.00 | $17.55 | $18.41 | $18.41 | 5,284,900 |
| 2024-12-02 | $17.25 | $18.07 | $17.20 | $17.87 | $17.87 | 4,698,870 |
| 2024-11-29 | $16.71 | $17.43 | $16.67 | $17.26 | $17.26 | 3,689,800 |
| 2024-11-28 | $16.39 | $16.73 | $16.39 | $16.66 | $16.66 | 1,805,280 |
| 2024-11-27 | $16.15 | $16.39 | $15.86 | $16.39 | $16.39 | 1,341,970 |
| 2024-11-26 | $16.09 | $16.42 | $16.00 | $16.26 | $16.26 | 1,328,190 |
| 2024-11-25 | $15.96 | $16.22 | $15.90 | $16.10 | $16.10 | 1,449,280 |
| 2024-11-22 | $16.50 | $16.55 | $15.90 | $15.96 | $15.96 | 1,876,580 |
| 2024-11-21 | $16.51 | $16.73 | $16.35 | $16.54 | $16.54 | 1,299,200 |
| 2024-11-20 | $16.50 | $16.66 | $16.26 | $16.59 | $16.59 | 1,254,600 |
| 2024-11-19 | $16.33 | $16.46 | $16.00 | $16.46 | $16.46 | 1,464,190 |
| 2024-11-18 | $16.58 | $16.69 | $16.11 | $16.22 | $16.22 | 1,736,700 |
| 2024-11-15 | $16.45 | $16.83 | $16.39 | $16.53 | $16.53 | 1,669,800 |
| 2024-11-14 | $16.82 | $16.89 | $16.41 | $16.44 | $16.44 | 1,465,200 |
| 2024-11-13 | $17.00 | $17.03 | $16.50 | $16.82 | $16.82 | 1,992,660 |
| 2024-11-12 | $17.06 | $17.32 | $16.80 | $16.99 | $16.99 | 2,874,780 |
| 2024-11-11 | $17.13 | $17.18 | $16.69 | $17.08 | $17.08 | 3,529,300 |
| 2024-11-08 | $17.56 | $17.70 | $17.07 | $17.29 | $17.29 | 3,408,700 |
| 2024-11-07 | $16.56 | $17.85 | $16.51 | $17.51 | $17.51 | 5,798,080 |
| 2024-11-06 | $16.96 | $16.96 | $16.51 | $16.66 | $16.66 | 1,714,300 |
| 2024-11-05 | $16.75 | $16.84 | $16.62 | $16.81 | $16.81 | 2,226,700 |
| 2024-11-04 | $16.22 | $16.85 | $16.17 | $16.78 | $16.78 | 2,347,400 |
| 2024-11-01 | $16.63 | $16.80 | $16.18 | $16.35 | $16.35 | 2,722,220 |
| 2024-10-31 | $15.77 | $17.00 | $15.77 | $16.51 | $16.51 | 3,342,370 |
| 2024-10-30 | $15.85 | $16.09 | $15.70 | $15.88 | $15.88 | 1,266,800 |
| 2024-10-29 | $16.53 | $16.56 | $15.95 | $15.96 | $15.96 | 2,001,800 |
| 2024-10-28 | $16.20 | $16.47 | $15.94 | $16.47 | $16.47 | 2,958,170 |
| 2024-10-25 | $15.60 | $16.24 | $15.60 | $16.04 | $16.04 | 3,049,800 |
| 2024-10-24 | $15.66 | $15.80 | $15.50 | $15.57 | $15.57 | 1,380,300 |
| 2024-10-23 | $15.65 | $15.82 | $15.57 | $15.69 | $15.69 | 1,768,900 |
| 2024-10-22 | $15.28 | $15.67 | $15.21 | $15.63 | $15.63 | 2,084,260 |
| 2024-10-21 | $15.22 | $15.40 | $15.11 | $15.28 | $15.28 | 1,814,100 |
| 2024-10-18 | $15.00 | $15.48 | $14.99 | $15.24 | $15.24 | 2,014,760 |
| 2024-10-17 | $15.18 | $15.32 | $15.04 | $15.04 | $15.04 | 1,184,340 |
| 2024-10-16 | $15.10 | $15.40 | $15.00 | $15.21 | $15.21 | 1,190,760 |
| 2024-10-15 | $15.33 | $15.50 | $15.22 | $15.22 | $15.22 | 1,442,740 |
| 2024-10-14 | $15.32 | $15.64 | $15.00 | $15.48 | $15.48 | 2,109,000 |
| 2024-10-11 | $15.64 | $15.89 | $15.20 | $15.32 | $15.32 | 2,035,800 |
| 2024-10-10 | $15.70 | $15.96 | $15.40 | $15.64 | $15.64 | 2,815,180 |
| 2024-10-09 | $16.46 | $16.50 | $15.32 | $15.49 | $15.49 | 4,512,300 |
| 2024-10-08 | $17.89 | $17.89 | $15.98 | $16.75 | $16.75 | 9,237,480 |
| 2024-09-30 | $15.96 | $16.30 | $15.25 | $16.27 | $16.27 | 9,861,020 |
| 2024-09-27 | $14.99 | $15.35 | $14.71 | $15.21 | $15.21 | 3,947,500 |
| 2024-09-26 | $13.76 | $14.90 | $13.69 | $14.81 | $14.81 | 6,163,700 |
| 2024-09-25 | $13.89 | $14.10 | $13.73 | $13.77 | $13.77 | 2,782,220 |
| 2024-09-24 | $13.21 | $13.77 | $13.16 | $13.77 | $13.77 | 2,016,620 |
| 2024-09-23 | $13.14 | $13.36 | $13.06 | $13.20 | $13.20 | 1,228,300 |
| 2024-09-20 | $13.33 | $13.41 | $13.06 | $13.16 | $13.16 | 1,407,700 |
| 2024-09-19 | $12.62 | $13.43 | $12.62 | $13.20 | $13.20 | 2,063,700 |
| 2024-09-18 | $12.70 | $12.72 | $12.45 | $12.62 | $12.62 | 1,607,900 |
| 2024-09-13 | $12.93 | $12.98 | $12.70 | $12.70 | $12.70 | 1,146,500 |
| 2024-09-12 | $13.19 | $13.32 | $12.95 | $12.96 | $12.96 | 1,089,000 |
| 2024-09-11 | $13.22 | $13.43 | $13.13 | $13.18 | $13.18 | 1,102,600 |
| 2024-09-10 | $13.33 | $13.44 | $13.15 | $13.34 | $13.34 | 947,300 |
| 2024-09-09 | $13.29 | $13.50 | $13.23 | $13.33 | $13.33 | 1,155,500 |
| 2024-09-06 | $13.50 | $13.67 | $13.35 | $13.35 | $13.35 | 1,077,150 |
| 2024-09-05 | $13.44 | $13.59 | $13.40 | $13.57 | $13.57 | 1,160,200 |
| 2024-09-04 | $13.73 | $13.76 | $13.41 | $13.45 | $13.45 | 1,350,700 |
| 2024-09-03 | $13.71 | $13.84 | $13.50 | $13.73 | $13.73 | 1,497,820 |
| 2024-09-02 | $14.01 | $14.23 | $13.67 | $13.68 | $13.68 | 2,424,420 |
| 2024-08-30 | $13.85 | $14.47 | $13.80 | $14.18 | $14.18 | 5,397,880 |
| 2024-08-29 | $12.88 | $13.35 | $12.82 | $13.20 | $13.20 | 1,332,290 |
| 2024-08-28 | $12.75 | $13.07 | $12.70 | $12.94 | $12.94 | 778,500 |
| 2024-08-27 | $12.68 | $12.98 | $12.67 | $12.83 | $12.83 | 776,600 |
| 2024-08-26 | $12.55 | $12.88 | $12.47 | $12.69 | $12.69 | 502,200 |
| 2024-08-23 | $12.65 | $12.66 | $12.43 | $12.52 | $12.52 | 616,000 |
| 2024-08-22 | $12.87 | $12.95 | $12.65 | $12.65 | $12.65 | 502,300 |
| 2024-08-21 | $12.93 | $12.93 | $12.72 | $12.80 | $12.80 | 431,500 |
| 2024-08-20 | $13.12 | $13.13 | $12.75 | $12.86 | $12.86 | 843,010 |
| 2024-08-19 | $13.11 | $13.19 | $13.02 | $13.05 | $13.05 | 555,280 |
| 2024-08-16 | $13.16 | $13.21 | $13.00 | $13.11 | $13.11 | 892,440 |
| 2024-08-15 | $13.08 | $13.21 | $12.95 | $13.18 | $13.18 | 785,460 |
| 2024-08-14 | $13.39 | $13.39 | $13.02 | $13.07 | $13.07 | 951,140 |
| 2024-08-13 | $13.49 | $13.54 | $13.18 | $13.33 | $13.33 | 826,800 |
| 2024-08-12 | $13.41 | $13.62 | $13.33 | $13.46 | $13.46 | 802,430 |
| 2024-08-09 | $13.69 | $13.71 | $13.41 | $13.41 | $13.41 | 760,900 |
| 2024-08-08 | $13.33 | $13.75 | $13.24 | $13.67 | $13.67 | 1,307,200 |
| 2024-08-07 | $13.58 | $13.61 | $13.35 | $13.40 | $13.40 | 1,059,750 |
| 2024-08-06 | $13.62 | $13.64 | $13.39 | $13.61 | $13.61 | 1,484,400 |
| 2024-08-05 | $13.73 | $14.02 | $13.44 | $13.44 | $13.44 | 1,440,900 |
| 2024-08-02 | $13.56 | $13.80 | $13.46 | $13.70 | $13.70 | 1,414,300 |
| 2024-08-01 | $13.60 | $13.67 | $13.44 | $13.58 | $13.58 | 1,285,400 |
| 2024-07-31 | $12.99 | $13.66 | $12.96 | $13.54 | $13.54 | 2,037,900 |
| 2024-07-30 | $12.88 | $13.04 | $12.85 | $12.96 | $12.96 | 900,860 |
| 2024-07-29 | $13.05 | $13.09 | $12.87 | $12.95 | $12.95 | 866,600 |
| 2024-07-26 | $13.22 | $13.24 | $13.00 | $13.09 | $13.09 | 899,100 |
| 2024-07-25 | $12.91 | $13.24 | $12.76 | $13.17 | $13.17 | 967,360 |
| 2024-07-24 | $13.10 | $13.17 | $12.75 | $12.91 | $12.91 | 1,461,300 |
| 2024-07-23 | $13.44 | $13.44 | $13.06 | $13.07 | $13.07 | 1,236,930 |
| 2024-07-22 | $13.77 | $13.77 | $13.39 | $13.47 | $13.47 | 911,700 |
| 2024-07-19 | $13.59 | $13.76 | $13.48 | $13.68 | $13.68 | 833,300 |
| 2024-07-18 | $13.54 | $13.75 | $13.31 | $13.69 | $13.69 | 1,373,990 |
| 2024-07-17 | $13.48 | $13.74 | $13.31 | $13.60 | $13.60 | 1,092,590 |
| 2024-07-16 | $13.59 | $13.64 | $13.38 | $13.45 | $13.45 | 1,059,500 |
| 2024-07-15 | $13.83 | $13.92 | $13.49 | $13.59 | $13.59 | 1,573,600 |
| 2024-07-12 | $13.95 | $14.00 | $13.81 | $13.90 | $13.90 | 1,152,170 |
| 2024-07-11 | $13.85 | $13.97 | $13.72 | $13.93 | $13.93 | 1,229,640 |
| 2024-07-10 | $13.50 | $13.85 | $13.39 | $13.68 | $13.68 | 1,143,600 |
| 2024-07-09 | $13.20 | $13.68 | $12.98 | $13.59 | $13.59 | 1,868,000 |
| 2024-07-08 | $13.63 | $13.66 | $13.21 | $13.25 | $13.25 | 1,585,720 |
| 2024-07-05 | $13.57 | $13.70 | $13.34 | $13.62 | $13.62 | 1,132,930 |
| 2024-07-04 | $13.89 | $13.95 | $13.45 | $13.56 | $13.56 | 1,659,330 |
| 2024-07-03 | $13.62 | $14.10 | $13.62 | $13.91 | $13.91 | 1,805,730 |
| 2024-07-02 | $13.83 | $14.04 | $13.66 | $13.75 | $13.75 | 2,775,040 |
| 2024-07-01 | $13.22 | $13.89 | $13.05 | $13.78 | $13.78 | 2,519,170 |
| 2024-06-28 | $13.55 | $13.59 | $13.16 | $13.25 | $13.25 | 2,311,790 |
| 2024-06-27 | $13.88 | $13.96 | $13.54 | $13.54 | $13.54 | 1,375,100 |
| 2024-06-26 | $13.50 | $13.93 | $13.42 | $13.89 | $13.89 | 1,410,640 |
| 2024-06-25 | $13.51 | $13.70 | $13.31 | $13.60 | $13.60 | 1,868,900 |
| 2024-06-24 | $13.82 | $14.08 | $13.25 | $13.47 | $13.47 | 2,535,900 |
| 2024-06-21 | $13.93 | $13.95 | $13.73 | $13.79 | $13.79 | 1,427,810 |
| 2024-06-20 | $14.20 | $14.30 | $13.85 | $13.93 | $13.93 | 1,627,200 |
| 2024-06-19 | $14.42 | $14.48 | $14.13 | $14.20 | $14.20 | 2,280,480 |
| 2024-06-18 | $14.58 | $14.63 | $14.36 | $14.44 | $14.44 | 2,638,150 |
| 2024-06-17 | $14.93 | $14.94 | $14.51 | $14.64 | $14.64 | 3,636,610 |
| 2024-06-14 | $14.84 | $15.34 | $14.71 | $15.17 | $15.17 | 4,219,520 |
| 2024-06-13 | $14.83 | $14.93 | $14.59 | $14.66 | $14.66 | 2,884,700 |
| 2024-06-12 | $15.53 | $15.85 | $14.77 | $14.88 | $14.88 | 3,757,600 |
| 2024-06-11 | $14.41 | $14.57 | $14.15 | $14.53 | $14.53 | 1,259,600 |
| 2024-06-07 | $14.13 | $14.52 | $14.13 | $14.45 | $14.45 | 2,020,310 |
| 2024-06-06 | $14.80 | $14.95 | $14.09 | $14.21 | $14.21 | 2,409,070 |
| 2024-06-05 | $15.22 | $15.38 | $14.80 | $14.83 | $14.83 | 2,370,100 |
| 2024-06-04 | $15.55 | $15.73 | $15.28 | $15.47 | $15.47 | 1,724,900 |
| 2024-06-03 | $15.83 | $16.04 | $15.59 | $15.78 | $15.78 | 1,195,600 |
| 2024-05-31 | $16.03 | $16.15 | $15.86 | $15.91 | $15.91 | 986,870 |
| 2024-05-30 | $16.00 | $16.29 | $15.90 | $15.99 | $15.99 | 721,200 |
| 2024-05-29 | $16.00 | $16.36 | $15.92 | $16.15 | $16.15 | 855,300 |
| 2024-05-28 | $16.32 | $16.42 | $16.05 | $16.05 | $16.05 | 895,500 |
| 2024-05-27 | $16.42 | $16.72 | $16.07 | $16.35 | $16.35 | 1,135,600 |
| 2024-05-24 | $16.43 | $16.64 | $16.30 | $16.41 | $16.41 | 970,800 |
| 2024-05-23 | $16.90 | $16.96 | $16.31 | $16.41 | $16.41 | 1,151,100 |
| 2024-05-22 | $17.07 | $17.17 | $16.81 | $16.93 | $16.93 | 903,400 |
| 2024-05-21 | $17.26 | $17.26 | $16.96 | $17.09 | $17.09 | 1,143,300 |
| 2024-05-20 | $17.23 | $17.60 | $17.16 | $17.28 | $17.28 | 1,606,000 |
| 2024-05-17 | $17.02 | $17.24 | $16.70 | $17.17 | $17.17 | 1,369,900 |
| 2024-05-16 | $16.90 | $16.98 | $16.67 | $16.79 | $16.79 | 1,264,200 |
| 2024-05-15 | $17.32 | $17.41 | $17.00 | $17.07 | $17.07 | 1,180,130 |
| 2024-05-14 | $17.14 | $17.55 | $17.01 | $17.32 | $17.32 | 1,519,890 |
| 2024-05-13 | $17.51 | $17.54 | $17.03 | $17.14 | $17.14 | 1,221,600 |
| 2024-05-10 | $17.66 | $17.80 | $17.37 | $17.48 | $17.48 | 1,883,200 |
| 2024-05-09 | $17.50 | $17.74 | $17.47 | $17.65 | $17.65 | 878,200 |
| 2024-05-08 | $17.70 | $17.86 | $17.51 | $17.58 | $17.58 | 918,200 |
| 2024-05-07 | $17.63 | $17.80 | $17.43 | $17.76 | $17.76 | 1,494,720 |
| 2024-05-06 | $17.57 | $17.92 | $17.55 | $17.63 | $17.63 | 1,765,010 |
| 2024-04-30 | $17.41 | $17.52 | $17.14 | $17.46 | $17.46 | 1,708,700 |
| 2024-04-29 | $16.47 | $17.55 | $16.33 | $17.38 | $17.38 | 2,394,800 |
| 2024-04-26 | $16.10 | $16.63 | $16.08 | $16.58 | $16.58 | 1,717,800 |
| 2024-04-25 | $15.99 | $16.50 | $15.84 | $16.06 | $16.06 | 1,722,500 |
| 2024-04-24 | $16.16 | $16.36 | $16.05 | $16.33 | $16.33 | 1,347,700 |
| 2024-04-23 | $16.42 | $16.42 | $16.06 | $16.17 | $16.17 | 1,718,770 |
| 2024-04-22 | $15.60 | $16.28 | $15.53 | $16.19 | $16.19 | 1,443,000 |
| 2024-04-19 | $16.00 | $16.10 | $15.63 | $15.85 | $15.85 | 1,206,720 |
| 2024-04-18 | $15.70 | $16.26 | $15.58 | $15.95 | $15.95 | 1,562,300 |
| 2024-04-17 | $15.50 | $15.85 | $15.20 | $15.81 | $15.81 | 1,705,800 |
| 2024-04-16 | $15.95 | $15.95 | $15.10 | $15.18 | $15.18 | 2,229,800 |
| 2024-04-15 | $16.54 | $16.59 | $15.62 | $15.87 | $15.87 | 2,010,100 |
| 2024-04-12 | $16.60 | $16.77 | $16.22 | $16.40 | $16.40 | 1,332,020 |
| 2024-04-11 | $16.87 | $17.14 | $16.60 | $16.64 | $16.64 | 1,527,700 |
| 2024-04-10 | $17.23 | $17.25 | $16.70 | $16.85 | $16.85 | 1,326,910 |
| 2024-04-09 | $16.81 | $17.22 | $16.60 | $17.19 | $17.19 | 1,631,020 |
| 2024-04-08 | $17.52 | $17.55 | $16.78 | $16.90 | $16.90 | 2,261,810 |
| 2024-04-03 | $17.59 | $17.65 | $17.15 | $17.43 | $17.43 | 1,364,400 |
| 2024-04-02 | $17.62 | $17.65 | $17.33 | $17.53 | $17.53 | 1,251,920 |
| 2024-04-01 | $17.20 | $17.65 | $17.09 | $17.61 | $17.61 | 1,678,000 |
| 2024-03-29 | $16.93 | $17.15 | $16.75 | $17.10 | $17.10 | 1,832,800 |
| 2024-03-28 | $16.90 | $17.07 | $16.67 | $16.79 | $16.79 | 2,082,800 |
| 2024-03-27 | $17.06 | $17.41 | $16.91 | $16.95 | $16.95 | 1,333,900 |
| 2024-03-26 | $17.02 | $17.20 | $16.82 | $17.08 | $17.08 | 1,328,900 |
| 2024-03-25 | $17.55 | $17.55 | $16.82 | $16.86 | $16.86 | 1,423,200 |
| 2024-03-22 | $17.84 | $17.99 | $17.31 | $17.54 | $17.54 | 1,334,700 |
| 2024-03-21 | $17.78 | $17.96 | $17.51 | $17.78 | $17.78 | 1,410,850 |
| 2024-03-20 | $17.53 | $17.70 | $17.33 | $17.68 | $17.68 | 1,211,200 |
| 2024-03-19 | $17.40 | $17.65 | $17.23 | $17.57 | $17.57 | 1,359,520 |
| 2024-03-18 | $17.20 | $17.42 | $16.93 | $17.42 | $17.42 | 1,293,800 |
| 2024-03-15 | $16.90 | $17.33 | $16.90 | $17.24 | $17.24 | 1,338,600 |
| 2024-03-14 | $17.00 | $17.30 | $16.83 | $16.99 | $16.99 | 1,235,500 |
| 2024-03-13 | $17.24 | $17.36 | $16.92 | $17.10 | $17.10 | 1,239,400 |
| 2024-03-12 | $16.93 | $17.27 | $16.86 | $17.27 | $17.27 | 1,834,500 |
| 2024-03-11 | $16.25 | $16.99 | $16.18 | $16.99 | $16.99 | 1,625,000 |
| 2024-03-08 | $16.25 | $16.45 | $16.01 | $16.26 | $16.26 | 858,500 |
| 2024-03-07 | $16.35 | $16.79 | $16.29 | $16.29 | $16.29 | 1,300,400 |
| 2024-03-06 | $16.43 | $16.74 | $16.10 | $16.34 | $16.34 | 1,222,100 |
| 2024-03-05 | $16.65 | $16.65 | $16.34 | $16.52 | $16.52 | 1,524,000 |
| 2024-03-04 | $16.88 | $16.93 | $16.47 | $16.66 | $16.66 | 1,899,500 |
| 2024-03-01 | $17.17 | $17.21 | $16.63 | $16.82 | $16.82 | 2,186,200 |
| 2024-02-29 | $16.71 | $17.38 | $16.56 | $17.17 | $17.17 | 2,307,700 |
| 2024-02-28 | $17.78 | $18.14 | $16.66 | $16.71 | $16.71 | 2,783,740 |
| 2024-02-27 | $17.25 | $17.80 | $17.25 | $17.78 | $17.78 | 1,698,800 |
| 2024-02-26 | $17.07 | $17.66 | $17.01 | $17.35 | $17.35 | 2,107,400 |
| 2024-02-23 | $17.08 | $17.20 | $16.80 | $17.16 | $17.16 | 2,073,710 |
| 2024-02-22 | $17.21 | $17.30 | $16.89 | $17.06 | $17.06 | 2,131,700 |
| 2024-02-21 | $16.31 | $17.90 | $16.16 | $17.35 | $17.35 | 3,530,600 |
| 2024-02-20 | $16.47 | $16.47 | $16.11 | $16.39 | $16.39 | 1,992,700 |
| 2024-02-19 | $17.00 | $17.45 | $16.45 | $16.68 | $16.68 | 4,956,300 |
| 2024-02-08 | $15.24 | $16.94 | $15.24 | $16.94 | $16.94 | 2,429,300 |
| 2024-02-07 | $15.20 | $15.85 | $14.90 | $15.40 | $15.40 | 3,054,340 |
| 2024-02-06 | $14.39 | $15.80 | $13.60 | $15.20 | $15.20 | 4,141,700 |
| 2024-02-05 | $14.80 | $14.92 | $13.75 | $14.40 | $14.40 | 5,373,700 |
| 2024-02-02 | $15.75 | $15.99 | $14.58 | $15.22 | $15.22 | 3,528,990 |
| 2024-02-01 | $16.01 | $16.14 | $15.35 | $15.80 | $15.80 | 3,255,330 |
| 2024-01-31 | $16.75 | $17.04 | $16.15 | $16.27 | $16.27 | 2,289,700 |
| 2024-01-30 | $17.48 | $17.50 | $16.80 | $16.81 | $16.81 | 1,817,200 |
| 2024-01-29 | $17.99 | $18.25 | $17.51 | $17.65 | $17.65 | 1,715,200 |
| 2024-01-26 | $18.12 | $18.42 | $18.00 | $18.04 | $18.04 | 1,573,200 |
| 2024-01-25 | $17.88 | $18.23 | $17.53 | $18.13 | $18.13 | 2,676,490 |
| 2024-01-24 | $17.58 | $17.95 | $17.01 | $17.76 | $17.76 | 2,043,300 |
| 2024-01-23 | $18.00 | $18.20 | $17.30 | $17.55 | $17.55 | 2,776,100 |
| 2024-01-22 | $19.18 | $19.18 | $17.80 | $17.90 | $17.90 | 2,333,200 |
| 2024-01-19 | $19.37 | $19.60 | $19.14 | $19.23 | $19.23 | 1,368,120 |
| 2024-01-18 | $19.61 | $19.81 | $18.81 | $19.30 | $19.30 | 1,955,200 |
| 2024-01-17 | $20.47 | $20.58 | $19.90 | $19.90 | $19.90 | 1,014,100 |
| 2024-01-16 | $20.25 | $20.61 | $20.21 | $20.51 | $20.51 | 1,156,800 |
| 2024-01-15 | $20.45 | $20.71 | $20.33 | $20.36 | $20.36 | 1,259,700 |
| 2024-01-12 | $20.61 | $21.02 | $20.55 | $20.56 | $20.56 | 1,048,500 |
| 2024-01-11 | $20.46 | $20.75 | $20.46 | $20.60 | $20.60 | 1,117,400 |
| 2024-01-10 | $20.25 | $20.62 | $19.90 | $20.49 | $20.49 | 1,212,500 |
| 2024-01-09 | $20.10 | $20.49 | $20.03 | $20.23 | $20.23 | 1,302,500 |
| 2024-01-08 | $20.38 | $20.60 | $20.08 | $20.08 | $20.08 | 1,249,800 |
| 2024-01-05 | $21.24 | $21.24 | $20.43 | $20.50 | $20.50 | 1,689,500 |
| 2024-01-04 | $21.60 | $21.60 | $21.10 | $21.28 | $21.28 | 910,770 |
| 2024-01-03 | $21.49 | $21.77 | $21.39 | $21.57 | $21.57 | 1,368,890 |
| 2024-01-02 | $21.48 | $21.70 | $21.10 | $21.56 | $21.56 | 1,639,010 |
| 2024-01-01 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2023-12-29 | $21.28 | $21.50 | $21.15 | $21.48 | $21.48 | 1,614,400 |
| 2023-12-28 | $21.24 | $21.44 | $21.01 | $21.29 | $21.29 | 1,682,630 |
| 2023-12-27 | $20.70 | $21.30 | $20.70 | $21.25 | $21.25 | 1,286,000 |
| 2023-12-26 | $21.23 | $21.45 | $20.72 | $20.88 | $20.88 | 1,247,530 |
| 2023-12-25 | $21.36 | $21.57 | $21.14 | $21.37 | $21.37 | 955,600 |
| 2023-12-22 | $21.49 | $21.50 | $21.14 | $21.26 | $21.26 | 1,233,900 |
| 2023-12-21 | $21.16 | $21.59 | $20.94 | $21.50 | $21.50 | 1,186,650 |
| 2023-12-20 | $21.63 | $21.88 | $21.16 | $21.21 | $21.21 | 1,069,400 |
| 2023-12-19 | $21.42 | $21.67 | $21.26 | $21.60 | $21.60 | 1,097,000 |
| 2023-12-18 | $21.75 | $21.75 | $21.32 | $21.42 | $21.42 | 805,790 |
| 2023-12-15 | $21.76 | $21.96 | $21.65 | $21.79 | $21.79 | 891,700 |
| 2023-12-14 | $21.75 | $22.06 | $21.74 | $21.76 | $21.76 | 1,037,300 |
| 2023-12-13 | $22.58 | $22.59 | $21.69 | $21.75 | $21.75 | 1,590,700 |
| 2023-12-12 | $22.50 | $22.79 | $22.36 | $22.54 | $22.54 | 1,094,200 |
| 2023-12-11 | $22.45 | $22.64 | $21.50 | $22.53 | $22.53 | 2,372,900 |
| 2023-12-08 | $23.35 | $23.60 | $22.66 | $22.69 | $22.69 | 2,141,750 |
| 2023-12-07 | $23.00 | $23.30 | $22.58 | $23.19 | $23.19 | 2,304,950 |
| 2023-12-06 | $23.83 | $24.11 | $22.94 | $23.01 | $23.01 | 4,188,700 |
| 2023-12-05 | $23.26 | $24.60 | $23.13 | $24.08 | $24.08 | 3,511,560 |
| 2023-12-04 | $23.64 | $23.64 | $22.99 | $23.26 | $23.26 | 1,324,500 |
| 2023-12-01 | $23.35 | $23.83 | $23.30 | $23.65 | $23.65 | 2,562,780 |
| 2023-11-30 | $23.32 | $23.80 | $23.08 | $23.51 | $23.51 | 1,208,510 |
| 2023-11-29 | $23.13 | $23.55 | $23.07 | $23.37 | $23.37 | 916,000 |
| 2023-11-28 | $23.02 | $23.30 | $22.80 | $23.24 | $23.24 | 708,900 |
| 2023-11-27 | $23.38 | $23.44 | $22.96 | $23.09 | $23.09 | 1,251,800 |
| 2023-11-24 | $23.48 | $23.72 | $23.25 | $23.45 | $23.45 | 1,426,200 |
| 2023-11-23 | $23.20 | $23.57 | $23.04 | $23.49 | $23.49 | 1,070,500 |
| 2023-11-22 | $22.62 | $23.64 | $22.62 | $23.35 | $23.35 | 1,287,600 |
| 2023-11-21 | $23.09 | $23.47 | $23.02 | $23.25 | $23.25 | 1,220,400 |
| 2023-11-20 | $22.65 | $23.25 | $22.52 | $23.08 | $23.08 | 1,248,900 |
| 2023-11-17 | $22.74 | $22.80 | $22.50 | $22.68 | $22.68 | 679,500 |
| 2023-11-16 | $22.69 | $23.18 | $22.50 | $22.74 | $22.74 | 1,224,000 |
| 2023-11-15 | $22.80 | $22.98 | $22.68 | $22.72 | $22.72 | 1,002,600 |
| 2023-11-14 | $22.56 | $22.74 | $22.32 | $22.68 | $22.68 | 890,880 |
| 2023-11-13 | $22.30 | $22.57 | $22.22 | $22.56 | $22.56 | 894,780 |
| 2023-11-10 | $22.43 | $22.49 | $22.15 | $22.41 | $22.41 | 867,900 |
| 2023-11-09 | $22.66 | $22.75 | $22.41 | $22.43 | $22.43 | 998,400 |
| 2023-11-08 | $22.64 | $22.78 | $22.51 | $22.66 | $22.66 | 1,202,700 |
| 2023-11-07 | $22.96 | $22.99 | $22.50 | $22.65 | $22.65 | 1,372,300 |
| 2023-11-06 | $22.84 | $22.97 | $22.64 | $22.78 | $22.78 | 1,540,500 |
| 2023-11-03 | $22.49 | $23.05 | $22.49 | $22.69 | $22.69 | 1,643,300 |
| 2023-11-02 | $23.13 | $23.16 | $22.66 | $22.66 | $22.66 | 2,074,270 |
| 2023-11-01 | $22.65 | $23.49 | $22.42 | $23.25 | $23.25 | 2,578,360 |
| 2023-10-31 | $22.29 | $22.86 | $22.10 | $22.65 | $22.65 | 2,711,070 |
| 2023-10-30 | $22.79 | $23.00 | $22.29 | $22.44 | $22.44 | 5,252,370 |
| 2023-10-27 | $21.96 | $23.03 | $21.91 | $23.03 | $23.03 | 4,183,630 |
| 2023-10-26 | $20.61 | $20.96 | $20.49 | $20.94 | $20.94 | 743,800 |
| 2023-10-25 | $20.91 | $21.09 | $20.69 | $20.85 | $20.85 | 821,790 |
| 2023-10-24 | $20.26 | $20.99 | $20.16 | $20.78 | $20.78 | 875,290 |
| 2023-10-23 | $20.49 | $20.69 | $20.21 | $20.28 | $20.28 | 566,700 |
| 2023-10-20 | $20.86 | $21.00 | $20.53 | $20.60 | $20.60 | 518,300 |
| 2023-10-19 | $20.94 | $21.28 | $20.82 | $20.83 | $20.83 | 581,220 |
| 2023-10-18 | $21.33 | $21.33 | $20.97 | $20.97 | $20.97 | 570,090 |
| 2023-10-17 | $21.05 | $21.36 | $21.05 | $21.30 | $21.30 | 700,800 |
| 2023-10-16 | $21.48 | $21.49 | $20.94 | $21.04 | $21.04 | 715,130 |
| 2023-10-13 | $21.90 | $21.90 | $21.24 | $21.51 | $21.51 | 865,390 |
| 2023-10-12 | $21.88 | $22.14 | $21.73 | $21.89 | $21.89 | 773,830 |
| 2023-10-11 | $21.82 | $22.05 | $21.68 | $21.83 | $21.83 | 683,700 |
| 2023-10-10 | $21.72 | $22.06 | $21.72 | $21.81 | $21.81 | 708,200 |
| 2023-10-09 | $22.58 | $22.59 | $21.60 | $21.76 | $21.76 | 1,190,180 |
| 2023-09-28 | $22.78 | $23.02 | $22.55 | $22.59 | $22.59 | 572,000 |
| 2023-09-27 | $22.41 | $23.03 | $22.41 | $22.87 | $22.87 | 710,990 |
| 2023-09-26 | $22.54 | $22.67 | $22.48 | $22.56 | $22.56 | 488,700 |
| 2023-09-25 | $23.01 | $23.10 | $22.57 | $22.64 | $22.64 | 663,100 |
| 2023-09-22 | $22.52 | $23.14 | $22.41 | $23.10 | $23.10 | 654,500 |
| 2023-09-21 | $22.93 | $23.06 | $22.55 | $22.59 | $22.59 | 587,500 |
| 2023-09-20 | $23.07 | $23.26 | $22.82 | $22.99 | $22.99 | 504,100 |
| 2023-09-19 | $23.44 | $23.60 | $22.94 | $23.16 | $23.16 | 487,300 |
| 2023-09-18 | $22.92 | $23.54 | $22.64 | $23.47 | $23.47 | 797,860 |
| 2023-09-15 | $22.75 | $23.18 | $22.73 | $22.92 | $22.92 | 548,200 |
| 2023-09-14 | $22.90 | $23.05 | $22.59 | $22.75 | $22.75 | 651,700 |
| 2023-09-13 | $23.38 | $23.47 | $22.84 | $22.97 | $22.97 | 988,740 |
| 2023-09-12 | $23.69 | $23.69 | $23.28 | $23.50 | $23.50 | 518,900 |
| 2023-09-11 | $23.23 | $23.78 | $22.66 | $23.57 | $23.57 | 1,055,940 |
| 2023-09-08 | $23.00 | $23.24 | $22.86 | $22.91 | $22.91 | 623,120 |
| 2023-09-07 | $23.51 | $23.64 | $23.02 | $23.15 | $23.15 | 615,920 |
| 2023-09-06 | $23.80 | $23.91 | $23.48 | $23.51 | $23.51 | 710,200 |
| 2023-09-05 | $23.94 | $24.10 | $23.70 | $23.79 | $23.79 | 514,600 |
| 2023-09-04 | $23.80 | $24.09 | $23.50 | $24.00 | $24.00 | 804,240 |
| 2023-09-01 | $23.60 | $23.98 | $23.34 | $23.81 | $23.81 | 1,035,580 |
| 2023-08-31 | $23.62 | $23.62 | $23.11 | $23.34 | $23.34 | 631,500 |
| 2023-08-30 | $23.38 | $23.82 | $23.25 | $23.51 | $23.51 | 776,050 |
| 2023-08-29 | $22.40 | $23.38 | $22.22 | $23.24 | $23.24 | 1,153,420 |
| 2023-08-28 | $23.90 | $23.98 | $22.35 | $22.47 | $22.47 | 1,208,120 |
| 2023-08-25 | $23.23 | $23.38 | $22.50 | $22.71 | $22.71 | 968,510 |
| 2023-08-24 | $23.00 | $23.48 | $22.76 | $23.23 | $23.23 | 851,010 |
| 2023-08-23 | $23.03 | $23.16 | $22.60 | $22.72 | $22.72 | 565,340 |
| 2023-08-22 | $23.21 | $23.42 | $22.65 | $23.06 | $23.06 | 881,900 |
| 2023-08-21 | $23.64 | $23.85 | $23.18 | $23.18 | $23.18 | 967,100 |
| 2023-08-18 | $23.92 | $24.00 | $23.70 | $23.73 | $23.73 | 736,500 |
| 2023-08-17 | $24.03 | $24.10 | $23.79 | $24.03 | $24.03 | 1,047,900 |
| 2023-08-16 | $24.17 | $24.28 | $23.90 | $24.15 | $24.15 | 687,900 |
| 2023-08-15 | $24.49 | $24.60 | $24.20 | $24.25 | $24.25 | 904,600 |
| 2023-08-14 | $24.14 | $24.65 | $24.08 | $24.49 | $24.49 | 1,305,100 |
| 2023-08-11 | $24.49 | $24.78 | $24.27 | $24.42 | $24.42 | 1,935,550 |
| 2023-08-10 | $25.70 | $25.70 | $24.08 | $24.67 | $24.67 | 4,015,600 |
| 2023-08-09 | $26.50 | $26.70 | $26.08 | $26.17 | $26.17 | 1,040,100 |
| 2023-08-08 | $26.46 | $26.75 | $26.35 | $26.63 | $26.63 | 675,500 |
| 2023-08-07 | $26.65 | $26.70 | $26.36 | $26.46 | $26.46 | 719,800 |
| 2023-08-04 | $27.27 | $27.41 | $26.56 | $26.64 | $26.64 | 1,363,800 |
| 2023-08-03 | $26.93 | $27.39 | $26.78 | $27.25 | $27.25 | 1,750,170 |
| 2023-08-02 | $26.88 | $27.00 | $26.46 | $26.90 | $26.90 | 1,171,970 |
| 2023-08-01 | $27.22 | $27.33 | $26.72 | $26.85 | $26.85 | 1,118,200 |
| 2023-07-31 | $26.33 | $27.37 | $26.32 | $27.28 | $27.28 | 2,416,600 |
| 2023-07-28 | $25.99 | $26.40 | $25.79 | $26.32 | $26.32 | 1,150,500 |
| 2023-07-27 | $26.45 | $26.55 | $25.85 | $25.99 | $25.99 | 1,555,200 |
| 2023-07-26 | $26.30 | $26.42 | $25.83 | $26.39 | $26.39 | 1,068,700 |
| 2023-07-25 | $26.14 | $26.44 | $25.88 | $26.29 | $26.29 | 1,430,300 |
| 2023-07-24 | $26.65 | $26.70 | $25.66 | $25.83 | $25.83 | 1,542,700 |
| 2023-07-21 | $25.45 | $26.99 | $25.31 | $26.44 | $26.44 | 2,519,460 |
| 2023-07-20 | $25.43 | $25.70 | $25.41 | $25.45 | $25.45 | 727,200 |
| 2023-07-19 | $25.26 | $25.74 | $25.26 | $25.46 | $25.46 | 494,760 |
| 2023-07-18 | $25.35 | $25.65 | $25.02 | $25.42 | $25.42 | 487,990 |
| 2023-07-17 | $25.35 | $25.49 | $24.88 | $25.25 | $25.25 | 662,400 |
| 2023-07-14 | $25.54 | $25.68 | $25.30 | $25.51 | $25.51 | 901,700 |
| 2023-07-13 | $24.81 | $25.58 | $24.78 | $25.54 | $25.54 | 1,318,870 |
| 2023-07-12 | $25.05 | $25.14 | $24.68 | $24.70 | $24.70 | 724,620 |
| 2023-07-11 | $24.84 | $25.43 | $24.84 | $25.05 | $25.05 | 612,400 |
| 2023-07-10 | $24.83 | $25.14 | $24.75 | $24.83 | $24.83 | 548,960 |
| 2023-07-07 | $24.75 | $25.05 | $24.57 | $24.69 | $24.69 | 876,300 |
| 2023-07-06 | $25.24 | $25.24 | $24.80 | $24.82 | $24.82 | 632,400 |
| 2023-07-05 | $25.70 | $25.81 | $25.18 | $25.24 | $25.24 | 636,000 |
| 2023-07-04 | $25.69 | $26.14 | $25.21 | $25.81 | $25.81 | 1,218,500 |
| 2023-07-03 | $25.43 | $25.95 | $25.14 | $25.70 | $25.70 | 1,388,820 |
| 2023-06-30 | $23.86 | $25.59 | $23.86 | $25.25 | $25.25 | 2,032,880 |
| 2023-06-29 | $24.70 | $24.99 | $24.42 | $24.42 | $24.42 | 959,520 |
| 2023-06-28 | $24.68 | $25.01 | $24.53 | $24.82 | $24.82 | 672,700 |
| 2023-06-27 | $24.43 | $24.75 | $24.28 | $24.66 | $24.66 | 911,130 |
| 2023-06-26 | $24.80 | $24.85 | $24.39 | $24.43 | $24.43 | 904,640 |
| 2023-06-21 | $25.00 | $25.19 | $24.82 | $24.85 | $24.85 | 726,520 |
| 2023-06-20 | $25.30 | $25.40 | $24.95 | $25.09 | $25.09 | 1,057,780 |
| 2023-06-19 | $25.88 | $25.88 | $25.27 | $25.29 | $25.29 | 976,040 |
| 2023-06-16 | $25.80 | $25.95 | $25.36 | $25.66 | $25.66 | 1,203,600 |
| 2023-06-15 | $25.52 | $26.00 | $25.25 | $25.89 | $25.89 | 1,998,740 |
| 2023-06-14 | $25.37 | $26.04 | $25.08 | $25.61 | $25.61 | 1,579,000 |
| 2023-06-13 | $25.70 | $25.95 | $25.36 | $25.43 | $25.11 | 764,200 |
| 2023-06-12 | $25.03 | $25.85 | $24.82 | $25.61 | $25.28 | 1,277,580 |
| 2023-06-09 | $24.95 | $25.03 | $24.70 | $24.98 | $24.66 | 973,960 |
| 2023-06-08 | $25.38 | $25.45 | $24.80 | $24.97 | $24.65 | 767,220 |
| 2023-06-07 | $24.86 | $25.49 | $24.82 | $25.37 | $25.05 | 1,171,400 |
| 2023-06-06 | $25.15 | $25.32 | $24.80 | $24.82 | $24.50 | 936,700 |
| 2023-06-05 | $25.82 | $25.98 | $25.16 | $25.23 | $25.23 | 918,920 |
| 2023-06-02 | $25.50 | $25.87 | $25.30 | $25.82 | $25.82 | 877,720 |
| 2023-06-01 | $25.09 | $25.66 | $25.00 | $25.50 | $25.50 | 1,258,400 |
| 2023-05-31 | $24.99 | $25.29 | $24.89 | $25.09 | $25.09 | 770,100 |
| 2023-05-30 | $25.24 | $25.26 | $24.84 | $25.06 | $25.06 | 937,590 |
| 2023-05-29 | $25.49 | $25.70 | $25.13 | $25.24 | $25.24 | 787,450 |
| 2023-05-26 | $25.78 | $25.79 | $25.13 | $25.45 | $25.45 | 944,300 |
| 2023-05-25 | $25.66 | $25.99 | $25.44 | $25.76 | $25.76 | 1,098,840 |
| 2023-05-24 | $26.06 | $26.28 | $25.75 | $25.77 | $25.77 | 1,102,650 |
| 2023-05-23 | $26.31 | $26.80 | $26.00 | $26.15 | $26.15 | 1,612,710 |
| 2023-05-22 | $25.15 | $26.44 | $25.09 | $26.39 | $26.39 | 3,372,440 |
| 2023-05-19 | $24.43 | $25.35 | $24.23 | $25.23 | $25.23 | 2,044,660 |
| 2023-05-18 | $24.80 | $24.95 | $24.40 | $24.44 | $24.44 | 1,433,600 |
| 2023-05-17 | $24.75 | $24.97 | $24.65 | $24.94 | $24.94 | 1,261,060 |
| 2023-05-16 | $25.27 | $25.28 | $24.76 | $24.83 | $24.83 | 1,499,900 |
| 2023-05-15 | $25.01 | $25.29 | $24.91 | $25.26 | $25.26 | 1,193,440 |
| 2023-05-12 | $25.42 | $25.47 | $25.10 | $25.16 | $25.16 | 1,388,700 |
| 2023-05-11 | $25.58 | $26.05 | $25.38 | $25.42 | $25.42 | 1,102,540 |
| 2023-05-10 | $25.30 | $25.69 | $25.19 | $25.58 | $25.58 | 1,440,500 |
| 2023-05-09 | $25.51 | $25.88 | $25.30 | $25.49 | $25.49 | 1,558,720 |
| 2023-05-08 | $25.95 | $26.14 | $25.53 | $25.57 | $25.57 | 1,292,300 |
| 2023-05-05 | $26.00 | $26.15 | $25.72 | $25.88 | $25.88 | 1,149,150 |
| 2023-05-04 | $26.58 | $26.74 | $25.98 | $26.03 | $26.03 | 1,509,560 |
| 2023-05-03 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-05-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-04-28 | $26.08 | $26.80 | $26.00 | $26.52 | $26.52 | 2,043,400 |
| 2023-04-27 | $25.60 | $26.50 | $25.40 | $26.12 | $26.12 | 2,887,600 |
| 2023-04-26 | $24.96 | $26.04 | $24.94 | $25.60 | $25.60 | 2,295,120 |
| 2023-04-25 | $25.80 | $25.90 | $24.87 | $25.15 | $25.15 | 3,797,830 |
| 2023-04-24 | $26.60 | $26.60 | $25.00 | $25.51 | $25.51 | 5,920,700 |
| 2023-04-21 | $27.80 | $27.80 | $26.26 | $26.64 | $26.64 | 5,298,960 |
| 2023-04-20 | $31.00 | $31.00 | $28.71 | $28.71 | $28.71 | 8,022,090 |
| 2023-04-19 | $30.35 | $32.05 | $30.05 | $31.90 | $31.90 | 3,701,760 |
| 2023-04-18 | $30.19 | $30.50 | $29.80 | $30.28 | $30.28 | 1,192,020 |
| 2023-04-17 | $29.40 | $30.20 | $29.40 | $29.88 | $29.88 | 934,600 |
| 2023-04-14 | $30.04 | $30.18 | $29.22 | $29.45 | $29.45 | 1,099,300 |
| 2023-04-13 | $29.70 | $30.15 | $29.37 | $30.04 | $30.04 | 839,900 |
| 2023-04-12 | $30.08 | $30.28 | $29.29 | $29.54 | $29.54 | 1,218,900 |
| 2023-04-11 | $30.65 | $31.20 | $29.89 | $29.94 | $29.94 | 1,457,500 |
| 2023-04-10 | $30.85 | $31.16 | $30.42 | $30.64 | $30.64 | 1,095,900 |
| 2023-04-07 | $30.17 | $31.19 | $30.00 | $30.63 | $30.63 | 1,355,600 |
| 2023-04-06 | $30.61 | $30.85 | $30.00 | $30.23 | $30.23 | 1,086,350 |
| 2023-04-05 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2023-04-04 | $31.13 | $31.13 | $30.31 | $30.66 | $30.66 | 1,315,900 |
| 2023-04-03 | $31.77 | $31.79 | $30.61 | $30.97 | $30.97 | 1,020,410 |
| 2023-03-31 | $31.67 | $32.14 | $31.33 | $31.52 | $31.52 | 851,260 |
| 2023-03-30 | $31.33 | $31.96 | $31.21 | $31.67 | $31.67 | 860,800 |
| 2023-03-29 | $31.29 | $31.50 | $31.02 | $31.30 | $31.30 | 603,090 |
| 2023-03-28 | $30.40 | $31.64 | $30.40 | $31.30 | $31.30 | 955,260 |
| 2023-03-27 | $30.92 | $31.52 | $30.18 | $30.61 | $30.61 | 1,656,310 |
| 2023-03-24 | $31.09 | $31.95 | $30.92 | $30.99 | $30.99 | 543,350 |
| 2023-03-23 | $31.51 | $31.63 | $30.90 | $31.09 | $31.09 | 586,610 |
| 2023-03-22 | $32.37 | $32.58 | $31.29 | $31.41 | $31.41 | 602,900 |
| 2023-03-21 | $31.74 | $32.40 | $31.22 | $32.08 | $32.08 | 758,200 |
| 2023-03-20 | $31.55 | $31.65 | $31.00 | $31.53 | $31.53 | 1,017,930 |
| 2023-03-17 | $32.62 | $32.70 | $31.36 | $31.40 | $31.40 | 807,600 |
| 2023-03-16 | $32.51 | $32.97 | $32.07 | $32.35 | $32.35 | 532,100 |
| 2023-03-15 | $32.85 | $33.45 | $32.51 | $32.68 | $32.68 | 796,900 |
| 2023-03-14 | $32.53 | $33.30 | $32.05 | $32.70 | $32.70 | 989,700 |
| 2023-03-13 | $31.72 | $32.62 | $31.72 | $32.52 | $32.52 | 1,003,170 |
| 2023-03-10 | $32.15 | $32.76 | $31.87 | $32.22 | $32.22 | 515,100 |
| 2023-03-09 | $32.70 | $32.70 | $31.98 | $32.15 | $32.15 | 593,200 |
| 2023-03-08 | $32.51 | $32.80 | $32.12 | $32.46 | $32.46 | 530,200 |
| 2023-03-07 | $33.22 | $33.33 | $32.40 | $32.51 | $32.51 | 656,800 |
| 2023-03-06 | $32.75 | $33.60 | $32.17 | $33.33 | $33.33 | 947,700 |
| 2023-03-03 | $33.22 | $33.55 | $32.72 | $32.88 | $32.88 | 739,800 |
| 2023-03-02 | $33.96 | $34.80 | $32.90 | $33.28 | $33.28 | 1,126,800 |
| 2023-03-01 | $33.49 | $33.61 | $32.79 | $33.36 | $33.36 | 834,580 |
| 2023-02-28 | $33.63 | $34.26 | $33.17 | $33.41 | $33.41 | 1,063,070 |
| 2023-02-27 | $33.15 | $34.28 | $32.93 | $33.95 | $33.95 | 1,271,300 |
| 2023-02-24 | $33.96 | $33.96 | $33.24 | $33.39 | $33.39 | 1,280,600 |
| 2023-02-23 | $34.37 | $35.20 | $33.70 | $33.81 | $33.81 | 1,056,100 |
| 2023-02-22 | $34.14 | $34.98 | $33.61 | $34.55 | $34.55 | 1,208,090 |
| 2023-02-21 | $34.08 | $34.67 | $33.80 | $34.59 | $34.59 | 1,450,720 |
| 2023-02-20 | $33.86 | $34.30 | $33.24 | $34.16 | $34.16 | 1,626,400 |
| 2023-02-17 | $33.87 | $34.56 | $33.71 | $33.79 | $33.79 | 1,211,350 |
| 2023-02-16 | $33.85 | $34.53 | $33.60 | $33.87 | $33.87 | 2,003,400 |
| 2023-02-15 | $34.25 | $34.51 | $33.73 | $33.93 | $33.93 | 1,315,500 |
| 2023-02-14 | $34.28 | $34.80 | $33.76 | $34.21 | $34.21 | 1,688,000 |
| 2023-02-13 | $32.01 | $34.70 | $32.01 | $34.22 | $34.22 | 4,860,060 |
| 2023-02-10 | $32.33 | $32.63 | $31.82 | $32.59 | $32.59 | 2,098,110 |
| 2023-02-09 | $31.16 | $32.50 | $31.16 | $32.21 | $32.21 | 2,649,920 |
| 2023-02-08 | $31.65 | $31.65 | $31.13 | $31.35 | $31.35 | 1,220,660 |
| 2023-02-07 | $31.84 | $32.36 | $31.02 | $31.54 | $31.54 | 1,517,220 |
| 2023-02-06 | $31.10 | $32.59 | $30.86 | $31.84 | $31.84 | 2,813,300 |
| 2023-02-03 | $30.59 | $32.33 | $30.50 | $31.40 | $31.40 | 4,238,480 |
| 2023-02-02 | $29.48 | $30.28 | $29.00 | $30.20 | $30.20 | 2,149,980 |
| 2023-02-01 | $29.18 | $29.64 | $28.82 | $29.53 | $29.53 | 1,455,670 |
| 2023-01-31 | $29.42 | $29.48 | $28.80 | $29.07 | $29.07 | 845,000 |
| 2023-01-30 | $29.52 | $29.97 | $29.02 | $29.18 | $29.18 | 1,310,460 |
| 2023-01-20 | $29.29 | $29.67 | $29.01 | $29.15 | $29.15 | 1,280,300 |
| 2023-01-19 | $29.50 | $29.58 | $28.84 | $29.15 | $29.15 | 1,263,600 |
| 2023-01-18 | $30.38 | $30.38 | $29.48 | $29.60 | $29.60 | 1,127,320 |
| 2023-01-17 | $30.88 | $30.95 | $30.03 | $30.13 | $30.13 | 1,248,600 |
| 2023-01-16 | $30.66 | $31.41 | $30.61 | $30.88 | $30.88 | 2,162,160 |
| 2023-01-13 | $29.80 | $30.65 | $29.61 | $30.63 | $30.63 | 1,458,370 |
| 2023-01-12 | $30.40 | $30.80 | $29.32 | $29.63 | $29.63 | 1,995,550 |
| 2023-01-11 | $31.19 | $31.25 | $30.38 | $30.40 | $30.40 | 1,923,910 |
| 2023-01-10 | $31.66 | $31.66 | $30.79 | $31.00 | $31.00 | 1,518,770 |
| 2023-01-09 | $31.05 | $32.28 | $30.80 | $31.68 | $31.68 | 1,836,440 |
| 2023-01-06 | $30.80 | $31.37 | $30.35 | $31.14 | $31.14 | 1,785,770 |
| 2023-01-05 | $30.97 | $31.65 | $30.58 | $31.01 | $31.01 | 1,096,410 |
| 2023-01-04 | $30.80 | $31.34 | $30.41 | $30.97 | $30.97 | 1,139,250 |
| 2023-01-03 | $31.40 | $31.72 | $30.25 | $30.73 | $30.73 | 2,424,340 |
| 2023-01-02 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 0 |
| 2022-12-30 | $30.96 | $31.98 | $30.40 | $31.73 | $31.73 | 1,842,280 |
| 2022-12-29 | $30.78 | $31.44 | $30.47 | $30.87 | $30.87 | 996,200 |
| 2022-12-28 | $31.36 | $31.36 | $30.48 | $30.81 | $30.81 | 1,138,660 |
| 2022-12-27 | $30.85 | $31.90 | $30.55 | $31.39 | $31.39 | 1,901,670 |
| 2022-12-26 | $30.60 | $31.26 | $30.52 | $30.65 | $30.65 | 1,151,300 |
| 2022-12-23 | $30.95 | $31.48 | $30.51 | $30.78 | $30.78 | 1,180,420 |
| 2022-12-22 | $31.42 | $31.83 | $30.64 | $30.76 | $30.76 | 1,622,600 |
| 2022-12-21 | $30.50 | $31.66 | $30.50 | $31.22 | $31.22 | 1,110,700 |
| 2022-12-20 | $30.83 | $31.16 | $30.07 | $30.92 | $30.92 | 1,852,500 |
| 2022-12-19 | $31.79 | $31.79 | $30.75 | $30.99 | $30.99 | 1,575,950 |
| 2022-12-16 | $31.55 | $31.82 | $31.21 | $31.54 | $31.54 | 1,364,110 |
| 2022-12-15 | $32.27 | $32.73 | $31.51 | $31.55 | $31.55 | 1,929,800 |
| 2022-12-14 | $31.50 | $32.68 | $31.50 | $32.30 | $32.30 | 2,791,500 |
| 2022-12-13 | $31.39 | $32.00 | $31.02 | $31.81 | $31.81 | 1,763,120 |
| 2022-12-12 | $31.92 | $32.00 | $31.00 | $31.35 | $31.35 | 1,504,770 |
| 2022-12-09 | $31.62 | $32.31 | $30.84 | $32.00 | $32.00 | 2,464,090 |
| 2022-12-08 | $31.51 | $31.77 | $31.00 | $31.62 | $31.62 | 2,549,960 |
| 2022-12-07 | $30.50 | $31.57 | $30.03 | $31.22 | $31.22 | 3,616,650 |
| 2022-12-06 | $30.13 | $32.39 | $30.00 | $30.72 | $30.72 | 6,726,910 |
| 2022-12-05 | $28.58 | $30.75 | $28.51 | $30.25 | $30.25 | 7,232,720 |
| 2022-12-01 | $28.60 | $29.90 | $27.90 | $28.34 | $28.34 | 7,691,670 |
| 2022-11-30 | $28.04 | $28.04 | $27.00 | $27.18 | $27.18 | 2,324,900 |
| 2022-11-29 | $26.50 | $28.50 | $26.50 | $27.81 | $27.81 | 2,626,890 |
| 2022-11-28 | $26.10 | $26.50 | $25.35 | $26.50 | $26.50 | 981,800 |
| 2022-11-25 | $26.20 | $26.40 | $26.00 | $26.16 | $26.16 | 465,100 |
| 2022-11-24 | $26.53 | $26.82 | $26.16 | $26.23 | $26.23 | 628,800 |
| 2022-11-23 | $26.94 | $26.98 | $26.20 | $26.52 | $26.52 | 723,700 |
| 2022-11-22 | $27.65 | $27.65 | $26.70 | $26.76 | $26.76 | 1,243,600 |
| 2022-11-21 | $27.80 | $27.87 | $27.11 | $27.63 | $27.63 | 1,885,560 |
| 2022-11-18 | $27.99 | $28.18 | $27.65 | $28.00 | $28.00 | 1,179,710 |
| 2022-11-17 | $28.20 | $28.20 | $27.60 | $28.05 | $28.05 | 930,300 |
| 2022-11-16 | $27.24 | $28.15 | $27.24 | $28.05 | $28.05 | 2,056,710 |
| 2022-11-15 | $26.85 | $27.48 | $26.68 | $27.24 | $27.24 | 1,082,130 |
| 2022-11-14 | $27.43 | $27.50 | $26.70 | $26.85 | $26.85 | 856,100 |
| 2022-11-11 | $27.24 | $27.79 | $27.04 | $27.23 | $27.23 | 1,661,640 |
| 2022-11-10 | $26.48 | $27.13 | $26.32 | $26.76 | $26.76 | 849,650 |
| 2022-11-09 | $26.61 | $26.76 | $26.42 | $26.62 | $26.62 | 422,560 |
| 2022-11-08 | $26.99 | $27.10 | $26.48 | $26.72 | $26.72 | 966,710 |
| 2022-11-07 | $27.41 | $27.59 | $26.90 | $27.14 | $27.14 | 1,188,010 |
| 2022-11-04 | $26.38 | $28.01 | $26.38 | $27.60 | $27.60 | 2,181,210 |
| 2022-11-03 | $26.52 | $26.79 | $26.20 | $26.40 | $26.40 | 682,900 |
| 2022-11-02 | $26.46 | $27.25 | $25.82 | $26.52 | $26.52 | 2,185,600 |
| 2022-11-01 | $24.87 | $26.80 | $24.50 | $26.36 | $26.36 | 1,771,330 |
| 2022-10-31 | $24.18 | $24.92 | $24.06 | $24.43 | $24.43 | 617,340 |
| 2022-10-28 | $25.59 | $26.15 | $24.35 | $24.54 | $24.54 | 2,399,640 |
| 2022-10-27 | $26.84 | $27.12 | $26.50 | $27.00 | $27.00 | 720,800 |
| 2022-10-26 | $25.50 | $27.48 | $25.40 | $26.84 | $26.84 | 1,523,140 |
| 2022-10-25 | $25.95 | $26.19 | $25.18 | $25.50 | $25.50 | 729,190 |
| 2022-10-24 | $26.55 | $26.85 | $25.44 | $25.95 | $25.95 | 666,650 |
| 2022-10-21 | $26.75 | $26.90 | $26.50 | $26.56 | $26.56 | 496,840 |
| 2022-10-20 | $25.93 | $26.98 | $25.93 | $26.69 | $26.69 | 993,600 |
| 2022-10-19 | $26.69 | $26.74 | $26.22 | $26.39 | $26.39 | 671,500 |
| 2022-10-18 | $26.52 | $26.90 | $26.45 | $26.70 | $26.70 | 606,500 |
| 2022-10-17 | $26.77 | $27.03 | $26.50 | $26.59 | $26.59 | 774,500 |
| 2022-10-14 | $25.80 | $26.75 | $25.80 | $26.68 | $26.68 | 1,184,350 |
| 2022-10-13 | $24.97 | $25.92 | $24.91 | $25.81 | $25.81 | 645,300 |
| 2022-10-12 | $25.34 | $25.35 | $24.22 | $25.24 | $25.24 | 615,900 |
| 2022-10-11 | $25.50 | $25.62 | $24.92 | $25.18 | $25.18 | 469,670 |
| 2022-10-10 | $26.12 | $26.29 | $25.50 | $25.60 | $25.60 | 467,140 |
| 2022-09-30 | $26.23 | $26.44 | $25.95 | $26.06 | $26.06 | 472,370 |
| 2022-09-29 | $26.50 | $27.12 | $26.04 | $26.23 | $26.23 | 1,012,040 |
| 2022-09-28 | $26.14 | $27.22 | $26.14 | $26.17 | $26.17 | 1,274,520 |
| 2022-09-27 | $25.02 | $26.34 | $25.00 | $26.32 | $26.32 | 1,034,800 |
| 2022-09-26 | $25.18 | $25.37 | $24.05 | $24.89 | $24.89 | 506,060 |
| 2022-09-23 | $25.69 | $25.69 | $25.01 | $25.08 | $25.08 | 741,300 |
| 2022-09-22 | $25.84 | $26.19 | $25.68 | $25.70 | $25.70 | 366,900 |
| 2022-09-21 | $25.85 | $26.24 | $25.31 | $26.10 | $26.10 | 608,810 |
| 2022-09-20 | $26.11 | $26.19 | $25.74 | $25.93 | $25.93 | 447,270 |
| 2022-09-19 | $26.24 | $26.37 | $25.80 | $25.84 | $25.84 | 518,900 |
| 2022-09-16 | $26.46 | $26.73 | $26.00 | $26.25 | $26.25 | 855,740 |
| 2022-09-15 | $26.90 | $27.08 | $26.40 | $26.50 | $26.50 | 681,100 |
| 2022-09-14 | $26.75 | $27.08 | $26.70 | $26.85 | $26.85 | 400,290 |
| 2022-09-13 | $27.33 | $27.44 | $27.01 | $27.08 | $27.08 | 450,360 |
| 2022-09-12 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-09-09 | $27.13 | $27.32 | $26.85 | $27.16 | $27.16 | 943,100 |
| 2022-09-08 | $26.88 | $27.20 | $26.56 | $27.13 | $27.13 | 876,170 |
| 2022-09-07 | $26.73 | $27.10 | $26.28 | $27.09 | $27.09 | 1,044,650 |
| 2022-09-06 | $26.67 | $26.83 | $26.52 | $26.74 | $26.74 | 605,700 |
| 2022-09-05 | $26.90 | $26.95 | $26.36 | $26.67 | $26.67 | 774,670 |
| 2022-09-02 | $27.06 | $27.30 | $26.76 | $26.92 | $26.92 | 937,090 |
| 2022-09-01 | $27.78 | $27.96 | $27.02 | $27.20 | $27.20 | 1,258,400 |
| 2022-08-31 | $27.52 | $28.10 | $27.33 | $27.80 | $27.80 | 1,393,910 |
| 2022-08-30 | $27.30 | $27.63 | $27.01 | $27.59 | $27.59 | 982,400 |
| 2022-08-29 | $26.95 | $27.33 | $26.60 | $27.30 | $27.30 | 1,017,800 |
| 2022-08-26 | $26.98 | $27.55 | $26.95 | $27.09 | $27.09 | 717,500 |
| 2022-08-25 | $26.77 | $27.08 | $26.51 | $27.05 | $27.05 | 637,000 |
| 2022-08-24 | $27.39 | $27.39 | $26.72 | $26.76 | $26.76 | 930,310 |
| 2022-08-23 | $27.52 | $27.54 | $27.18 | $27.30 | $27.30 | 775,090 |
| 2022-08-22 | $27.42 | $27.63 | $26.87 | $27.54 | $27.54 | 789,000 |
| 2022-08-19 | $27.48 | $27.65 | $27.31 | $27.40 | $27.40 | 1,005,200 |
| 2022-08-18 | $27.85 | $27.96 | $27.35 | $27.46 | $27.46 | 713,900 |
| 2022-08-17 | $27.60 | $28.02 | $27.20 | $27.88 | $27.88 | 1,132,900 |
| 2022-08-16 | $28.02 | $28.35 | $27.50 | $27.56 | $27.56 | 1,410,000 |
| 2022-08-15 | $28.40 | $28.41 | $27.81 | $28.09 | $28.09 | 1,169,750 |
| 2022-08-12 | $28.38 | $28.66 | $27.96 | $28.43 | $28.43 | 2,281,880 |
| 2022-08-11 | $27.50 | $28.25 | $27.35 | $27.91 | $27.91 | 2,034,160 |
| 2022-08-10 | $27.55 | $27.80 | $27.14 | $27.34 | $27.34 | 695,480 |
| 2022-08-09 | $27.47 | $27.89 | $27.02 | $27.83 | $27.83 | 918,710 |
| 2022-08-08 | $27.46 | $27.80 | $27.23 | $27.50 | $27.50 | 641,610 |
| 2022-08-05 | $27.00 | $27.59 | $26.99 | $27.52 | $27.52 | 903,300 |
| 2022-08-04 | $26.68 | $27.23 | $26.41 | $27.09 | $27.09 | 916,400 |
| 2022-08-03 | $26.91 | $27.25 | $26.52 | $26.55 | $26.55 | 1,129,700 |
| 2022-08-02 | $27.48 | $27.48 | $26.10 | $26.98 | $26.98 | 2,026,500 |
| 2022-08-01 | $27.65 | $27.78 | $27.38 | $27.50 | $27.50 | 923,300 |
| 2022-07-29 | $28.06 | $28.12 | $27.51 | $27.67 | $27.67 | 1,290,900 |
| 2022-07-28 | $28.00 | $28.21 | $27.92 | $28.01 | $28.01 | 842,300 |
| 2022-07-27 | $28.10 | $28.21 | $27.81 | $27.98 | $27.98 | 853,650 |
| 2022-07-26 | $28.30 | $28.32 | $27.95 | $28.11 | $28.11 | 613,760 |
| 2022-07-25 | $27.89 | $28.15 | $27.76 | $28.10 | $28.10 | 759,300 |
| 2022-07-22 | $28.02 | $28.30 | $27.72 | $27.88 | $27.88 | 977,300 |
| 2022-07-21 | $28.30 | $28.45 | $28.00 | $28.04 | $28.04 | 933,840 |
| 2022-07-20 | $28.55 | $28.59 | $28.24 | $28.28 | $28.28 | 943,500 |
| 2022-07-19 | $28.24 | $28.65 | $27.93 | $28.36 | $28.36 | 1,255,110 |
| 2022-07-18 | $27.75 | $28.08 | $27.61 | $27.91 | $27.91 | 1,699,650 |
| 2022-07-15 | $29.20 | $29.50 | $27.66 | $27.75 | $27.75 | 2,304,900 |
| 2022-07-14 | $28.40 | $28.68 | $28.30 | $28.60 | $28.60 | 990,500 |
| 2022-07-13 | $28.34 | $28.58 | $28.00 | $28.47 | $28.47 | 1,222,800 |
| 2022-07-12 | $28.63 | $28.63 | $28.02 | $28.25 | $28.25 | 1,688,100 |
| 2022-07-11 | $29.15 | $29.15 | $28.31 | $28.70 | $28.70 | 1,881,000 |
| 2022-07-08 | $29.60 | $29.80 | $29.01 | $29.15 | $29.15 | 1,558,150 |
| 2022-07-07 | $29.55 | $29.74 | $28.87 | $29.59 | $29.59 | 2,326,140 |
| 2022-07-06 | $29.75 | $30.30 | $29.41 | $29.54 | $29.54 | 2,754,340 |
| 2022-07-05 | $31.36 | $31.91 | $29.70 | $30.19 | $30.19 | 6,393,000 |
| 2022-07-04 | $31.07 | $33.88 | $31.07 | $32.72 | $32.72 | 8,273,510 |
| 2022-07-01 | $30.55 | $31.10 | $30.06 | $30.80 | $30.80 | 1,569,640 |
| 2022-06-30 | $29.60 | $31.10 | $29.44 | $30.51 | $30.51 | 2,855,300 |
| 2022-06-29 | $29.77 | $30.29 | $29.50 | $29.55 | $29.29 | 1,942,570 |
| 2022-06-28 | $30.07 | $30.27 | $29.33 | $29.56 | $29.30 | 1,990,350 |
| 2022-06-27 | $29.80 | $31.30 | $29.55 | $29.92 | $29.66 | 3,332,960 |
| 2022-06-24 | $29.10 | $29.45 | $28.72 | $29.08 | $28.82 | 1,556,300 |
| 2022-06-23 | $28.59 | $28.77 | $28.38 | $28.58 | $28.33 | 1,122,800 |
| 2022-06-22 | $28.98 | $29.07 | $28.51 | $28.59 | $28.34 | 1,032,940 |
| 2022-06-21 | $29.29 | $29.55 | $28.70 | $28.91 | $28.66 | 1,231,750 |
| 2022-06-20 | $29.40 | $29.67 | $29.17 | $29.37 | $29.11 | 965,100 |
| 2022-06-17 | $28.98 | $29.78 | $28.41 | $29.40 | $29.14 | 1,720,100 |
| 2022-06-16 | $28.78 | $29.38 | $28.35 | $29.10 | $28.84 | 1,311,000 |
| 2022-06-15 | $28.44 | $28.98 | $28.25 | $28.59 | $28.34 | 1,342,150 |
| 2022-06-14 | $28.35 | $28.81 | $27.89 | $28.43 | $28.18 | 1,246,550 |
| 2022-06-13 | $28.30 | $28.74 | $28.20 | $28.68 | $28.43 | 903,300 |
| 2022-06-10 | $28.09 | $28.52 | $27.90 | $28.51 | $28.26 | 843,100 |
| 2022-06-09 | $28.62 | $28.86 | $28.00 | $28.20 | $27.95 | 1,155,600 |
| 2022-06-08 | $29.20 | $29.39 | $28.40 | $28.73 | $28.48 | 1,077,000 |
| 2022-06-07 | $29.47 | $29.56 | $28.60 | $29.03 | $28.78 | 1,107,300 |
| 2022-06-06 | $29.53 | $29.53 | $28.82 | $29.32 | $29.06 | 1,332,310 |
| 2022-06-02 | $29.91 | $29.91 | $29.01 | $29.54 | $29.28 | 1,686,110 |
| 2022-06-01 | $28.89 | $30.98 | $28.89 | $29.69 | $29.43 | 3,346,240 |
| 2022-05-31 | $27.93 | $29.18 | $27.50 | $28.92 | $28.67 | 2,615,090 |
| 2022-05-30 | $27.73 | $28.12 | $27.70 | $27.85 | $27.61 | 998,020 |
| 2022-05-27 | $28.50 | $28.63 | $27.36 | $27.72 | $27.48 | 2,168,900 |
| 2022-05-26 | $28.18 | $28.48 | $27.64 | $28.34 | $28.09 | 1,211,090 |
| 2022-05-25 | $28.37 | $29.00 | $27.98 | $28.21 | $27.96 | 2,025,790 |
| 2022-05-24 | $29.23 | $29.44 | $28.34 | $28.37 | $28.12 | 1,634,200 |
| 2022-05-23 | $29.48 | $30.32 | $29.21 | $29.45 | $29.19 | 1,321,500 |
| 2022-05-20 | $28.56 | $29.68 | $28.53 | $29.47 | $29.21 | 2,040,300 |
| 2022-05-19 | $28.35 | $28.50 | $27.93 | $28.32 | $28.07 | 1,406,300 |
| 2022-05-18 | $29.00 | $29.75 | $28.63 | $28.75 | $28.50 | 1,216,700 |
| 2022-05-17 | $29.52 | $29.80 | $28.59 | $29.05 | $28.80 | 1,428,400 |
| 2022-05-16 | $30.00 | $30.37 | $29.35 | $29.52 | $29.26 | 1,114,060 |
| 2022-05-13 | $30.86 | $31.18 | $29.78 | $30.05 | $29.79 | 1,769,380 |
| 2022-05-12 | $30.16 | $32.20 | $30.01 | $30.51 | $30.24 | 2,628,200 |
| 2022-05-11 | $29.85 | $30.84 | $29.59 | $30.17 | $29.91 | 2,162,750 |
| 2022-05-10 | $28.00 | $30.17 | $27.80 | $29.73 | $29.47 | 2,459,530 |
| 2022-05-09 | $29.20 | $30.12 | $28.55 | $28.80 | $28.55 | 2,339,310 |
| 2022-05-06 | $29.30 | $29.75 | $28.43 | $29.20 | $28.94 | 2,391,100 |
| 2022-05-05 | $30.43 | $31.18 | $30.11 | $30.22 | $29.95 | 2,395,030 |
| 2022-05-04 | $30.43 | $30.43 | $30.43 | $30.43 | $30.16 | 0 |
| 2022-05-03 | $30.43 | $30.43 | $30.43 | $30.43 | $30.16 | 0 |
| 2022-04-29 | $30.31 | $30.98 | $29.55 | $30.43 | $30.16 | 3,341,900 |
| 2022-04-28 | $30.98 | $31.66 | $30.16 | $30.82 | $30.55 | 3,926,100 |
| 2022-04-27 | $30.34 | $31.97 | $29.61 | $31.96 | $31.68 | 6,187,900 |
| 2022-04-26 | $28.93 | $31.45 | $28.87 | $30.77 | $30.50 | 5,102,500 |
| 2022-04-25 | $30.18 | $30.89 | $28.50 | $28.59 | $28.34 | 3,295,690 |
| 2022-04-22 | $31.30 | $31.59 | $30.36 | $31.21 | $30.94 | 3,053,940 |
| 2022-04-21 | $33.70 | $33.72 | $31.06 | $31.71 | $31.43 | 4,189,280 |
| 2022-04-20 | $32.50 | $34.43 | $32.11 | $33.60 | $33.31 | 5,993,800 |
| 2022-04-19 | $33.02 | $33.97 | $32.00 | $32.83 | $32.54 | 4,496,640 |
| 2022-04-18 | $33.98 | $34.89 | $33.00 | $33.49 | $33.20 | 5,280,650 |
| 2022-04-15 | $32.28 | $34.56 | $32.00 | $33.91 | $33.61 | 6,756,530 |
| 2022-04-14 | $31.36 | $33.99 | $31.20 | $32.05 | $31.77 | 4,224,620 |
| 2022-04-13 | $30.87 | $33.06 | $30.39 | $31.84 | $31.56 | 3,931,260 |
| 2022-04-12 | $30.77 | $31.06 | $29.76 | $30.91 | $30.64 | 3,028,770 |
| 2022-04-11 | $29.28 | $31.88 | $29.28 | $31.53 | $31.25 | 5,373,870 |
| 2022-04-08 | $30.51 | $30.77 | $29.10 | $29.48 | $29.22 | 1,773,400 |
| 2022-04-07 | $30.30 | $31.01 | $29.70 | $30.48 | $30.21 | 2,451,500 |
| 2022-04-06 | $30.00 | $31.49 | $29.54 | $30.50 | $30.23 | 3,737,250 |
| 2022-04-05 | $29.18 | $29.18 | $29.18 | $29.18 | $28.92 | 0 |
| 2022-04-04 | $29.18 | $29.18 | $29.18 | $29.18 | $28.92 | 0 |
| 2022-04-01 | $29.08 | $29.50 | $28.79 | $29.18 | $28.92 | 810,600 |
| 2022-03-31 | $29.01 | $29.70 | $28.80 | $29.29 | $29.03 | 1,158,200 |
| 2022-03-30 | $28.38 | $29.27 | $28.30 | $29.17 | $28.91 | 1,514,980 |
| 2022-03-29 | $28.39 | $29.10 | $28.06 | $28.42 | $28.17 | 1,186,400 |
| 2022-03-28 | $28.66 | $29.28 | $28.03 | $28.53 | $28.28 | 1,670,130 |
| 2022-03-25 | $27.44 | $28.65 | $27.44 | $27.88 | $27.64 | 1,171,040 |
| 2022-03-24 | $28.44 | $28.44 | $27.60 | $27.69 | $27.45 | 1,045,450 |
| 2022-03-23 | $28.56 | $28.77 | $28.10 | $28.51 | $28.26 | 826,110 |
| 2022-03-22 | $28.72 | $28.99 | $28.15 | $28.31 | $28.06 | 752,070 |
| 2022-03-21 | $27.97 | $29.02 | $27.95 | $28.75 | $28.50 | 1,345,900 |
| 2022-03-18 | $28.24 | $28.56 | $28.06 | $28.17 | $27.92 | 1,015,560 |
| 2022-03-17 | $27.23 | $29.36 | $27.13 | $28.49 | $28.24 | 3,357,950 |
| 2022-03-16 | $27.87 | $27.98 | $25.37 | $27.12 | $26.88 | 3,110,610 |
| 2022-03-15 | $28.65 | $29.82 | $27.30 | $27.30 | $27.06 | 2,889,960 |
| 2022-03-14 | $28.62 | $29.43 | $28.10 | $28.95 | $28.70 | 1,792,460 |
| 2022-03-11 | $28.24 | $29.08 | $27.42 | $28.90 | $28.65 | 2,366,800 |
| 2022-03-10 | $28.80 | $28.90 | $28.11 | $28.38 | $28.13 | 1,355,540 |
| 2022-03-09 | $28.81 | $28.94 | $27.25 | $28.07 | $27.82 | 1,884,340 |
| 2022-03-08 | $30.04 | $30.28 | $28.41 | $28.56 | $28.31 | 1,718,200 |
| 2022-03-07 | $30.41 | $30.70 | $29.21 | $30.00 | $29.74 | 1,406,500 |
| 2022-03-04 | $31.35 | $31.35 | $30.40 | $30.85 | $30.58 | 1,152,300 |
| 2022-03-03 | $31.36 | $31.89 | $31.12 | $31.35 | $31.08 | 1,172,020 |
| 2022-03-02 | $30.61 | $31.57 | $30.11 | $31.36 | $31.08 | 1,443,760 |
| 2022-03-01 | $30.80 | $30.92 | $30.47 | $30.72 | $30.45 | 879,400 |
| 2022-02-28 | $30.47 | $30.86 | $29.90 | $30.75 | $30.48 | 1,443,390 |
| 2022-02-25 | $29.90 | $30.85 | $29.90 | $30.17 | $29.91 | 1,507,700 |
| 2022-02-24 | $30.30 | $30.83 | $29.25 | $29.59 | $29.33 | 1,825,400 |
| 2022-02-23 | $29.90 | $30.44 | $29.89 | $30.33 | $30.06 | 1,039,900 |
| 2022-02-22 | $30.30 | $30.30 | $29.53 | $29.77 | $29.51 | 1,286,060 |
| 2022-02-21 | $30.59 | $30.98 | $30.36 | $30.52 | $30.25 | 874,700 |
| 2022-02-18 | $30.75 | $30.79 | $30.24 | $30.59 | $30.32 | 1,107,870 |
| 2022-02-17 | $30.03 | $30.96 | $29.96 | $30.91 | $30.64 | 2,483,800 |
| 2022-02-16 | $29.71 | $30.48 | $29.39 | $30.04 | $29.78 | 1,630,280 |
| 2022-02-15 | $29.78 | $29.95 | $29.15 | $29.51 | $29.25 | 1,485,250 |
| 2022-02-14 | $29.63 | $30.18 | $29.40 | $29.69 | $29.43 | 1,335,520 |
| 2022-02-11 | $32.15 | $32.15 | $29.52 | $29.74 | $29.48 | 4,018,670 |
| 2022-02-10 | $32.16 | $32.88 | $31.78 | $31.84 | $31.56 | 2,380,670 |
| 2022-02-09 | $32.20 | $32.58 | $32.02 | $32.39 | $32.11 | 2,168,860 |
| 2022-02-08 | $32.15 | $32.63 | $31.74 | $32.40 | $32.12 | 1,544,960 |
| 2022-02-07 | $33.18 | $33.33 | $31.31 | $32.40 | $32.12 | 3,065,970 |
| 2022-02-04 | $32.55 | $32.55 | $32.55 | $32.55 | $32.26 | 0 |
| 2022-02-03 | $32.55 | $32.55 | $32.55 | $32.55 | $32.26 | 0 |
| 2022-02-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.26 | 0 |
| 2022-02-01 | $32.55 | $32.55 | $32.55 | $32.55 | $32.26 | 0 |
| 2022-01-28 | $32.60 | $33.43 | $32.20 | $32.55 | $32.26 | 2,237,800 |
| 2022-01-27 | $33.58 | $33.77 | $31.85 | $32.20 | $31.92 | 2,607,300 |
| 2022-01-26 | $33.33 | $33.87 | $32.43 | $33.58 | $33.29 | 3,020,590 |
| 2022-01-25 | $32.99 | $35.40 | $32.99 | $33.17 | $32.88 | 4,572,460 |
| 2022-01-24 | $34.98 | $35.17 | $32.00 | $33.42 | $33.13 | 5,125,400 |
| 2022-01-21 | $36.51 | $37.44 | $34.80 | $35.17 | $34.86 | 4,313,900 |
| 2022-01-20 | $38.40 | $39.40 | $36.88 | $37.33 | $37.00 | 4,540,660 |
| 2022-01-19 | $38.28 | $39.28 | $37.50 | $38.68 | $38.34 | 6,854,600 |
| 2022-01-18 | $36.50 | $39.12 | $36.36 | $39.10 | $38.76 | 11,140,930 |
| 2022-01-17 | $36.94 | $37.63 | $36.07 | $37.20 | $36.87 | 6,774,730 |
| 2022-01-14 | $38.23 | $39.28 | $36.69 | $36.96 | $36.64 | 10,491,740 |
| 2022-01-13 | $39.63 | $40.90 | $37.81 | $37.97 | $37.64 | 15,700,290 |
| 2022-01-12 | $34.60 | $37.91 | $34.54 | $37.91 | $37.58 | 9,224,770 |
| 2022-01-11 | $34.80 | $34.89 | $34.17 | $34.46 | $34.16 | 1,328,950 |
| 2022-01-10 | $33.95 | $34.80 | $33.65 | $34.66 | $34.36 | 1,347,400 |
| 2022-01-07 | $35.31 | $35.35 | $33.99 | $34.00 | $33.70 | 2,297,940 |
| 2022-01-06 | $35.38 | $35.86 | $34.84 | $35.43 | $35.12 | 1,970,520 |
| 2022-01-05 | $36.26 | $36.77 | $35.30 | $35.54 | $35.23 | 3,157,420 |
| 2022-01-04 | $34.85 | $36.25 | $34.35 | $36.22 | $35.90 | 3,604,050 |
| 2022-01-03 | $34.84 | $34.84 | $34.84 | $34.84 | $34.53 | 0 |
| 2021-12-31 | $34.55 | $35.43 | $34.22 | $34.84 | $34.53 | 1,666,720 |
| 2021-12-30 | $34.35 | $34.98 | $33.98 | $34.74 | $34.44 | 1,463,110 |
| 2021-12-29 | $34.70 | $35.16 | $34.22 | $34.60 | $34.30 | 1,386,800 |
| 2021-12-28 | $34.77 | $35.12 | $34.33 | $34.77 | $34.47 | 1,365,910 |
| 2021-12-27 | $33.63 | $34.78 | $32.91 | $34.77 | $34.47 | 1,862,710 |
| 2021-12-24 | $33.66 | $33.95 | $33.20 | $33.41 | $33.12 | 1,145,410 |
| 2021-12-23 | $34.00 | $34.13 | $33.66 | $33.66 | $33.36 | 592,100 |
| 2021-12-22 | $33.96 | $34.17 | $33.73 | $34.12 | $33.82 | 720,410 |
| 2021-12-21 | $33.70 | $34.16 | $33.52 | $33.96 | $33.66 | 813,610 |
| 2021-12-20 | $35.00 | $35.05 | $33.89 | $33.89 | $33.59 | 1,443,600 |
| 2021-12-17 | $35.10 | $35.54 | $34.10 | $35.33 | $35.02 | 2,445,510 |
| 2021-12-16 | $34.85 | $35.49 | $33.88 | $35.10 | $34.79 | 2,392,800 |
| 2021-12-15 | $34.73 | $34.87 | $34.00 | $34.57 | $34.27 | 1,734,470 |
| 2021-12-14 | $33.90 | $35.39 | $33.39 | $34.52 | $34.22 | 2,817,570 |
| 2021-12-13 | $33.89 | $34.33 | $33.48 | $34.02 | $33.72 | 1,841,600 |
| 2021-12-10 | $33.55 | $34.61 | $33.34 | $34.02 | $33.72 | 2,044,100 |
| 2021-12-09 | $33.00 | $33.95 | $32.90 | $33.54 | $33.25 | 2,223,300 |
| 2021-12-08 | $32.87 | $33.30 | $32.80 | $32.96 | $32.67 | 1,377,190 |
| 2021-12-07 | $31.95 | $33.19 | $31.90 | $33.12 | $32.83 | 1,935,070 |
| 2021-12-06 | $32.37 | $32.37 | $31.90 | $31.94 | $31.66 | 1,225,100 |
| 2021-12-03 | $32.46 | $32.46 | $32.46 | $32.46 | $32.18 | 1,344,270 |
| 2021-12-02 | $32.80 | $32.80 | $32.80 | $32.80 | $32.51 | 1,481,580 |
| 2021-12-01 | $32.90 | $33.46 | $32.73 | $33.43 | $33.14 | 1,148,120 |
| 2021-11-30 | $32.90 | $33.29 | $32.62 | $32.70 | $32.41 | 1,250,530 |
| 2021-11-29 | $33.80 | $33.89 | $32.90 | $32.96 | $32.67 | 1,921,260 |
| 2021-11-26 | $33.95 | $34.20 | $33.38 | $34.19 | $33.89 | 1,388,510 |
| 2021-11-25 | $34.77 | $34.77 | $33.80 | $33.95 | $33.65 | 1,933,280 |
| 2021-11-24 | $34.40 | $34.90 | $34.21 | $34.80 | $34.49 | 2,398,510 |
| 2021-11-23 | $34.51 | $34.97 | $34.21 | $34.40 | $34.10 | 1,630,020 |
| 2021-11-22 | $34.97 | $35.37 | $34.46 | $34.80 | $34.49 | 2,132,310 |
| 2021-11-19 | $35.40 | $36.50 | $34.76 | $35.40 | $35.09 | 2,011,240 |
| 2021-11-18 | $36.29 | $36.33 | $35.07 | $35.13 | $34.82 | 2,044,430 |
| 2021-11-17 | $35.70 | $37.00 | $35.50 | $36.25 | $35.93 | 3,346,570 |
| 2021-11-16 | $35.65 | $37.33 | $35.58 | $36.46 | $36.14 | 6,076,930 |
| 2021-11-15 | $33.08 | $35.88 | $33.07 | $35.30 | $34.99 | 5,013,400 |
| 2021-11-12 | $33.85 | $33.85 | $33.05 | $33.07 | $32.78 | 1,433,720 |
| 2021-11-11 | $33.93 | $34.10 | $33.30 | $33.93 | $33.63 | 1,287,300 |
| 2021-11-10 | $34.39 | $35.10 | $33.73 | $33.99 | $33.69 | 1,268,590 |
| 2021-11-09 | $33.80 | $34.76 | $33.33 | $34.40 | $34.10 | 1,864,200 |
| 2021-11-08 | $33.88 | $34.02 | $33.10 | $33.80 | $33.50 | 1,686,930 |
| 2021-11-05 | $34.35 | $34.35 | $34.35 | $34.35 | $34.05 | 2,413,470 |
| 2021-11-04 | $33.80 | $35.00 | $33.77 | $34.35 | $34.05 | 2,907,830 |
| 2021-11-03 | $34.04 | $34.52 | $33.60 | $34.11 | $33.81 | 3,623,980 |
| 2021-11-02 | $32.80 | $35.00 | $32.64 | $34.40 | $34.10 | 4,842,190 |
| 2021-11-01 | $30.00 | $33.04 | $28.59 | $33.04 | $32.75 | 5,614,650 |
| 2021-10-29 | $30.99 | $30.99 | $29.09 | $30.04 | $29.78 | 3,710,670 |
| 2021-10-28 | $32.34 | $32.80 | $31.65 | $32.11 | $31.83 | 1,277,810 |
| 2021-10-27 | $32.60 | $32.91 | $32.15 | $32.79 | $32.50 | 1,323,580 |
| 2021-10-26 | $32.47 | $33.13 | $32.05 | $32.83 | $32.54 | 1,083,960 |
| 2021-10-25 | $32.23 | $32.97 | $31.77 | $32.51 | $32.22 | 1,203,480 |
| 2021-10-22 | $32.50 | $32.80 | $32.07 | $32.31 | $32.03 | 1,130,600 |
| 2021-10-21 | $31.95 | $32.55 | $31.84 | $32.33 | $32.05 | 932,500 |
| 2021-10-20 | $31.71 | $32.16 | $31.25 | $32.08 | $31.80 | 1,229,100 |
| 2021-10-19 | $31.76 | $32.02 | $31.33 | $31.60 | $31.32 | 1,635,590 |
| 2021-10-18 | $31.27 | $32.08 | $30.65 | $32.04 | $31.76 | 1,689,700 |
| 2021-10-15 | $31.45 | $32.30 | $31.45 | $31.50 | $31.22 | 1,228,520 |
| 2021-10-14 | $31.97 | $32.39 | $31.38 | $31.61 | $31.33 | 1,399,000 |
| 2021-10-13 | $31.74 | $32.42 | $30.34 | $32.20 | $31.92 | 2,503,100 |
| 2021-10-12 | $32.43 | $33.28 | $31.70 | $32.33 | $32.05 | 2,715,410 |
| 2021-10-11 | $32.00 | $33.99 | $32.00 | $32.35 | $32.07 | 2,527,500 |
| 2021-10-08 | $33.21 | $34.91 | $32.33 | $32.51 | $32.22 | 2,736,600 |
| 2021-10-07 | $32.92 | $32.92 | $32.92 | $32.92 | $32.63 | 0 |
| 2021-10-06 | $32.92 | $32.92 | $32.92 | $32.92 | $32.63 | 0 |
| 2021-09-30 | $33.64 | $34.06 | $32.80 | $32.92 | $32.63 | 1,544,600 |
| 2021-09-29 | $33.68 | $34.87 | $33.50 | $33.63 | $33.34 | 1,389,270 |
| 2021-09-28 | $35.43 | $35.43 | $33.35 | $33.92 | $33.62 | 1,908,700 |
| 2021-09-27 | $34.66 | $35.94 | $34.02 | $35.40 | $35.09 | 3,137,550 |
| 2021-09-24 | $32.88 | $35.08 | $32.25 | $34.60 | $34.30 | 2,590,470 |
| 2021-09-23 | $32.96 | $33.89 | $32.41 | $32.88 | $32.59 | 1,584,300 |
| 2021-09-22 | $33.70 | $33.70 | $32.51 | $33.00 | $32.71 | 1,749,740 |
| 2021-09-21 | $34.08 | $34.08 | $34.08 | $34.08 | $33.78 | 0 |
| 2021-09-20 | $34.08 | $34.08 | $34.08 | $34.08 | $33.78 | 0 |
| 2021-09-17 | $33.23 | $34.66 | $33.22 | $34.08 | $33.78 | 1,392,810 |
| 2021-09-16 | $34.50 | $34.94 | $33.41 | $33.66 | $33.36 | 1,526,240 |
| 2021-09-15 | $34.95 | $34.95 | $33.22 | $34.66 | $34.36 | 2,033,110 |
| 2021-09-14 | $34.35 | $35.25 | $34.15 | $34.27 | $33.97 | 1,361,540 |
| 2021-09-13 | $33.94 | $34.90 | $33.75 | $34.17 | $33.87 | 2,028,410 |
| 2021-09-10 | $34.70 | $34.96 | $34.02 | $34.18 | $33.88 | 1,628,900 |
| 2021-09-09 | $35.68 | $36.03 | $34.89 | $35.00 | $34.69 | 1,467,270 |
| 2021-09-08 | $35.73 | $36.18 | $35.27 | $35.55 | $35.24 | 1,645,620 |
| 2021-09-07 | $35.02 | $36.62 | $34.65 | $36.03 | $35.71 | 3,038,550 |
| 2021-09-06 | $35.25 | $35.57 | $34.02 | $35.07 | $34.76 | 2,029,540 |
| 2021-09-03 | $34.47 | $35.19 | $33.76 | $34.73 | $34.43 | 1,739,220 |
| 2021-09-02 | $35.25 | $35.63 | $34.55 | $34.65 | $34.35 | 1,906,430 |
| 2021-09-01 | $34.59 | $35.84 | $33.75 | $35.69 | $35.38 | 3,686,900 |
| 2021-08-31 | $34.52 | $35.88 | $34.51 | $35.00 | $34.69 | 3,312,490 |
| 2021-08-30 | $31.50 | $35.50 | $31.48 | $35.50 | $35.19 | 5,473,760 |
| 2021-08-27 | $33.86 | $35.00 | $32.08 | $32.28 | $32.00 | 3,814,540 |
| 2021-08-26 | $33.54 | $34.55 | $32.96 | $33.71 | $33.41 | 1,616,600 |
| 2021-08-25 | $33.10 | $34.17 | $32.77 | $33.68 | $33.38 | 1,531,700 |
| 2021-08-24 | $32.54 | $33.66 | $31.68 | $33.31 | $33.02 | 1,671,800 |
| 2021-08-23 | $31.51 | $32.79 | $31.45 | $32.68 | $32.39 | 1,152,780 |
| 2021-08-20 | $32.35 | $32.39 | $30.97 | $31.78 | $31.50 | 1,559,900 |
| 2021-08-19 | $31.98 | $32.96 | $31.89 | $32.10 | $31.82 | 1,237,100 |
| 2021-08-18 | $32.30 | $33.24 | $32.10 | $32.50 | $32.21 | 1,748,700 |
| 2021-08-17 | $33.74 | $34.13 | $32.30 | $32.60 | $32.31 | 1,862,200 |
| 2021-08-16 | $34.78 | $34.78 | $33.54 | $33.89 | $33.59 | 1,631,570 |
| 2021-08-13 | $34.49 | $34.81 | $33.60 | $34.30 | $34.00 | 1,484,920 |
| 2021-08-12 | $34.87 | $35.30 | $34.04 | $34.38 | $34.08 | 1,806,580 |
| 2021-08-11 | $34.73 | $35.93 | $34.54 | $34.93 | $34.62 | 2,298,710 |
| 2021-08-10 | $35.95 | $36.38 | $34.31 | $35.54 | $35.23 | 3,395,200 |
| 2021-08-09 | $35.09 | $38.00 | $34.90 | $35.38 | $35.07 | 4,563,270 |
| 2021-08-06 | $36.00 | $36.06 | $34.00 | $35.31 | $35.00 | 3,182,520 |
| 2021-08-05 | $34.05 | $37.68 | $33.60 | $36.30 | $35.98 | 5,590,090 |
| 2021-08-04 | $32.70 | $35.20 | $32.70 | $34.31 | $34.01 | 3,764,420 |
| 2021-08-03 | $36.71 | $36.80 | $32.86 | $33.45 | $33.16 | 5,717,690 |
| 2021-08-02 | $31.53 | $34.54 | $31.53 | $34.54 | $34.24 | 4,798,310 |
| 2021-07-30 | $30.47 | $31.88 | $29.00 | $31.40 | $31.12 | 4,449,390 |
| 2021-07-29 | $27.50 | $29.59 | $27.16 | $29.59 | $29.33 | 2,238,540 |
| 2021-07-28 | $28.82 | $28.82 | $26.39 | $26.90 | $26.66 | 3,717,830 |
| 2021-07-27 | $29.32 | $29.45 | $28.43 | $28.80 | $28.55 | 1,846,000 |
| 2021-07-26 | $31.90 | $31.90 | $29.10 | $29.15 | $28.89 | 4,890,030 |
| 2021-07-23 | $32.46 | $32.69 | $32.05 | $32.33 | $32.05 | 1,053,700 |
| 2021-07-22 | $32.40 | $32.56 | $32.00 | $32.41 | $32.13 | 981,750 |
| 2021-07-21 | $32.27 | $32.47 | $32.07 | $32.31 | $32.03 | 836,140 |
| 2021-07-20 | $32.43 | $32.80 | $32.04 | $32.23 | $31.95 | 769,600 |
| 2021-07-19 | $31.67 | $32.64 | $31.50 | $32.44 | $32.16 | 2,012,250 |
| 2021-07-16 | $32.25 | $32.64 | $31.66 | $31.67 | $31.39 | 1,264,800 |
| 2021-07-15 | $32.50 | $32.68 | $31.66 | $32.50 | $32.21 | 1,657,520 |
| 2021-07-14 | $32.22 | $32.68 | $31.90 | $32.47 | $32.19 | 1,530,830 |
| 2021-07-13 | $32.10 | $32.24 | $31.70 | $32.12 | $31.84 | 1,460,560 |
| 2021-07-12 | $31.02 | $33.57 | $31.02 | $32.10 | $31.82 | 4,038,320 |
| 2021-07-09 | $30.59 | $31.15 | $30.35 | $31.15 | $30.88 | 1,650,120 |
| 2021-07-08 | $31.80 | $31.80 | $30.58 | $30.83 | $30.56 | 3,721,980 |
| 2021-07-07 | $32.03 | $32.45 | $31.88 | $31.95 | $31.67 | 1,252,350 |
| 2021-07-06 | $31.80 | $32.77 | $31.52 | $32.20 | $31.92 | 2,154,230 |
| 2021-07-05 | $32.10 | $32.28 | $31.38 | $31.66 | $31.38 | 1,719,960 |
| 2021-07-02 | $32.52 | $33.25 | $31.98 | $32.06 | $31.78 | 2,135,580 |
| 2021-07-01 | $32.25 | $33.30 | $31.90 | $32.66 | $32.37 | 2,398,730 |
| 2021-06-30 | $32.29 | $32.34 | $31.48 | $32.33 | $32.05 | 2,724,590 |
| 2021-06-29 | $33.56 | $33.56 | $32.15 | $32.29 | $32.01 | 3,138,210 |
| 2021-06-28 | $34.12 | $34.24 | $33.30 | $33.60 | $33.31 | 2,703,640 |
| 2021-06-25 | $33.74 | $34.25 | $32.80 | $34.18 | $33.88 | 3,575,550 |
| 2021-06-24 | $34.25 | $34.46 | $33.51 | $33.64 | $33.34 | 1,994,100 |
| 2021-06-23 | $35.34 | $35.36 | $33.66 | $34.35 | $34.05 | 3,159,100 |
| 2021-06-22 | $35.25 | $36.00 | $35.01 | $35.34 | $35.03 | 2,330,940 |
| 2021-06-21 | $35.10 | $35.47 | $34.77 | $35.25 | $34.94 | 1,534,310 |
| 2021-06-18 | $35.71 | $36.20 | $34.90 | $35.45 | $35.14 | 2,022,100 |
| 2021-06-17 | $34.19 | $36.14 | $34.00 | $35.72 | $35.41 | 2,733,020 |
| 2021-06-16 | $34.77 | $35.67 | $33.85 | $34.18 | $33.88 | 1,368,930 |
| 2021-06-15 | $35.51 | $35.78 | $34.54 | $34.77 | $34.47 | 1,330,600 |
| 2021-06-14 | $35.51 | $35.51 | $35.51 | $35.51 | $35.20 | 0 |
| 2021-06-11 | $33.47 | $35.66 | $33.00 | $35.51 | $35.20 | 3,204,470 |
| 2021-06-10 | $33.11 | $34.15 | $33.00 | $33.51 | $33.22 | 1,286,390 |
| 2021-06-09 | $34.58 | $34.60 | $33.35 | $33.48 | $33.19 | 1,479,410 |
| 2021-06-08 | $35.69 | $35.69 | $34.40 | $34.47 | $34.17 | 1,565,610 |
| 2021-06-07 | $35.40 | $36.40 | $35.21 | $35.57 | $35.26 | 1,764,900 |
| 2021-06-04 | $35.60 | $36.26 | $35.42 | $35.62 | $35.15 | 1,144,000 |
| 2021-06-03 | $35.90 | $36.87 | $35.28 | $35.98 | $35.50 | 1,866,170 |
| 2021-06-02 | $36.42 | $36.65 | $35.62 | $35.79 | $35.32 | 1,343,320 |
| 2021-06-01 | $36.36 | $36.98 | $36.22 | $36.58 | $36.10 | 2,137,360 |
| 2021-05-31 | $35.05 | $36.68 | $34.81 | $36.44 | $35.96 | 2,966,280 |
| 2021-05-28 | $35.85 | $35.85 | $34.70 | $35.13 | $34.67 | 1,785,870 |
| 2021-05-27 | $35.10 | $35.95 | $35.01 | $35.65 | $35.18 | 1,987,420 |
| 2021-05-26 | $33.80 | $36.00 | $33.78 | $35.45 | $34.98 | 3,385,700 |
| 2021-05-25 | $33.03 | $33.78 | $33.02 | $33.77 | $33.32 | 1,667,600 |
| 2021-05-24 | $34.30 | $34.35 | $32.78 | $33.19 | $32.75 | 3,086,590 |
| 2021-05-21 | $34.17 | $34.57 | $33.81 | $34.39 | $33.94 | 1,458,380 |
| 2021-05-20 | $34.06 | $34.86 | $34.00 | $34.00 | $33.55 | 1,674,440 |
| 2021-05-19 | $35.05 | $35.20 | $34.24 | $34.55 | $34.09 | 1,994,130 |
| 2021-05-18 | $35.63 | $36.58 | $34.34 | $34.61 | $34.15 | 3,622,490 |
| 2021-05-17 | $32.99 | $35.48 | $32.90 | $34.74 | $34.28 | 4,691,210 |
| 2021-05-14 | $32.00 | $33.95 | $31.90 | $33.60 | $33.16 | 4,359,620 |
| 2021-05-13 | $32.85 | $33.66 | $32.09 | $32.11 | $31.69 | 3,106,960 |
| 2021-05-12 | $33.11 | $33.28 | $32.00 | $33.08 | $32.64 | 2,411,650 |
| 2021-05-11 | $33.11 | $33.61 | $32.81 | $33.31 | $32.87 | 1,993,110 |
| 2021-05-10 | $32.77 | $33.55 | $32.74 | $32.95 | $32.51 | 2,154,450 |
| 2021-05-07 | $35.59 | $35.64 | $33.00 | $33.30 | $32.86 | 4,604,340 |
| 2021-05-06 | $35.77 | $35.94 | $34.93 | $35.62 | $35.15 | 3,900,200 |
| 2021-05-05 | $36.16 | $36.16 | $36.16 | $36.16 | $35.68 | 0 |
| 2021-05-04 | $36.16 | $36.16 | $36.16 | $36.16 | $35.68 | 0 |
| 2021-04-30 | $36.51 | $37.13 | $35.20 | $36.16 | $35.68 | 5,399,220 |
| 2021-04-29 | $38.31 | $39.57 | $36.86 | $37.13 | $36.64 | 7,853,260 |
| 2021-04-28 | $35.13 | $37.69 | $35.13 | $37.69 | $37.19 | 7,900,450 |
| 2021-04-27 | $35.20 | $35.48 | $33.91 | $34.26 | $33.81 | 1,608,450 |
| 2021-04-26 | $35.41 | $36.60 | $34.92 | $35.13 | $34.67 | 2,501,710 |
| 2021-04-23 | $37.03 | $37.04 | $34.88 | $35.62 | $35.15 | 3,815,690 |
| 2021-04-22 | $35.51 | $37.00 | $35.32 | $36.99 | $36.50 | 4,527,490 |
| 2021-04-21 | $35.40 | $36.50 | $34.88 | $35.58 | $35.11 | 2,567,150 |
| 2021-04-20 | $34.42 | $35.99 | $34.30 | $35.57 | $35.10 | 2,878,540 |
| 2021-04-19 | $34.10 | $34.65 | $33.75 | $34.47 | $34.01 | 1,557,630 |
| 2021-04-16 | $33.49 | $34.28 | $33.14 | $34.10 | $33.65 | 1,723,790 |
| 2021-04-15 | $34.00 | $34.30 | $32.35 | $33.50 | $33.06 | 2,367,620 |
| 2021-04-14 | $33.62 | $34.10 | $33.62 | $33.95 | $33.50 | 1,324,000 |
| 2021-04-13 | $34.00 | $34.81 | $33.39 | $33.82 | $33.37 | 1,727,860 |
| 2021-04-12 | $35.84 | $35.88 | $33.78 | $34.39 | $33.94 | 2,356,360 |
| 2021-04-09 | $35.58 | $36.36 | $35.13 | $35.72 | $35.25 | 2,268,270 |
| 2021-04-08 | $35.13 | $35.83 | $34.38 | $35.50 | $35.03 | 1,447,000 |
| 2021-04-07 | $35.01 | $35.44 | $34.23 | $35.25 | $34.78 | 1,515,970 |
| 2021-04-06 | $34.93 | $35.60 | $34.56 | $35.08 | $34.62 | 1,853,910 |
| 2021-04-05 | $34.66 | $34.66 | $34.66 | $34.66 | $34.20 | 0 |
| 2021-04-02 | $33.19 | $35.92 | $32.88 | $34.66 | $34.20 | 4,774,000 |
| 2021-04-01 | $32.42 | $33.49 | $32.39 | $33.00 | $32.56 | 1,237,870 |
| 2021-03-31 | $32.15 | $33.50 | $31.87 | $32.49 | $32.06 | 1,694,640 |
| 2021-03-30 | $33.12 | $33.36 | $31.89 | $32.06 | $31.64 | 1,929,650 |
| 2021-03-29 | $33.50 | $33.78 | $33.33 | $33.44 | $33.00 | 996,950 |
| 2021-03-26 | $33.60 | $33.96 | $33.03 | $33.54 | $33.10 | 1,678,330 |
| 2021-03-25 | $32.82 | $34.50 | $32.43 | $33.70 | $33.25 | 1,853,410 |
| 2021-03-24 | $32.76 | $33.90 | $31.87 | $33.09 | $32.65 | 1,744,810 |
| 2021-03-23 | $33.71 | $33.98 | $32.70 | $33.05 | $32.61 | 1,530,360 |
| 2021-03-22 | $32.89 | $33.90 | $32.45 | $33.58 | $33.14 | 1,859,010 |
| 2021-03-19 | $32.28 | $33.28 | $32.24 | $32.78 | $32.35 | 1,792,010 |
| 2021-03-18 | $32.03 | $33.35 | $32.02 | $32.29 | $31.86 | 1,890,400 |
| 2021-03-17 | $31.16 | $33.28 | $31.02 | $32.35 | $31.92 | 2,089,100 |
| 2021-03-16 | $30.98 | $31.42 | $30.36 | $31.29 | $30.88 | 1,200,460 |
| 2021-03-15 | $31.29 | $31.49 | $30.85 | $30.93 | $30.52 | 1,092,570 |
| 2021-03-12 | $32.31 | $32.57 | $31.11 | $31.31 | $30.90 | 1,367,980 |
| 2021-03-11 | $31.95 | $32.54 | $31.65 | $32.30 | $31.87 | 1,493,200 |
| 2021-03-10 | $31.49 | $32.17 | $31.25 | $31.94 | $31.52 | 2,142,970 |
| 2021-03-09 | $32.57 | $32.80 | $30.50 | $31.28 | $30.87 | 2,924,800 |
| 2021-03-08 | $33.45 | $34.34 | $32.70 | $32.77 | $32.34 | 1,647,150 |
| 2021-03-05 | $33.20 | $33.78 | $32.68 | $33.51 | $33.07 | 1,297,310 |
| 2021-03-04 | $34.55 | $34.58 | $32.53 | $33.57 | $33.13 | 3,622,320 |
| 2021-03-03 | $34.46 | $34.89 | $34.18 | $34.66 | $34.20 | 1,814,200 |
| 2021-03-02 | $35.20 | $35.40 | $34.20 | $34.47 | $34.01 | 2,300,290 |
| 2021-03-01 | $35.16 | $36.34 | $34.50 | $35.28 | $34.81 | 3,568,160 |
| 2021-02-26 | $35.18 | $35.77 | $34.50 | $35.06 | $34.60 | 1,650,370 |
| 2021-02-25 | $36.67 | $36.67 | $35.80 | $36.08 | $35.60 | 1,280,460 |
| 2021-02-24 | $37.10 | $37.90 | $35.36 | $36.56 | $36.08 | 3,459,240 |
| 2021-02-23 | $38.66 | $38.69 | $37.00 | $37.08 | $36.59 | 2,378,950 |
| 2021-02-22 | $38.90 | $39.83 | $38.20 | $38.70 | $38.19 | 2,720,370 |
| 2021-02-19 | $38.24 | $38.95 | $37.73 | $38.66 | $38.15 | 2,209,340 |
| 2021-02-18 | $39.20 | $40.04 | $37.59 | $38.36 | $37.85 | 4,133,380 |
| 2021-02-17 | $39.26 | $39.26 | $39.26 | $39.26 | $38.74 | 0 |
| 2021-02-16 | $39.26 | $39.26 | $39.26 | $39.26 | $38.74 | 0 |
| 2021-02-15 | $39.26 | $39.26 | $39.26 | $39.26 | $38.74 | 0 |
| 2021-02-12 | $39.26 | $39.26 | $39.26 | $39.26 | $38.74 | 0 |
| 2021-02-11 | $39.26 | $39.26 | $39.26 | $39.26 | $38.74 | 0 |
| 2021-02-10 | $43.45 | $43.80 | $39.08 | $39.26 | $38.74 | 7,024,920 |
| 2021-02-09 | $43.80 | $44.28 | $43.10 | $43.42 | $42.85 | 1,966,450 |
| 2021-02-08 | $43.10 | $44.30 | $41.22 | $44.20 | $43.62 | 3,066,730 |
| 2021-02-05 | $45.21 | $45.81 | $42.55 | $43.82 | $43.24 | 3,333,710 |
| 2021-02-04 | $46.00 | $48.19 | $44.03 | $45.90 | $45.29 | 3,553,750 |
| 2021-02-03 | $47.79 | $47.79 | $45.00 | $46.66 | $46.04 | 3,663,420 |
| 2021-02-02 | $46.77 | $48.10 | $46.16 | $47.90 | $47.27 | 3,706,660 |
| 2021-02-01 | $44.80 | $47.50 | $43.81 | $46.96 | $46.34 | 4,077,070 |
| 2021-01-29 | $45.78 | $46.48 | $43.40 | $45.16 | $44.56 | 4,418,460 |
| 2021-01-28 | $45.00 | $48.40 | $44.03 | $46.00 | $45.39 | 8,932,510 |
| 2021-01-27 | $41.10 | $45.51 | $40.22 | $45.51 | $44.91 | 5,542,290 |
| 2021-01-26 | $40.95 | $41.88 | $40.07 | $41.37 | $40.82 | 3,063,040 |
| 2021-01-25 | $41.99 | $43.68 | $41.00 | $41.52 | $40.97 | 4,677,280 |
| 2021-01-22 | $44.96 | $45.01 | $41.57 | $42.50 | $41.94 | 7,026,770 |
| 2021-01-21 | $40.73 | $43.23 | $40.73 | $43.23 | $42.66 | 2,093,110 |
| 2021-01-20 | $39.85 | $40.60 | $39.20 | $39.30 | $38.78 | 1,710,640 |
| 2021-01-19 | $41.80 | $42.36 | $39.50 | $39.82 | $39.29 | 2,711,450 |
| 2021-01-18 | $38.70 | $41.69 | $38.70 | $41.36 | $40.81 | 3,631,500 |
| 2021-01-15 | $37.90 | $39.45 | $37.20 | $39.19 | $38.67 | 3,113,710 |
| 2021-01-14 | $40.94 | $41.00 | $37.89 | $38.05 | $37.55 | 4,464,400 |
| 2021-01-13 | $38.16 | $41.73 | $38.05 | $40.95 | $40.41 | 7,847,770 |
| 2021-01-12 | $34.07 | $37.94 | $33.81 | $37.94 | $37.44 | 4,045,270 |
| 2021-01-11 | $36.00 | $36.33 | $34.14 | $34.49 | $34.03 | 2,884,270 |
| 2021-01-08 | $36.06 | $36.74 | $35.35 | $36.21 | $35.73 | 4,131,200 |
| 2021-01-07 | $40.15 | $40.46 | $36.80 | $37.06 | $36.57 | 5,087,540 |
| 2021-01-06 | $40.30 | $40.65 | $37.00 | $39.75 | $39.22 | 3,636,130 |
| 2021-01-05 | $39.31 | $41.28 | $38.83 | $40.82 | $40.28 | 4,622,460 |
| 2021-01-04 | $37.73 | $39.00 | $37.04 | $38.83 | $38.32 | 2,435,150 |
| 2021-01-01 | $37.76 | $37.76 | $37.76 | $37.76 | $37.26 | 0 |
| 2020-12-31 | $38.02 | $39.28 | $37.69 | $37.76 | $37.26 | 2,777,600 |
| 2020-12-30 | $36.50 | $39.19 | $36.22 | $38.67 | $38.16 | 2,800,710 |
| 2020-12-29 | $35.90 | $37.00 | $35.51 | $36.96 | $36.47 | 2,855,620 |
| 2020-12-28 | $38.00 | $38.89 | $36.41 | $36.70 | $36.22 | 3,360,500 |
| 2020-12-25 | $38.00 | $38.99 | $37.49 | $38.79 | $38.28 | 2,778,230 |
| 2020-12-24 | $39.00 | $39.49 | $36.88 | $38.70 | $38.19 | 5,480,310 |
| 2020-12-23 | $41.50 | $42.14 | $39.40 | $39.61 | $39.09 | 5,316,320 |
| 2020-12-22 | $43.47 | $44.40 | $41.58 | $41.62 | $41.07 | 4,415,950 |
| 2020-12-21 | $43.81 | $45.00 | $43.34 | $43.48 | $42.91 | 3,312,820 |
| 2020-12-18 | $44.00 | $45.50 | $42.50 | $44.10 | $43.52 | 3,493,780 |
| 2020-12-17 | $44.30 | $45.88 | $43.79 | $43.88 | $43.30 | 4,272,550 |
| 2020-12-16 | $42.28 | $44.93 | $41.05 | $44.68 | $44.09 | 3,977,200 |
| 2020-12-15 | $44.20 | $44.98 | $42.91 | $43.00 | $42.43 | 3,398,020 |
| 2020-12-14 | $42.52 | $44.88 | $40.82 | $44.32 | $43.73 | 3,575,470 |
| 2020-12-11 | $43.66 | $43.94 | $42.19 | $42.74 | $42.18 | 2,079,330 |
| 2020-12-10 | $43.10 | $44.40 | $42.49 | $43.55 | $42.97 | 1,931,900 |
| 2020-12-09 | $44.46 | $45.32 | $43.62 | $43.66 | $43.08 | 2,037,040 |
| 2020-12-08 | $44.89 | $45.58 | $44.08 | $44.80 | $44.21 | 2,729,640 |
| 2020-12-07 | $42.86 | $45.69 | $42.51 | $45.08 | $44.48 | 5,140,580 |
| 2020-12-04 | $42.59 | $44.23 | $42.31 | $43.60 | $43.02 | 4,306,380 |
| 2020-12-03 | $43.24 | $43.77 | $42.07 | $42.62 | $42.06 | 4,054,390 |
| 2020-12-02 | $45.50 | $45.90 | $42.60 | $43.72 | $43.14 | 7,238,910 |
| 2020-12-01 | $45.00 | $46.33 | $44.60 | $46.05 | $45.44 | 4,430,680 |
| 2020-11-30 | $50.80 | $51.00 | $46.08 | $46.20 | $45.59 | 9,161,800 |
| 2020-11-27 | $51.47 | $51.70 | $50.00 | $51.20 | $50.52 | 3,393,100 |
| 2020-11-26 | $51.05 | $52.69 | $50.55 | $51.57 | $50.89 | 3,197,050 |
| 2020-11-25 | $52.55 | $53.50 | $51.35 | $51.56 | $50.88 | 5,119,940 |
| 2020-11-24 | $50.58 | $53.21 | $50.08 | $52.50 | $51.81 | 5,947,560 |
| 2020-11-23 | $51.72 | $51.98 | $49.45 | $51.12 | $50.44 | 5,383,730 |
| 2020-11-20 | $51.51 | $52.82 | $50.78 | $51.90 | $51.21 | 5,874,380 |
| 2020-11-19 | $54.75 | $55.78 | $51.73 | $52.00 | $51.31 | 9,258,940 |
| 2020-11-18 | $54.07 | $56.67 | $52.50 | $55.88 | $55.14 | 12,685,180 |
| 2020-11-17 | $49.36 | $54.12 | $49.01 | $54.12 | $53.41 | 12,830,380 |
| 2020-11-16 | $46.44 | $50.82 | $45.98 | $49.20 | $48.55 | 14,920,510 |
| 2020-11-13 | $45.68 | $46.97 | $45.30 | $46.20 | $45.59 | 3,939,070 |
| 2020-11-12 | $45.22 | $46.50 | $44.56 | $46.09 | $45.48 | 4,523,160 |
| 2020-11-11 | $47.60 | $48.22 | $45.57 | $45.73 | $45.13 | 6,655,000 |
| 2020-11-10 | $47.53 | $48.02 | $45.24 | $47.70 | $47.07 | 11,101,680 |
| 2020-11-09 | $47.35 | $49.16 | $46.71 | $47.99 | $47.36 | 10,361,410 |
| 2020-11-06 | $49.00 | $50.89 | $47.19 | $47.99 | $47.36 | 10,140,410 |
| 2020-11-05 | $49.20 | $50.15 | $48.23 | $48.82 | $48.18 | 6,474,560 |
| 2020-11-04 | $49.19 | $49.87 | $47.50 | $48.97 | $48.32 | 7,378,740 |
| 2020-11-03 | $47.82 | $50.29 | $47.23 | $49.19 | $48.54 | 10,100,430 |
| 2020-11-02 | $48.75 | $48.88 | $46.10 | $47.55 | $46.92 | 8,647,430 |
| 2020-10-30 | $47.09 | $50.47 | $46.00 | $48.40 | $47.76 | 12,669,600 |
| 2020-10-29 | $46.74 | $48.84 | $46.53 | $47.60 | $46.97 | 11,340,450 |
| 2020-10-28 | $48.00 | $49.14 | $46.29 | $46.50 | $45.89 | 16,229,620 |
| 2020-10-27 | $45.34 | $47.99 | $44.60 | $46.00 | $45.39 | 18,190,730 |
| 2020-10-26 | $44.00 | $47.53 | $42.88 | $47.53 | $46.90 | 22,812,520 |
| 2020-10-23 | $42.00 | $43.21 | $40.60 | $43.21 | $42.64 | 39,013,150 |
| 2020-10-22 | $39.28 | $39.28 | $39.27 | $39.28 | $38.76 | 23,770,100 |
| 2020-10-21 | $35.71 | $35.71 | $35.71 | $35.71 | $35.24 | 535,440 |
| 2020-10-20 | $32.46 | $32.46 | $32.46 | $32.46 | $32.03 | 690,060 |
| 2020-10-19 | $29.51 | $29.51 | $29.51 | $29.51 | $29.12 | 1,061,250 |
| 2020-10-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.48 | 722,830 |
| 2020-10-15 | $24.39 | $24.39 | $24.39 | $24.39 | $24.07 | 291,230 |
| 2020-10-14 | $22.17 | $22.17 | $22.17 | $22.17 | $21.88 | 241,340 |
| 2020-10-13 | $20.15 | $20.15 | $20.15 | $20.15 | $19.88 | 212,470 |
| 2020-10-12 | $15.26 | $18.32 | $15.26 | $18.32 | $18.08 | 322,580 |