Lasertec Corporation (LSRCY) Exchange: PINK
Data as of Aug. 20, 2025
$21.79 ($-0.27) -1.22%
Lasertec Corporation - Daily Information
Click for more stock information on Lasertec Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $21.87 |
| Previous Close | $21.79 |
| High | $21.87 |
| Low | $21.66 |
| Adjusted Open | $21.87 |
| Previous Adjusted Close | $21.79 |
| Adjusted High | $21.87 |
| Adjusted Low | $21.66 |
Invest in Lasertec Corporation (LSRCY)
Key People Lasertec Corporation
| Employee | Position |
|---|---|
| Osamu Okabayashi | President & Representative Director |
| Shu Uchiyama | MD, GM-Administration & Finance Manager |
| Haruhiko Kusunose | Representative Director, VP & GM-Technology |
| Koichi Moriizumi | MD, GM-Sales & Manager-Second Solution Sales |
| Hirokazu Seki | Director & Manager-Second Solution Sales |
| Koichi Asami | Auditor |
| Takeaki Tsukasaki | Auditor |
| Koji Mihara | Independent Outside Director |
| Minoru Ebihara | Independent Outside Director |
| Takayuki Shimoyama | Independent Outside Director |
Historical Stock Data for Lasertec Corporation (LSRCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $21.87 | $21.87 | $21.66 | $21.79 | $21.79 | 42,318 |
| 2025-08-19 | $23.11 | $23.11 | $22.03 | $22.06 | $22.06 | 68,110 |
| 2025-08-18 | $22.76 | $23.24 | $22.76 | $22.91 | $22.91 | 51,822 |
| 2025-08-15 | $23.20 | $23.65 | $23.20 | $23.57 | $23.57 | 20,835 |
| 2025-08-14 | $22.14 | $22.20 | $21.49 | $21.87 | $21.87 | 38,838 |
| 2025-08-13 | $21.35 | $21.47 | $21.28 | $21.31 | $21.31 | 55,105 |
| 2025-08-12 | $21.02 | $21.38 | $20.97 | $21.37 | $21.37 | 147,671 |
| 2025-08-11 | $19.82 | $19.85 | $19.56 | $19.56 | $19.56 | 94,289 |
| 2025-08-08 | $19.60 | $19.79 | $19.60 | $19.74 | $19.74 | 21,815 |
| 2025-08-07 | $19.32 | $19.50 | $18.91 | $19.21 | $19.21 | 79,594 |
| 2025-08-06 | $19.26 | $19.39 | $19.19 | $19.37 | $19.37 | 16,099 |
| 2025-08-05 | $19.67 | $20.45 | $19.55 | $19.63 | $19.63 | 42,681 |
| 2025-08-04 | $19.90 | $20.09 | $19.77 | $19.90 | $19.90 | 36,766 |
| 2025-08-01 | $19.44 | $19.44 | $19.07 | $19.25 | $19.25 | 85,874 |
| 2025-07-31 | $20.28 | $20.42 | $19.83 | $19.83 | $19.83 | 90,986 |
| 2025-07-30 | $20.52 | $20.53 | $19.92 | $19.92 | $19.92 | 21,951 |
| 2025-07-29 | $20.60 | $20.60 | $20.00 | $20.38 | $20.38 | 57,505 |
| 2025-07-28 | $21.25 | $21.40 | $21.09 | $21.16 | $21.16 | 79,734 |
| 2025-07-25 | $23.12 | $23.12 | $22.21 | $22.30 | $22.30 | 36,516 |
| 2025-07-24 | $23.85 | $23.85 | $22.93 | $22.93 | $22.93 | 16,376 |
| 2025-07-23 | $23.43 | $24.18 | $23.43 | $23.79 | $23.79 | 15,239 |
| 2025-07-22 | $23.80 | $23.94 | $22.93 | $23.00 | $23.00 | 29,609 |
| 2025-07-21 | $23.26 | $23.80 | $23.22 | $23.71 | $23.71 | 14,346 |
| 2025-07-18 | $23.48 | $24.45 | $23.32 | $23.35 | $23.35 | 14,641 |
| 2025-07-17 | $23.00 | $23.47 | $23.00 | $23.47 | $23.47 | 64,240 |
| 2025-07-16 | $25.00 | $25.00 | $24.25 | $24.58 | $24.58 | 61,266 |
| 2025-07-15 | $25.94 | $26.24 | $25.55 | $25.55 | $25.55 | 13,929 |
| 2025-07-14 | $25.17 | $25.39 | $25.16 | $25.32 | $25.32 | 19,759 |
| 2025-07-11 | $26.18 | $26.32 | $26.01 | $26.11 | $26.11 | 17,191 |
| 2025-07-10 | $25.92 | $26.12 | $25.60 | $25.66 | $25.66 | 6,885 |
| 2025-07-09 | $26.65 | $26.65 | $25.69 | $25.90 | $25.90 | 17,608 |
| 2025-07-08 | $25.63 | $25.85 | $25.63 | $25.85 | $25.85 | 22,358 |
| 2025-07-07 | $25.72 | $25.72 | $25.30 | $25.42 | $25.42 | 17,263 |
| 2025-07-03 | $26.41 | $26.72 | $26.33 | $26.35 | $26.35 | 41,695 |
| 2025-07-02 | $25.40 | $26.27 | $25.40 | $26.22 | $26.22 | 57,292 |
| 2025-07-01 | $26.50 | $26.50 | $25.63 | $25.87 | $25.87 | 49,565 |
| 2025-06-30 | $27.44 | $27.44 | $26.70 | $26.88 | $26.88 | 18,562 |
| 2025-06-27 | $27.18 | $27.66 | $27.18 | $27.44 | $27.44 | 13,530 |
| 2025-06-26 | $26.87 | $27.02 | $26.74 | $27.02 | $27.02 | 19,331 |
| 2025-06-25 | $26.82 | $26.82 | $25.94 | $26.06 | $26.06 | 7,641 |
| 2025-06-24 | $24.70 | $25.88 | $24.70 | $25.88 | $25.88 | 35,563 |
| 2025-06-23 | $22.23 | $22.78 | $22.23 | $22.60 | $22.60 | 63,544 |
| 2025-06-20 | $22.10 | $22.65 | $22.10 | $22.18 | $22.18 | 36,927 |
| 2025-06-18 | $22.17 | $22.32 | $21.81 | $22.14 | $22.14 | 34,000 |
| 2025-06-17 | $20.64 | $21.20 | $20.64 | $20.95 | $20.95 | 29,211 |
| 2025-06-16 | $21.20 | $21.20 | $20.59 | $20.66 | $20.66 | 35,710 |
| 2025-06-13 | $20.33 | $21.00 | $20.24 | $20.30 | $20.30 | 15,232 |
| 2025-06-12 | $20.81 | $21.21 | $20.81 | $21.17 | $21.17 | 17,928 |
| 2025-06-11 | $21.47 | $21.47 | $21.12 | $21.13 | $21.13 | 21,979 |
| 2025-06-10 | $20.85 | $21.38 | $20.64 | $20.89 | $20.89 | 14,783 |
| 2025-06-09 | $20.75 | $20.75 | $20.65 | $20.67 | $20.67 | 22,783 |
| 2025-06-06 | $20.28 | $20.33 | $20.15 | $20.21 | $20.21 | 11,526 |
| 2025-06-05 | $20.32 | $20.84 | $20.32 | $20.41 | $20.41 | 37,249 |
| 2025-06-04 | $19.47 | $20.12 | $19.31 | $19.54 | $19.54 | 30,030 |
| 2025-06-03 | $20.00 | $20.55 | $19.37 | $19.93 | $19.93 | 49,125 |
| 2025-06-02 | $19.46 | $20.01 | $19.45 | $20.01 | $20.01 | 27,724 |
| 2025-05-30 | $20.70 | $20.70 | $19.76 | $20.02 | $20.02 | 36,069 |
| 2025-05-29 | $20.67 | $20.82 | $20.64 | $20.75 | $20.75 | 21,659 |
| 2025-05-28 | $20.82 | $20.89 | $20.69 | $20.72 | $20.72 | 43,338 |
| 2025-05-27 | $20.00 | $20.76 | $20.00 | $20.76 | $20.76 | 34,816 |
| 2025-05-23 | $19.68 | $19.78 | $19.46 | $19.78 | $19.78 | 20,222 |
| 2025-05-22 | $20.40 | $20.40 | $19.35 | $19.89 | $19.89 | 22,260 |
| 2025-05-21 | $20.40 | $20.40 | $19.37 | $19.46 | $19.46 | 21,137 |
| 2025-05-20 | $19.68 | $19.74 | $19.53 | $19.67 | $19.67 | 20,395 |
| 2025-05-19 | $19.80 | $19.80 | $19.01 | $19.49 | $19.49 | 37,940 |
| 2025-05-16 | $21.13 | $21.13 | $20.27 | $20.45 | $20.45 | 27,142 |
| 2025-05-15 | $20.83 | $21.01 | $20.81 | $20.97 | $20.97 | 27,303 |
| 2025-05-14 | $20.99 | $21.38 | $20.79 | $21.08 | $21.08 | 13,409 |
| 2025-05-13 | $20.87 | $20.98 | $20.00 | $20.52 | $20.52 | 134,061 |
| 2025-05-12 | $20.37 | $20.67 | $20.37 | $20.67 | $20.67 | 47,601 |
| 2025-05-09 | $20.00 | $20.00 | $19.22 | $19.29 | $19.29 | 38,612 |
| 2025-05-08 | $19.85 | $19.85 | $19.21 | $19.33 | $19.33 | 69,203 |
| 2025-05-07 | $18.60 | $19.01 | $18.51 | $18.87 | $18.87 | 93,922 |
| 2025-05-06 | $19.00 | $19.00 | $18.46 | $18.48 | $18.48 | 53,902 |
| 2025-05-05 | $19.00 | $19.00 | $18.40 | $18.62 | $18.62 | 46,470 |
| 2025-05-02 | $18.27 | $18.62 | $17.92 | $18.47 | $18.47 | 154,805 |
| 2025-05-01 | $17.65 | $18.70 | $17.65 | $18.29 | $18.29 | 53,661 |
| 2025-04-30 | $18.34 | $18.69 | $18.28 | $18.63 | $18.63 | 96,496 |
| 2025-04-29 | $16.80 | $17.50 | $16.64 | $17.40 | $17.40 | 36,820 |
| 2025-04-28 | $17.59 | $17.84 | $16.50 | $17.04 | $17.04 | 59,728 |
| 2025-04-25 | $18.39 | $18.55 | $18.19 | $18.55 | $18.55 | 37,370 |
| 2025-04-24 | $18.18 | $18.18 | $17.60 | $17.84 | $17.84 | 107,122 |
| 2025-04-23 | $16.76 | $17.81 | $16.76 | $17.45 | $17.45 | 84,141 |
| 2025-04-22 | $16.51 | $17.23 | $16.51 | $17.03 | $17.03 | 165,327 |
| 2025-04-21 | $17.84 | $17.84 | $16.99 | $17.20 | $17.20 | 125,786 |
| 2025-04-17 | $18.00 | $18.51 | $16.69 | $17.32 | $17.32 | 95,832 |
| 2025-04-16 | $17.32 | $17.32 | $16.47 | $16.76 | $16.76 | 77,477 |
| 2025-04-15 | $17.07 | $17.36 | $16.70 | $16.82 | $16.82 | 124,356 |
| 2025-04-14 | $16.86 | $17.08 | $16.65 | $16.94 | $16.94 | 160,722 |
| 2025-04-11 | $16.42 | $16.69 | $16.04 | $16.62 | $16.62 | 153,247 |
| 2025-04-10 | $15.95 | $16.19 | $15.18 | $15.67 | $15.67 | 362,024 |
| 2025-04-09 | $15.01 | $16.27 | $14.32 | $16.18 | $16.18 | 383,733 |
| 2025-04-08 | $15.89 | $16.06 | $14.90 | $15.14 | $15.14 | 324,694 |
| 2025-04-07 | $14.37 | $15.71 | $14.37 | $15.03 | $15.03 | 261,538 |
| 2025-04-04 | $15.30 | $15.92 | $14.64 | $14.75 | $14.75 | 106,393 |
| 2025-04-03 | $16.33 | $16.40 | $16.01 | $16.01 | $16.01 | 129,139 |
| 2025-04-02 | $16.09 | $17.39 | $16.09 | $16.91 | $16.91 | 114,914 |
| 2025-04-01 | $17.08 | $17.27 | $16.90 | $17.23 | $17.23 | 197,478 |
| 2025-03-31 | $16.84 | $17.17 | $16.78 | $17.14 | $17.14 | 108,005 |
| 2025-03-28 | $17.55 | $17.60 | $17.14 | $17.43 | $17.43 | 90,633 |
| 2025-03-27 | $18.07 | $18.41 | $18.05 | $18.11 | $18.11 | 69,026 |
| 2025-03-26 | $18.52 | $18.52 | $18.24 | $18.30 | $18.30 | 86,192 |
| 2025-03-25 | $18.57 | $18.72 | $18.57 | $18.63 | $18.63 | 151,032 |
| 2025-03-24 | $18.46 | $18.85 | $18.46 | $18.79 | $18.79 | 121,075 |
| 2025-03-21 | $19.10 | $19.10 | $18.55 | $18.69 | $18.69 | 94,364 |
| 2025-03-20 | $19.12 | $19.23 | $19.10 | $19.21 | $19.21 | 27,101 |
| 2025-03-19 | $18.95 | $19.50 | $18.95 | $19.33 | $19.33 | 41,994 |
| 2025-03-18 | $19.50 | $19.50 | $19.27 | $19.43 | $19.43 | 49,937 |
| 2025-03-17 | $19.55 | $19.76 | $19.51 | $19.67 | $19.67 | 87,478 |
| 2025-03-14 | $19.73 | $19.90 | $19.70 | $19.90 | $19.90 | 49,314 |
| 2025-03-13 | $19.61 | $19.61 | $19.23 | $19.37 | $19.37 | 62,928 |
| 2025-03-12 | $19.70 | $19.70 | $19.33 | $19.54 | $19.54 | 69,699 |
| 2025-03-11 | $20.45 | $20.63 | $20.20 | $20.42 | $20.42 | 111,038 |
| 2025-03-10 | $20.30 | $20.33 | $19.85 | $20.10 | $20.10 | 132,528 |
| 2025-03-07 | $18.50 | $18.91 | $18.25 | $18.86 | $18.86 | 65,088 |
| 2025-03-06 | $17.01 | $18.20 | $17.01 | $17.88 | $17.88 | 63,876 |
| 2025-03-05 | $18.10 | $18.47 | $18.09 | $18.43 | $18.43 | 71,051 |
| 2025-03-04 | $16.76 | $17.47 | $16.76 | $17.16 | $17.16 | 186,012 |
| 2025-03-03 | $17.85 | $17.85 | $17.07 | $17.30 | $17.30 | 118,025 |
| 2025-02-28 | $18.00 | $18.00 | $17.68 | $18.00 | $18.00 | 96,728 |
| 2025-02-27 | $19.20 | $19.20 | $18.68 | $18.79 | $18.79 | 42,267 |
| 2025-02-26 | $20.21 | $20.21 | $19.38 | $19.49 | $19.49 | 47,827 |
| 2025-02-25 | $19.38 | $20.11 | $19.38 | $19.99 | $19.99 | 102,933 |
| 2025-02-24 | $19.64 | $19.66 | $19.47 | $19.47 | $19.47 | 64,574 |
| 2025-02-21 | $19.78 | $19.98 | $19.68 | $19.68 | $19.68 | 57,379 |
| 2025-02-20 | $20.00 | $20.00 | $19.42 | $19.51 | $19.51 | 64,633 |
| 2025-02-19 | $19.75 | $20.22 | $19.68 | $20.17 | $20.17 | 173,157 |
| 2025-02-18 | $19.75 | $19.83 | $19.68 | $19.75 | $19.75 | 64,360 |
| 2025-02-14 | $20.30 | $20.50 | $20.30 | $20.43 | $20.43 | 47,450 |
| 2025-02-13 | $20.03 | $20.29 | $20.03 | $20.29 | $20.29 | 82,527 |
| 2025-02-12 | $19.70 | $19.75 | $19.47 | $19.74 | $19.74 | 87,076 |
| 2025-02-11 | $20.00 | $20.18 | $20.00 | $20.10 | $20.10 | 54,341 |
| 2025-02-10 | $20.31 | $20.50 | $20.15 | $20.20 | $20.20 | 49,639 |
| 2025-02-07 | $20.38 | $20.39 | $19.82 | $19.85 | $19.85 | 52,415 |
| 2025-02-06 | $20.27 | $20.71 | $20.27 | $20.61 | $20.61 | 64,565 |
| 2025-02-05 | $20.55 | $20.55 | $20.24 | $20.47 | $20.47 | 71,445 |
| 2025-02-04 | $20.19 | $20.56 | $20.19 | $20.56 | $20.56 | 212,116 |
| 2025-02-03 | $20.00 | $20.19 | $19.82 | $20.02 | $20.02 | 121,454 |
| 2025-01-31 | $20.44 | $21.21 | $20.35 | $20.67 | $20.67 | 170,412 |
| 2025-01-30 | $20.24 | $20.24 | $19.34 | $19.48 | $19.48 | 56,971 |
| 2025-01-29 | $19.35 | $19.63 | $19.25 | $19.35 | $19.35 | 67,080 |
| 2025-01-28 | $19.33 | $19.56 | $19.24 | $19.52 | $19.52 | 66,089 |
| 2025-01-27 | $18.36 | $19.49 | $18.36 | $19.10 | $19.10 | 55,318 |
| 2025-01-24 | $19.83 | $19.99 | $19.79 | $19.85 | $19.85 | 60,168 |
| 2025-01-23 | $19.26 | $19.40 | $19.23 | $19.35 | $19.35 | 90,026 |
| 2025-01-22 | $19.38 | $20.96 | $19.38 | $20.14 | $20.14 | 679,620 |
| 2025-01-21 | $19.20 | $20.05 | $19.20 | $20.03 | $20.03 | 444,315 |
| 2025-01-17 | $18.84 | $18.99 | $18.84 | $18.90 | $18.90 | 127,585 |
| 2025-01-16 | $18.36 | $18.88 | $18.36 | $18.86 | $18.86 | 129,918 |
| 2025-01-15 | $18.83 | $19.00 | $18.76 | $18.95 | $18.95 | 74,883 |
| 2025-01-14 | $18.95 | $19.08 | $18.84 | $19.07 | $19.07 | 190,679 |
| 2025-01-13 | $19.69 | $19.69 | $19.17 | $19.58 | $19.58 | 103,031 |
| 2025-01-10 | $19.83 | $19.83 | $19.41 | $19.54 | $19.54 | 70,343 |
| 2025-01-08 | $20.33 | $20.70 | $20.33 | $20.54 | $20.54 | 68,547 |
| 2025-01-07 | $19.33 | $20.18 | $19.33 | $19.80 | $19.80 | 193,822 |
| 2025-01-06 | $19.28 | $19.45 | $19.22 | $19.32 | $19.32 | 183,074 |
| 2025-01-03 | $19.51 | $19.51 | $18.94 | $19.16 | $19.16 | 98,909 |
| 2025-01-02 | $19.51 | $19.51 | $18.78 | $18.91 | $18.91 | 66,789 |
| 2024-12-31 | $19.00 | $19.00 | $18.78 | $18.85 | $18.85 | 63,435 |
| 2024-12-30 | $18.51 | $19.21 | $18.51 | $19.21 | $19.21 | 164,933 |
| 2024-12-27 | $18.58 | $19.31 | $18.58 | $19.29 | $19.29 | 72,721 |
| 2024-12-26 | $19.03 | $19.14 | $18.99 | $19.13 | $19.13 | 66,614 |
| 2024-12-24 | $18.75 | $19.36 | $18.75 | $19.36 | $19.36 | 69,342 |
| 2024-12-23 | $18.51 | $19.30 | $18.51 | $19.24 | $19.24 | 183,767 |
| 2024-12-20 | $19.37 | $19.40 | $18.82 | $19.12 | $19.12 | 164,020 |
| 2024-12-19 | $19.03 | $19.55 | $19.03 | $19.37 | $19.37 | 144,091 |
| 2024-12-18 | $20.73 | $21.06 | $19.70 | $19.77 | $19.77 | 124,483 |
| 2024-12-17 | $20.00 | $20.14 | $19.81 | $20.04 | $20.04 | 134,889 |
| 2024-12-16 | $19.80 | $20.20 | $19.80 | $19.90 | $19.90 | 157,068 |
| 2024-12-13 | $19.20 | $20.11 | $19.20 | $19.96 | $19.96 | 109,478 |
| 2024-12-12 | $20.43 | $20.43 | $20.22 | $20.25 | $20.25 | 121,556 |
| 2024-12-11 | $20.01 | $20.93 | $20.01 | $20.80 | $20.80 | 104,685 |
| 2024-12-10 | $20.84 | $20.89 | $20.57 | $20.57 | $20.57 | 146,077 |
| 2024-12-09 | $20.90 | $21.04 | $20.77 | $20.85 | $20.85 | 109,552 |
| 2024-12-06 | $21.02 | $21.15 | $21.01 | $21.09 | $21.09 | 172,916 |
| 2024-12-05 | $21.50 | $21.59 | $21.08 | $21.24 | $21.24 | 191,754 |
| 2024-12-04 | $22.03 | $22.24 | $22.03 | $22.24 | $22.24 | 51,045 |
| 2024-12-03 | $21.81 | $22.82 | $21.81 | $22.77 | $22.77 | 172,248 |
| 2024-12-02 | $21.78 | $22.08 | $21.75 | $22.08 | $22.08 | 374,673 |
| 2024-11-29 | $21.08 | $22.04 | $21.08 | $22.00 | $22.00 | 95,663 |
| 2024-11-27 | $22.24 | $22.24 | $21.96 | $22.10 | $22.10 | 84,208 |
| 2024-11-26 | $20.88 | $21.71 | $20.88 | $21.61 | $21.61 | 82,210 |
| 2024-11-25 | $22.71 | $23.05 | $22.01 | $22.63 | $22.63 | 108,881 |
| 2024-11-22 | $22.55 | $23.15 | $22.32 | $22.44 | $22.44 | 42,803 |
| 2024-11-21 | $21.83 | $22.60 | $21.83 | $22.59 | $22.59 | 90,697 |
| 2024-11-20 | $21.82 | $22.43 | $21.82 | $22.35 | $22.35 | 73,887 |
| 2024-11-19 | $22.25 | $22.45 | $22.24 | $22.34 | $22.34 | 116,735 |
| 2024-11-18 | $21.95 | $23.00 | $21.95 | $22.88 | $22.88 | 130,033 |
| 2024-11-15 | $23.20 | $23.20 | $22.95 | $23.03 | $23.03 | 156,922 |
| 2024-11-14 | $23.74 | $23.74 | $23.00 | $23.06 | $23.06 | 182,332 |
| 2024-11-13 | $24.22 | $24.38 | $24.04 | $24.23 | $24.23 | 82,102 |
| 2024-11-12 | $25.00 | $25.85 | $24.44 | $24.60 | $24.60 | 133,886 |
| 2024-11-11 | $26.33 | $26.36 | $26.07 | $26.09 | $26.09 | 112,740 |
| 2024-11-08 | $25.94 | $26.10 | $25.94 | $26.04 | $26.04 | 55,361 |
| 2024-11-07 | $26.17 | $26.33 | $25.96 | $26.20 | $26.20 | 118,856 |
| 2024-11-06 | $27.12 | $27.28 | $26.96 | $27.20 | $27.20 | 44,948 |
| 2024-11-05 | $26.42 | $26.82 | $26.42 | $26.60 | $26.60 | 128,755 |
| 2024-11-04 | $26.77 | $26.78 | $25.97 | $25.97 | $25.97 | 90,592 |
| 2024-11-01 | $26.50 | $26.50 | $25.94 | $26.05 | $26.05 | 68,243 |
| 2024-10-31 | $28.25 | $28.26 | $26.99 | $27.47 | $27.47 | 89,979 |
| 2024-10-30 | $30.58 | $30.70 | $30.28 | $30.28 | $30.28 | 48,656 |
| 2024-10-29 | $28.02 | $29.46 | $28.02 | $29.46 | $29.46 | 54,116 |
| 2024-10-28 | $28.50 | $29.10 | $28.50 | $28.94 | $28.94 | 51,630 |
| 2024-10-25 | $28.16 | $28.25 | $27.80 | $27.80 | $27.80 | 43,839 |
| 2024-10-24 | $28.00 | $28.23 | $27.96 | $28.15 | $28.15 | 66,994 |
| 2024-10-23 | $27.80 | $28.07 | $27.15 | $27.19 | $27.19 | 31,797 |
| 2024-10-22 | $28.50 | $28.50 | $28.00 | $28.13 | $28.13 | 45,989 |
| 2024-10-21 | $28.90 | $28.98 | $28.54 | $28.83 | $28.83 | 80,851 |
| 2024-10-18 | $28.63 | $28.71 | $28.51 | $28.66 | $28.66 | 84,691 |
| 2024-10-17 | $29.50 | $29.51 | $29.06 | $29.26 | $29.26 | 118,517 |
| 2024-10-16 | $29.71 | $29.88 | $29.56 | $29.74 | $29.74 | 183,057 |
| 2024-10-15 | $33.50 | $34.21 | $31.40 | $31.80 | $31.80 | 327,776 |
| 2024-10-14 | $32.20 | $32.75 | $32.20 | $32.42 | $32.42 | 19,830 |
| 2024-10-11 | $32.41 | $32.49 | $32.38 | $32.38 | $32.38 | 8,048 |
| 2024-10-10 | $32.33 | $32.62 | $32.13 | $32.62 | $32.62 | 29,769 |
| 2024-10-09 | $33.07 | $33.39 | $33.07 | $33.33 | $33.33 | 27,832 |
| 2024-10-08 | $32.20 | $32.38 | $32.18 | $32.20 | $32.20 | 23,382 |
| 2024-10-07 | $32.09 | $32.44 | $31.94 | $32.17 | $32.17 | 42,395 |
| 2024-10-04 | $32.66 | $32.98 | $32.66 | $32.98 | $32.98 | 15,925 |
| 2024-10-03 | $32.24 | $32.46 | $32.13 | $32.34 | $32.34 | 38,384 |
| 2024-10-02 | $31.67 | $32.09 | $31.57 | $32.03 | $32.03 | 39,583 |
| 2024-10-01 | $33.10 | $33.10 | $32.14 | $32.57 | $32.57 | 35,879 |
| 2024-09-30 | $33.23 | $33.31 | $32.94 | $33.10 | $33.10 | 24,021 |
| 2024-09-27 | $34.62 | $34.83 | $34.00 | $34.01 | $34.01 | 24,325 |
| 2024-09-26 | $33.89 | $34.23 | $32.77 | $34.08 | $34.08 | 39,383 |
| 2024-09-25 | $33.40 | $33.50 | $32.90 | $32.95 | $32.95 | 25,543 |
| 2024-09-24 | $33.50 | $33.71 | $33.26 | $33.63 | $33.63 | 50,130 |
| 2024-09-23 | $35.35 | $35.38 | $34.61 | $34.68 | $34.68 | 34,762 |
| 2024-09-20 | $34.85 | $34.85 | $34.37 | $34.64 | $34.64 | 62,856 |
| 2024-09-19 | $33.21 | $33.76 | $33.21 | $33.61 | $33.61 | 80,716 |
| 2024-09-18 | $31.30 | $31.59 | $31.09 | $31.17 | $31.17 | 48,722 |
| 2024-09-17 | $31.68 | $32.40 | $31.55 | $31.70 | $31.70 | 39,888 |
| 2024-09-16 | $31.06 | $32.63 | $31.06 | $32.36 | $32.36 | 37,589 |
| 2024-09-13 | $31.28 | $33.00 | $31.28 | $32.32 | $32.32 | 70,498 |
| 2024-09-12 | $32.30 | $32.59 | $31.81 | $32.27 | $32.27 | 98,982 |
| 2024-09-11 | $31.43 | $32.24 | $31.02 | $32.24 | $32.24 | 63,111 |
| 2024-09-10 | $30.82 | $31.06 | $30.50 | $31.00 | $31.00 | 103,171 |
| 2024-09-09 | $31.08 | $31.22 | $30.85 | $31.10 | $31.10 | 80,160 |
| 2024-09-06 | $33.25 | $33.25 | $31.39 | $31.49 | $31.49 | 66,884 |
| 2024-09-05 | $33.50 | $33.65 | $33.06 | $33.41 | $33.41 | 50,197 |
| 2024-09-04 | $34.90 | $34.90 | $33.63 | $33.78 | $33.78 | 38,167 |
| 2024-09-03 | $37.30 | $37.30 | $34.87 | $34.90 | $34.90 | 51,274 |
| 2024-08-30 | $38.86 | $38.97 | $38.44 | $38.71 | $38.71 | 36,594 |
| 2024-08-29 | $39.34 | $39.65 | $38.85 | $38.96 | $38.96 | 42,435 |
| 2024-08-28 | $39.74 | $39.75 | $39.15 | $39.25 | $39.25 | 29,231 |
| 2024-08-27 | $38.80 | $38.80 | $38.00 | $38.28 | $38.28 | 18,430 |
| 2024-08-26 | $40.45 | $40.45 | $39.40 | $39.47 | $39.47 | 30,103 |
| 2024-08-23 | $39.30 | $39.41 | $38.82 | $39.40 | $39.40 | 167,883 |
| 2024-08-22 | $39.35 | $41.73 | $39.35 | $39.59 | $39.59 | 124,670 |
| 2024-08-21 | $40.33 | $40.33 | $39.31 | $39.54 | $39.54 | 54,354 |
| 2024-08-20 | $40.26 | $40.62 | $40.04 | $40.23 | $40.23 | 68,459 |
| 2024-08-19 | $40.00 | $40.25 | $39.57 | $40.25 | $40.25 | 43,593 |
| 2024-08-16 | $40.38 | $40.38 | $38.35 | $38.58 | $38.58 | 29,645 |
| 2024-08-15 | $38.00 | $39.67 | $38.00 | $39.67 | $39.67 | 36,135 |
| 2024-08-14 | $39.00 | $39.00 | $37.00 | $37.31 | $37.31 | 150,798 |
| 2024-08-13 | $38.40 | $39.33 | $38.40 | $39.20 | $39.20 | 93,749 |
| 2024-08-12 | $37.28 | $38.40 | $36.90 | $37.15 | $37.15 | 32,280 |
| 2024-08-09 | $38.06 | $38.06 | $36.39 | $36.97 | $36.97 | 64,518 |
| 2024-08-08 | $37.00 | $38.60 | $37.00 | $38.06 | $38.06 | 139,511 |
| 2024-08-07 | $34.26 | $35.39 | $34.05 | $34.75 | $34.75 | 305,177 |
| 2024-08-06 | $30.04 | $30.39 | $29.74 | $30.26 | $30.26 | 524,430 |
| 2024-08-05 | $28.69 | $30.32 | $27.70 | $29.68 | $29.68 | 248,892 |
| 2024-08-02 | $30.99 | $30.99 | $29.32 | $30.04 | $30.04 | 274,189 |
| 2024-08-01 | $33.39 | $33.49 | $32.15 | $32.49 | $32.49 | 50,416 |
| 2024-07-31 | $34.50 | $35.68 | $34.50 | $35.55 | $35.55 | 80,150 |
| 2024-07-30 | $33.74 | $34.18 | $33.40 | $33.46 | $33.46 | 41,262 |
| 2024-07-29 | $33.90 | $34.10 | $33.74 | $33.77 | $33.77 | 55,401 |
| 2024-07-26 | $33.63 | $33.90 | $33.63 | $33.89 | $33.89 | 40,482 |
| 2024-07-25 | $34.85 | $35.13 | $34.23 | $34.54 | $34.54 | 70,063 |
| 2024-07-24 | $36.00 | $36.00 | $34.88 | $34.88 | $34.88 | 60,147 |
| 2024-07-23 | $36.40 | $36.66 | $36.28 | $36.41 | $36.41 | 50,481 |
| 2024-07-22 | $37.22 | $37.36 | $36.99 | $37.27 | $37.27 | 55,053 |
| 2024-07-19 | $37.64 | $37.64 | $37.18 | $37.26 | $37.26 | 28,376 |
| 2024-07-18 | $38.21 | $38.21 | $37.53 | $37.76 | $37.76 | 36,337 |
| 2024-07-17 | $39.75 | $39.75 | $39.14 | $39.16 | $39.16 | 29,278 |
| 2024-07-16 | $42.03 | $42.30 | $41.85 | $42.27 | $42.27 | 30,407 |
| 2024-07-15 | $42.96 | $42.96 | $42.09 | $42.09 | $42.09 | 14,770 |
| 2024-07-12 | $42.39 | $42.82 | $42.27 | $42.27 | $42.27 | 39,049 |
| 2024-07-11 | $42.87 | $42.87 | $41.67 | $41.80 | $41.80 | 53,967 |
| 2024-07-10 | $43.16 | $43.16 | $41.71 | $42.15 | $42.15 | 72,398 |
| 2024-07-09 | $42.66 | $42.77 | $42.33 | $42.44 | $42.44 | 14,966 |
| 2024-07-08 | $42.59 | $42.63 | $42.42 | $42.47 | $42.47 | 37,550 |
| 2024-07-05 | $42.70 | $42.89 | $42.47 | $42.76 | $42.76 | 18,498 |
| 2024-07-03 | $42.92 | $43.31 | $42.90 | $43.21 | $43.21 | 45,591 |
| 2024-07-02 | $41.70 | $42.73 | $41.70 | $42.58 | $42.58 | 527,339 |
| 2024-07-01 | $43.15 | $43.15 | $42.65 | $42.68 | $42.68 | 147,745 |
| 2024-06-28 | $45.00 | $45.41 | $44.79 | $45.00 | $45.00 | 95,818 |
| 2024-06-27 | $44.05 | $44.28 | $43.76 | $44.08 | $44.08 | 46,271 |
| 2024-06-26 | $44.11 | $44.39 | $43.91 | $44.08 | $44.08 | 52,701 |
| 2024-06-25 | $43.45 | $44.64 | $43.45 | $44.62 | $44.62 | 66,525 |
| 2024-06-24 | $45.73 | $45.80 | $45.11 | $45.13 | $45.13 | 71,989 |
| 2024-06-21 | $44.80 | $44.80 | $44.25 | $44.41 | $44.41 | 35,890 |
| 2024-06-20 | $45.47 | $45.47 | $44.68 | $44.79 | $44.79 | 51,834 |
| 2024-06-18 | $45.70 | $46.20 | $45.62 | $45.95 | $45.95 | 58,296 |
| 2024-06-17 | $45.98 | $46.47 | $45.90 | $46.47 | $46.47 | 47,073 |
| 2024-06-14 | $46.14 | $46.34 | $45.96 | $46.34 | $46.34 | 39,398 |
| 2024-06-13 | $47.79 | $48.02 | $47.43 | $47.56 | $47.56 | 58,254 |
| 2024-06-12 | $49.44 | $49.44 | $48.25 | $48.48 | $48.48 | 91,109 |
| 2024-06-11 | $46.83 | $46.94 | $46.55 | $46.74 | $46.74 | 35,995 |
| 2024-06-10 | $47.34 | $48.05 | $47.32 | $48.00 | $48.00 | 93,636 |
| 2024-06-07 | $45.96 | $46.15 | $45.48 | $45.75 | $45.75 | 169,346 |
| 2024-06-06 | $44.38 | $44.61 | $44.03 | $44.36 | $44.36 | 1,115,837 |
| 2024-06-05 | $46.46 | $47.15 | $46.05 | $47.15 | $47.15 | 410,071 |
| 2024-06-04 | $49.09 | $49.36 | $48.87 | $49.30 | $49.30 | 44,155 |
| 2024-06-03 | $51.09 | $51.23 | $50.60 | $50.68 | $50.68 | 68,204 |
| 2024-05-31 | $53.07 | $53.07 | $50.77 | $51.23 | $51.23 | 72,072 |
| 2024-05-30 | $52.16 | $52.48 | $51.83 | $52.11 | $52.11 | 56,124 |
| 2024-05-29 | $53.00 | $53.00 | $52.42 | $52.69 | $52.69 | 27,921 |
| 2024-05-28 | $54.38 | $54.38 | $53.81 | $54.09 | $54.09 | 43,555 |
| 2024-05-24 | $55.18 | $55.95 | $55.18 | $55.84 | $55.84 | 70,216 |
| 2024-05-23 | $58.50 | $58.50 | $56.57 | $56.76 | $56.76 | 59,792 |
| 2024-05-22 | $54.16 | $54.94 | $54.16 | $54.63 | $54.63 | 30,104 |
| 2024-05-21 | $55.18 | $55.44 | $55.08 | $55.16 | $55.16 | 33,306 |
| 2024-05-20 | $55.31 | $56.21 | $55.31 | $56.01 | $56.01 | 72,296 |
| 2024-05-17 | $53.70 | $55.70 | $53.70 | $55.16 | $55.16 | 38,644 |
| 2024-05-16 | $54.83 | $55.12 | $54.32 | $54.35 | $54.35 | 35,406 |
| 2024-05-15 | $54.47 | $55.32 | $54.32 | $55.32 | $55.32 | 64,226 |
| 2024-05-14 | $51.67 | $53.91 | $51.67 | $53.86 | $53.86 | 62,319 |
| 2024-05-13 | $50.46 | $52.12 | $50.46 | $51.96 | $51.96 | 32,934 |
| 2024-05-10 | $51.07 | $53.00 | $51.07 | $52.96 | $52.96 | 194,647 |
| 2024-05-09 | $54.32 | $54.32 | $52.70 | $53.21 | $53.21 | 84,624 |
| 2024-05-08 | $54.62 | $54.62 | $53.60 | $54.16 | $54.16 | 190,747 |
| 2024-05-07 | $54.71 | $54.83 | $54.49 | $54.80 | $54.80 | 321,532 |
| 2024-05-06 | $54.08 | $54.53 | $54.03 | $54.52 | $54.52 | 114,914 |
| 2024-05-03 | $53.25 | $53.71 | $53.00 | $53.71 | $53.71 | 80,720 |
| 2024-05-02 | $52.29 | $52.62 | $51.98 | $52.60 | $52.60 | 45,842 |
| 2024-05-01 | $50.39 | $50.81 | $49.50 | $49.50 | $49.50 | 93,031 |
| 2024-04-30 | $46.04 | $47.75 | $46.02 | $47.25 | $47.25 | 139,231 |
| 2024-04-29 | $43.49 | $44.37 | $43.49 | $44.21 | $44.21 | 111,295 |
| 2024-04-26 | $43.46 | $43.78 | $43.28 | $43.68 | $43.68 | 278,334 |
| 2024-04-25 | $42.33 | $43.34 | $42.28 | $43.09 | $43.09 | 108,288 |
| 2024-04-24 | $44.31 | $44.41 | $43.86 | $43.99 | $43.99 | 92,662 |
| 2024-04-23 | $43.99 | $44.50 | $43.99 | $44.35 | $44.35 | 69,683 |
| 2024-04-22 | $44.54 | $45.05 | $44.35 | $44.87 | $44.87 | 20,031 |
| 2024-04-19 | $45.00 | $45.00 | $43.90 | $44.03 | $44.03 | 30,059 |
| 2024-04-18 | $48.18 | $48.54 | $47.89 | $47.91 | $47.91 | 14,856 |
| 2024-04-17 | $48.97 | $48.97 | $47.82 | $47.98 | $47.98 | 40,149 |
| 2024-04-16 | $53.50 | $53.50 | $52.36 | $52.86 | $52.86 | 17,908 |
| 2024-04-15 | $54.90 | $54.90 | $53.55 | $54.28 | $54.28 | 16,459 |
| 2024-04-12 | $55.69 | $55.84 | $55.21 | $55.22 | $55.22 | 10,109 |
| 2024-04-11 | $54.67 | $55.57 | $54.38 | $55.57 | $55.57 | 13,589 |
| 2024-04-10 | $54.68 | $55.07 | $54.35 | $54.57 | $54.57 | 26,958 |
| 2024-04-09 | $54.53 | $54.53 | $54.00 | $54.37 | $54.37 | 13,664 |
| 2024-04-08 | $52.93 | $53.29 | $52.93 | $53.14 | $53.14 | 8,472 |
| 2024-04-05 | $52.35 | $52.79 | $52.35 | $52.73 | $52.73 | 7,844 |
| 2024-04-04 | $54.38 | $54.51 | $52.91 | $53.01 | $53.01 | 20,034 |
| 2024-04-03 | $54.24 | $55.67 | $54.24 | $54.59 | $54.59 | 14,196 |
| 2024-04-02 | $54.52 | $54.69 | $54.19 | $54.29 | $54.29 | 16,668 |
| 2024-04-01 | $55.18 | $55.50 | $54.20 | $54.29 | $54.29 | 16,668 |
| 2024-03-28 | $56.94 | $57.00 | $56.85 | $57.00 | $57.00 | 12,176 |
| 2024-03-27 | $56.31 | $56.47 | $56.07 | $56.47 | $56.47 | 30,508 |
| 2024-03-26 | $56.15 | $56.36 | $55.90 | $55.90 | $55.90 | 10,212 |
| 2024-03-25 | $55.48 | $55.72 | $55.46 | $55.58 | $55.58 | 9,496 |
| 2024-03-22 | $56.77 | $56.93 | $56.52 | $56.72 | $56.72 | 19,366 |
| 2024-03-21 | $57.09 | $57.45 | $57.06 | $57.06 | $57.06 | 8,582 |
| 2024-03-20 | $55.62 | $56.13 | $55.60 | $56.13 | $56.13 | 10,083 |
| 2024-03-19 | $54.90 | $55.40 | $54.66 | $55.40 | $55.40 | 21,427 |
| 2024-03-18 | $54.01 | $54.24 | $53.76 | $53.76 | $53.76 | 11,149 |
| 2024-03-15 | $51.22 | $51.54 | $51.08 | $51.08 | $51.08 | 17,710 |
| 2024-03-14 | $52.80 | $53.64 | $52.76 | $53.15 | $53.15 | 9,757 |
| 2024-03-13 | $50.27 | $51.33 | $50.27 | $51.31 | $51.31 | 18,454 |
| 2024-03-12 | $51.81 | $52.21 | $51.69 | $52.21 | $52.21 | 160,969 |
| 2024-03-11 | $50.66 | $50.87 | $50.43 | $50.53 | $50.53 | 33,081 |
| 2024-03-08 | $52.50 | $52.64 | $51.10 | $51.13 | $51.13 | 19,779 |
| 2024-03-07 | $52.75 | $53.54 | $52.75 | $53.40 | $53.40 | 52,846 |
| 2024-03-06 | $53.72 | $54.24 | $53.65 | $53.91 | $53.91 | 17,347 |
| 2024-03-05 | $54.39 | $54.39 | $53.21 | $53.87 | $53.87 | 54,495 |
| 2024-03-04 | $55.40 | $55.63 | $55.21 | $55.30 | $55.30 | 65,384 |
| 2024-03-01 | $54.39 | $55.36 | $54.31 | $55.03 | $55.03 | 34,020 |
| 2024-02-29 | $53.50 | $53.86 | $53.25 | $53.65 | $53.65 | 41,306 |
| 2024-02-28 | $55.30 | $55.30 | $52.87 | $52.87 | $52.87 | 12,542 |
| 2024-02-27 | $54.27 | $54.56 | $54.12 | $54.27 | $54.27 | 14,790 |
| 2024-02-26 | $53.42 | $53.71 | $53.42 | $53.51 | $53.51 | 35,397 |
| 2024-02-23 | $55.12 | $55.33 | $54.71 | $54.73 | $54.73 | 48,786 |
| 2024-02-22 | $54.58 | $54.98 | $54.36 | $54.67 | $54.67 | 25,655 |
| 2024-02-21 | $52.01 | $52.06 | $51.63 | $52.06 | $52.06 | 8,979 |
| 2024-02-20 | $53.01 | $53.27 | $52.30 | $52.77 | $52.77 | 38,997 |
| 2024-02-16 | $53.73 | $54.00 | $53.22 | $53.29 | $53.29 | 29,289 |
| 2024-02-15 | $56.23 | $56.47 | $55.82 | $56.40 | $56.40 | 17,409 |
| 2024-02-14 | $54.63 | $54.99 | $54.51 | $54.99 | $54.99 | 27,747 |
| 2024-02-13 | $53.15 | $53.66 | $52.94 | $53.19 | $53.19 | 46,838 |
| 2024-02-12 | $51.79 | $54.96 | $51.79 | $54.43 | $54.43 | 64,634 |
| 2024-02-09 | $53.81 | $54.21 | $53.76 | $53.89 | $53.89 | 18,940 |
| 2024-02-08 | $54.56 | $55.26 | $54.47 | $55.26 | $55.26 | 59,442 |
| 2024-02-07 | $54.02 | $54.16 | $53.85 | $54.00 | $54.00 | 131,139 |
| 2024-02-06 | $53.20 | $53.22 | $52.64 | $52.94 | $52.94 | 15,336 |
| 2024-02-05 | $52.15 | $52.31 | $51.82 | $52.20 | $52.20 | 9,917 |
| 2024-02-02 | $50.88 | $51.22 | $50.84 | $51.10 | $51.10 | 14,644 |
| 2024-02-01 | $51.63 | $51.94 | $51.48 | $51.57 | $51.57 | 28,164 |
| 2024-01-31 | $52.98 | $53.91 | $51.47 | $51.88 | $51.88 | 44,255 |
| 2024-01-30 | $53.33 | $53.33 | $52.75 | $52.81 | $52.81 | 31,459 |
| 2024-01-29 | $53.11 | $53.57 | $52.94 | $53.52 | $53.52 | 131,205 |
| 2024-01-26 | $54.29 | $54.48 | $53.41 | $53.58 | $53.58 | 126,682 |
| 2024-01-25 | $56.58 | $56.58 | $55.45 | $55.45 | $55.45 | 25,369 |
| 2024-01-24 | $54.63 | $56.15 | $54.52 | $55.92 | $55.92 | 30,133 |
| 2024-01-23 | $53.98 | $54.28 | $53.81 | $54.25 | $54.25 | 14,427 |
| 2024-01-22 | $54.23 | $54.44 | $53.87 | $53.88 | $53.88 | 15,896 |
| 2024-01-19 | $51.71 | $52.65 | $51.45 | $52.65 | $52.65 | 88,780 |
| 2024-01-18 | $50.56 | $51.54 | $50.56 | $51.30 | $51.30 | 41,802 |
| 2024-01-17 | $48.70 | $48.72 | $48.18 | $48.72 | $48.72 | 25,657 |
| 2024-01-16 | $47.71 | $48.63 | $47.53 | $48.63 | $48.63 | 140,078 |
| 2024-01-12 | $48.00 | $48.32 | $47.97 | $48.22 | $48.22 | 91,563 |
| 2024-01-11 | $47.79 | $48.11 | $47.45 | $48.01 | $48.01 | 73,717 |
| 2024-01-10 | $48.30 | $48.42 | $47.95 | $47.95 | $47.95 | 104,532 |
| 2024-01-09 | $45.72 | $47.75 | $45.72 | $47.65 | $47.65 | 36,226 |
| 2024-01-08 | $48.86 | $48.86 | $47.54 | $48.61 | $48.61 | 73,157 |
| 2024-01-05 | $46.65 | $47.86 | $46.65 | $47.47 | $47.47 | 18,804 |
| 2024-01-04 | $48.63 | $49.14 | $48.57 | $48.93 | $48.93 | 76,888 |
| 2024-01-03 | $50.64 | $50.82 | $50.11 | $50.11 | $50.11 | 75,025 |
| 2024-01-02 | $52.00 | $52.00 | $50.62 | $50.65 | $50.65 | 14,538 |
| 2023-12-29 | $52.50 | $52.55 | $52.01 | $52.36 | $52.36 | 7,693 |
| 2023-12-28 | $51.00 | $52.71 | $51.00 | $52.44 | $52.44 | 12,215 |
| 2023-12-27 | $53.83 | $53.83 | $53.00 | $53.22 | $53.22 | 14,959 |
| 2023-12-26 | $54.00 | $54.00 | $52.58 | $53.20 | $53.20 | 8,995 |
| 2023-12-22 | $50.82 | $50.84 | $50.48 | $50.55 | $50.55 | 9,585 |
| 2023-12-21 | $49.15 | $49.81 | $49.15 | $49.81 | $49.81 | 17,549 |
| 2023-12-20 | $48.66 | $48.88 | $47.75 | $47.91 | $47.91 | 19,440 |
| 2023-12-19 | $48.73 | $48.92 | $48.48 | $48.56 | $48.56 | 16,040 |
| 2023-12-18 | $46.37 | $46.42 | $45.93 | $46.20 | $46.20 | 89,807 |
| 2023-12-15 | $46.17 | $46.25 | $45.73 | $45.73 | $45.73 | 106,091 |
| 2023-12-14 | $46.84 | $47.11 | $46.53 | $47.03 | $47.03 | 222,789 |
| 2023-12-13 | $46.52 | $47.35 | $46.26 | $47.35 | $47.35 | 28,507 |
| 2023-12-12 | $46.92 | $47.39 | $46.87 | $47.39 | $47.39 | 14,677 |
| 2023-12-11 | $47.56 | $48.12 | $47.44 | $48.09 | $48.09 | 23,171 |
| 2023-12-08 | $47.50 | $48.08 | $47.50 | $48.08 | $48.08 | 21,791 |
| 2023-12-07 | $47.00 | $47.69 | $46.86 | $47.50 | $47.50 | 83,501 |
| 2023-12-06 | $48.47 | $48.47 | $47.54 | $47.54 | $47.54 | 22,792 |
| 2023-12-05 | $45.73 | $46.41 | $45.73 | $46.14 | $46.14 | 143,674 |
| 2023-12-04 | $46.58 | $46.72 | $45.96 | $46.20 | $46.20 | 43,332 |
| 2023-12-01 | $45.46 | $46.24 | $45.46 | $46.10 | $46.10 | 16,186 |
| 2023-11-30 | $45.44 | $45.44 | $44.01 | $44.17 | $44.17 | 74,703 |
| 2023-11-29 | $43.30 | $44.66 | $43.30 | $44.38 | $44.38 | 113,656 |
| 2023-11-28 | $40.46 | $42.12 | $40.46 | $42.04 | $42.04 | 15,855 |
| 2023-11-27 | $41.37 | $41.66 | $41.37 | $41.50 | $41.50 | 7,308 |
| 2023-11-24 | $41.39 | $41.52 | $41.39 | $41.46 | $41.46 | 5,292 |
| 2023-11-22 | $42.19 | $42.74 | $42.19 | $42.69 | $42.69 | 9,248 |
| 2023-11-21 | $42.22 | $42.22 | $41.83 | $41.83 | $41.83 | 14,831 |
| 2023-11-20 | $41.79 | $42.09 | $41.74 | $42.05 | $42.05 | 9,737 |
| 2023-11-17 | $41.58 | $41.84 | $41.47 | $41.63 | $41.63 | 5,618 |
| 2023-11-16 | $40.95 | $41.14 | $40.79 | $41.14 | $41.14 | 6,519 |
| 2023-11-15 | $39.83 | $40.06 | $39.45 | $39.52 | $39.52 | 17,653 |
| 2023-11-14 | $39.86 | $40.17 | $39.73 | $40.10 | $40.10 | 32,830 |
| 2023-11-13 | $38.31 | $38.67 | $38.22 | $38.58 | $38.58 | 28,704 |
| 2023-11-10 | $38.51 | $39.37 | $38.51 | $39.35 | $39.35 | 62,064 |
| 2023-11-09 | $38.46 | $38.85 | $37.98 | $37.98 | $37.98 | 34,277 |
| 2023-11-08 | $37.74 | $37.75 | $37.53 | $37.57 | $37.57 | 9,776 |
| 2023-11-07 | $35.55 | $37.09 | $35.55 | $37.05 | $37.05 | 11,113 |
| 2023-11-06 | $36.04 | $36.13 | $35.89 | $36.05 | $36.05 | 15,975 |
| 2023-11-03 | $37.30 | $37.85 | $37.08 | $37.85 | $37.85 | 20,767 |
| 2023-11-02 | $36.68 | $37.02 | $36.52 | $36.72 | $36.72 | 19,354 |
| 2023-11-01 | $35.60 | $36.45 | $35.60 | $36.14 | $36.14 | 25,743 |
| 2023-10-31 | $33.90 | $34.06 | $33.18 | $33.18 | $33.18 | 27,606 |
| 2023-10-30 | $34.58 | $34.58 | $33.87 | $34.49 | $34.49 | 34,315 |
| 2023-10-27 | $33.75 | $33.81 | $33.37 | $33.41 | $33.41 | 179,286 |
| 2023-10-26 | $33.14 | $33.24 | $32.61 | $32.94 | $32.94 | 151,890 |
| 2023-10-25 | $34.19 | $34.29 | $33.70 | $33.72 | $33.72 | 24,079 |
| 2023-10-24 | $34.05 | $34.74 | $34.05 | $34.67 | $34.67 | 32,902 |
| 2023-10-23 | $35.00 | $35.46 | $34.78 | $35.40 | $35.40 | 124,797 |
| 2023-10-20 | $35.39 | $35.47 | $34.91 | $35.15 | $35.15 | 18,751 |
| 2023-10-19 | $35.97 | $36.08 | $35.27 | $35.27 | $35.27 | 16,805 |
| 2023-10-18 | $36.43 | $36.49 | $35.99 | $35.99 | $35.99 | 37,549 |
| 2023-10-17 | $35.83 | $36.13 | $35.33 | $35.88 | $35.88 | 54,875 |
| 2023-10-16 | $35.75 | $36.11 | $35.75 | $36.05 | $36.05 | 33,099 |
| 2023-10-13 | $35.77 | $35.88 | $35.09 | $35.17 | $35.17 | 38,631 |
| 2023-10-12 | $36.49 | $36.54 | $36.03 | $36.06 | $36.06 | 14,100 |
| 2023-10-11 | $34.00 | $34.53 | $34.00 | $34.40 | $34.40 | 23,141 |
| 2023-10-10 | $32.31 | $32.67 | $32.27 | $32.44 | $32.44 | 26,913 |
| 2023-10-09 | $31.07 | $31.54 | $30.94 | $31.48 | $31.48 | 16,265 |
| 2023-10-06 | $31.92 | $31.92 | $30.87 | $31.28 | $31.28 | 201,601 |
| 2023-10-05 | $30.76 | $31.15 | $30.50 | $30.89 | $30.89 | 52,603 |
| 2023-10-04 | $30.09 | $30.40 | $29.93 | $30.40 | $30.40 | 34,809 |
| 2023-10-03 | $30.65 | $30.70 | $30.37 | $30.56 | $30.56 | 102,530 |
| 2023-10-02 | $30.48 | $31.65 | $30.48 | $31.55 | $31.55 | 47,565 |
| 2023-09-29 | $31.37 | $31.47 | $31.05 | $31.14 | $31.14 | 31,559 |
| 2023-09-28 | $31.92 | $31.92 | $31.08 | $31.64 | $31.64 | 125,168 |
| 2023-09-27 | $31.20 | $31.22 | $30.80 | $31.20 | $31.20 | 61,204 |
| 2023-09-26 | $30.63 | $30.74 | $30.45 | $30.50 | $30.50 | 298,192 |
| 2023-09-25 | $31.94 | $31.94 | $30.91 | $31.30 | $31.30 | 428,691 |
| 2023-09-22 | $30.31 | $30.58 | $30.10 | $30.10 | $30.10 | 21,560 |
| 2023-09-21 | $29.32 | $29.45 | $29.13 | $29.22 | $29.22 | 18,204 |
| 2023-09-20 | $29.66 | $30.18 | $29.19 | $29.19 | $29.19 | 60,492 |
| 2023-09-19 | $29.29 | $29.30 | $28.92 | $29.28 | $29.28 | 74,907 |
| 2023-09-18 | $29.70 | $30.14 | $29.70 | $30.12 | $30.12 | 23,309 |
| 2023-09-15 | $30.50 | $30.50 | $29.65 | $29.72 | $29.72 | 81,386 |
| 2023-09-14 | $30.35 | $30.61 | $30.32 | $30.38 | $30.38 | 26,687 |
| 2023-09-13 | $28.97 | $28.97 | $28.74 | $28.79 | $28.79 | 23,384 |
| 2023-09-12 | $28.77 | $29.44 | $28.56 | $28.74 | $28.74 | 50,036 |
| 2023-09-11 | $29.08 | $29.42 | $29.06 | $29.42 | $29.42 | 17,973 |
| 2023-09-08 | $29.91 | $30.06 | $29.80 | $29.80 | $29.80 | 16,889 |
| 2023-09-07 | $30.61 | $30.61 | $29.59 | $29.75 | $29.75 | 76,502 |
| 2023-09-06 | $30.99 | $30.99 | $30.27 | $30.29 | $30.29 | 27,750 |
| 2023-09-05 | $30.58 | $30.65 | $30.44 | $30.65 | $30.65 | 78,294 |
| 2023-09-01 | $31.50 | $31.50 | $31.09 | $31.34 | $31.34 | 120,472 |
| 2023-08-31 | $30.90 | $31.23 | $30.90 | $31.18 | $31.18 | 29,849 |
| 2023-08-30 | $30.63 | $30.66 | $30.56 | $30.59 | $30.59 | 10,882 |
| 2023-08-29 | $30.04 | $30.89 | $30.04 | $30.89 | $30.89 | 28,539 |
| 2023-08-28 | $30.33 | $30.45 | $30.29 | $30.45 | $30.45 | 36,065 |
| 2023-08-25 | $28.33 | $28.65 | $28.30 | $28.56 | $28.56 | 23,166 |
| 2023-08-24 | $30.16 | $30.44 | $29.46 | $29.46 | $29.46 | 48,479 |
| 2023-08-23 | $29.95 | $29.95 | $29.40 | $29.86 | $29.86 | 32,180 |
| 2023-08-22 | $30.22 | $30.22 | $29.88 | $29.89 | $29.89 | 43,576 |
| 2023-08-21 | $28.05 | $29.49 | $28.05 | $29.33 | $29.33 | 51,697 |
| 2023-08-18 | $28.80 | $29.09 | $28.80 | $29.03 | $29.03 | 21,596 |
| 2023-08-17 | $29.86 | $29.86 | $28.65 | $28.72 | $28.72 | 48,296 |
| 2023-08-16 | $29.19 | $29.23 | $28.77 | $28.77 | $28.77 | 39,178 |
| 2023-08-15 | $30.43 | $30.43 | $29.33 | $29.33 | $29.33 | 33,203 |
| 2023-08-14 | $29.67 | $30.15 | $29.67 | $30.08 | $30.08 | 32,560 |
| 2023-08-11 | $30.47 | $31.20 | $30.09 | $30.09 | $30.09 | 18,563 |
| 2023-08-10 | $30.63 | $30.92 | $30.31 | $30.31 | $30.31 | 28,011 |
| 2023-08-09 | $31.00 | $31.74 | $31.00 | $31.41 | $31.41 | 15,630 |
| 2023-08-08 | $30.45 | $30.53 | $30.32 | $30.46 | $30.46 | 39,441 |
| 2023-08-07 | $29.71 | $30.21 | $29.68 | $30.20 | $30.20 | 8,610 |
| 2023-08-04 | $29.57 | $30.22 | $29.42 | $29.53 | $29.53 | 16,164 |
| 2023-08-03 | $29.55 | $29.80 | $29.49 | $29.74 | $29.74 | 32,708 |
| 2023-08-02 | $29.68 | $29.68 | $29.39 | $29.44 | $29.44 | 27,185 |
| 2023-08-01 | $30.43 | $30.59 | $30.37 | $30.44 | $30.44 | 19,831 |
| 2023-07-31 | $30.29 | $30.45 | $30.13 | $30.16 | $30.16 | 21,539 |
| 2023-07-28 | $30.72 | $30.90 | $30.55 | $30.72 | $30.72 | 23,504 |
| 2023-07-27 | $30.57 | $30.64 | $29.87 | $30.02 | $30.02 | 42,725 |
| 2023-07-26 | $29.08 | $30.03 | $29.08 | $29.84 | $29.84 | 16,373 |
| 2023-07-25 | $29.23 | $29.45 | $29.19 | $29.42 | $29.42 | 35,093 |
| 2023-07-24 | $29.93 | $29.98 | $29.61 | $29.61 | $29.61 | 43,334 |
| 2023-07-21 | $28.45 | $28.45 | $27.97 | $27.97 | $27.97 | 31,540 |
| 2023-07-20 | $29.81 | $29.81 | $28.32 | $28.32 | $28.32 | 58,229 |
| 2023-07-19 | $30.32 | $31.31 | $30.32 | $30.57 | $30.57 | 20,626 |
| 2023-07-18 | $30.22 | $30.70 | $30.06 | $30.70 | $30.70 | 28,577 |
| 2023-07-17 | $29.13 | $30.36 | $29.13 | $30.36 | $30.36 | 20,545 |
| 2023-07-14 | $30.18 | $30.42 | $29.99 | $30.04 | $30.04 | 18,013 |
| 2023-07-13 | $30.34 | $30.80 | $30.24 | $30.80 | $30.80 | 24,675 |
| 2023-07-12 | $28.70 | $29.19 | $28.70 | $29.11 | $29.11 | 19,408 |
| 2023-07-11 | $29.79 | $29.99 | $29.67 | $29.88 | $29.88 | 30,164 |
| 2023-07-10 | $28.94 | $29.10 | $28.82 | $29.10 | $29.10 | 53,910 |
| 2023-07-07 | $29.26 | $29.83 | $29.26 | $29.67 | $29.67 | 26,404 |
| 2023-07-06 | $29.01 | $29.13 | $28.83 | $28.96 | $28.96 | 45,255 |
| 2023-07-05 | $29.72 | $29.79 | $29.55 | $29.58 | $29.58 | 15,052 |
| 2023-07-03 | $31.11 | $31.36 | $30.88 | $31.14 | $31.14 | 13,655 |
| 2023-06-30 | $30.02 | $30.37 | $29.88 | $30.26 | $30.26 | 43,142 |
| 2023-06-29 | $30.45 | $30.64 | $30.07 | $30.36 | $30.36 | 22,838 |
| 2023-06-28 | $29.94 | $30.22 | $29.91 | $30.19 | $30.19 | 50,692 |
| 2023-06-27 | $28.75 | $29.28 | $28.59 | $29.28 | $29.28 | 52,077 |
| 2023-06-26 | $28.88 | $29.13 | $28.64 | $28.76 | $28.76 | 76,406 |
| 2023-06-23 | $29.06 | $29.35 | $28.92 | $29.19 | $29.19 | 54,734 |
| 2023-06-22 | $29.25 | $29.61 | $29.25 | $29.46 | $29.46 | 40,314 |
| 2023-06-21 | $31.02 | $31.02 | $30.36 | $30.76 | $30.76 | 179,862 |
| 2023-06-20 | $30.31 | $30.52 | $30.07 | $30.22 | $30.22 | 225,295 |
| 2023-06-16 | $31.88 | $31.88 | $31.20 | $31.31 | $31.31 | 41,795 |
| 2023-06-15 | $30.69 | $31.20 | $30.68 | $31.20 | $31.20 | 33,721 |
| 2023-06-14 | $31.52 | $32.43 | $31.52 | $32.23 | $32.23 | 34,209 |
| 2023-06-13 | $32.87 | $32.91 | $32.50 | $32.55 | $32.55 | 71,210 |
| 2023-06-12 | $30.55 | $30.94 | $30.46 | $30.93 | $30.93 | 60,101 |
| 2023-06-09 | $30.45 | $30.51 | $30.11 | $30.18 | $30.18 | 37,254 |
| 2023-06-08 | $29.72 | $30.19 | $29.56 | $30.19 | $30.19 | 28,502 |
| 2023-06-07 | $29.96 | $30.11 | $29.29 | $29.31 | $29.31 | 84,406 |
| 2023-06-06 | $31.04 | $31.67 | $31.04 | $31.49 | $31.49 | 63,355 |
| 2023-06-05 | $30.91 | $31.05 | $30.58 | $30.64 | $30.64 | 38,889 |
| 2023-06-02 | $31.26 | $31.38 | $30.89 | $31.02 | $31.02 | 109,291 |
| 2023-06-01 | $32.31 | $32.50 | $31.86 | $32.50 | $32.50 | 190,762 |
| 2023-05-31 | $30.97 | $31.44 | $30.51 | $31.38 | $31.38 | 137,886 |
| 2023-05-30 | $31.98 | $31.98 | $31.68 | $31.76 | $31.76 | 690,078 |
| 2023-05-26 | $32.85 | $33.95 | $32.85 | $33.95 | $33.95 | 162,813 |
| 2023-05-25 | $32.43 | $33.15 | $32.43 | $33.15 | $33.15 | 148,519 |
| 2023-05-24 | $32.20 | $32.25 | $32.06 | $32.16 | $32.16 | 61,583 |
| 2023-05-23 | $31.04 | $31.27 | $30.99 | $31.07 | $31.07 | 59,688 |
| 2023-05-22 | $31.28 | $31.28 | $30.30 | $30.98 | $30.98 | 234,293 |
| 2023-05-19 | $29.85 | $30.39 | $29.76 | $30.15 | $30.15 | 239,014 |
| 2023-05-18 | $30.00 | $30.34 | $30.00 | $30.25 | $30.25 | 34,481 |
| 2023-05-17 | $29.22 | $29.49 | $29.12 | $29.37 | $29.37 | 31,790 |
| 2023-05-16 | $28.13 | $28.28 | $28.09 | $28.09 | $28.09 | 50,215 |
| 2023-05-15 | $27.01 | $27.42 | $26.99 | $27.40 | $27.40 | 64,750 |
| 2023-05-12 | $27.22 | $27.42 | $27.03 | $27.17 | $27.17 | 1,156,502 |
| 2023-05-11 | $26.80 | $26.84 | $26.59 | $26.75 | $26.75 | 1,453,439 |
| 2023-05-10 | $26.41 | $26.63 | $26.31 | $26.57 | $26.57 | 674,894 |
| 2023-05-09 | $27.00 | $27.35 | $26.76 | $26.78 | $26.78 | 1,176,864 |
| 2023-05-08 | $26.52 | $26.52 | $26.20 | $26.44 | $26.44 | 2,194,724 |
| 2023-05-05 | $26.55 | $26.93 | $26.52 | $26.85 | $26.85 | 412,819 |
| 2023-05-04 | $26.30 | $26.49 | $26.18 | $26.35 | $26.35 | 88,916 |
| 2023-05-03 | $25.92 | $26.50 | $25.92 | $26.23 | $26.23 | 360,572 |
| 2023-05-02 | $26.38 | $26.38 | $25.98 | $26.18 | $26.18 | 3,756,369 |
| 2023-05-01 | $26.07 | $26.07 | $25.87 | $25.96 | $25.96 | 42,160 |
| 2023-04-28 | $27.55 | $27.64 | $27.43 | $27.55 | $27.55 | 223,936 |
| 2023-04-27 | $28.50 | $28.75 | $28.38 | $28.67 | $28.67 | 62,116 |
| 2023-04-26 | $28.96 | $29.23 | $28.96 | $29.06 | $29.06 | 36,002 |
| 2023-04-25 | $28.87 | $30.00 | $28.87 | $29.46 | $29.46 | 49,549 |
| 2023-04-24 | $30.11 | $30.43 | $30.11 | $30.31 | $30.31 | 28,718 |
| 2023-04-21 | $30.98 | $31.19 | $30.91 | $31.13 | $31.13 | 38,595 |
| 2023-04-20 | $30.71 | $31.53 | $30.71 | $31.14 | $31.14 | 65,845 |
| 2023-04-19 | $30.50 | $31.04 | $30.49 | $30.81 | $30.81 | 39,808 |
| 2023-04-18 | $31.58 | $31.58 | $31.30 | $31.35 | $31.35 | 26,823 |
| 2023-04-17 | $32.20 | $32.20 | $31.98 | $32.18 | $32.18 | 31,044 |
| 2023-04-14 | $32.73 | $33.00 | $32.40 | $32.53 | $32.53 | 10,965 |
| 2023-04-13 | $32.92 | $33.12 | $32.71 | $33.11 | $33.11 | 37,084 |
| 2023-04-12 | $33.10 | $33.10 | $32.55 | $32.55 | $32.55 | 31,665 |
| 2023-04-11 | $32.97 | $33.16 | $32.87 | $32.92 | $32.92 | 37,253 |
| 2023-04-10 | $32.49 | $33.03 | $32.29 | $32.89 | $32.89 | 22,501 |
| 2023-04-06 | $32.62 | $32.97 | $32.50 | $32.90 | $32.90 | 21,159 |
| 2023-04-05 | $34.00 | $34.12 | $33.76 | $33.91 | $33.91 | 39,566 |
| 2023-04-04 | $34.00 | $34.16 | $33.86 | $33.91 | $33.91 | 21,688 |
| 2023-04-03 | $34.10 | $34.19 | $33.83 | $34.04 | $34.04 | 22,316 |
| 2023-03-31 | $34.39 | $35.19 | $34.39 | $35.12 | $35.12 | 34,820 |
| 2023-03-30 | $34.50 | $35.18 | $34.50 | $35.11 | $35.11 | 50,792 |
| 2023-03-29 | $33.80 | $34.46 | $33.59 | $34.27 | $34.27 | 83,510 |
| 2023-03-28 | $32.83 | $33.05 | $32.70 | $32.75 | $32.75 | 48,384 |
| 2023-03-27 | $33.24 | $33.34 | $33.06 | $33.16 | $33.16 | 48,235 |
| 2023-03-24 | $33.60 | $33.76 | $33.28 | $33.41 | $33.41 | 29,008 |
| 2023-03-23 | $33.60 | $34.09 | $33.45 | $33.89 | $33.89 | 50,374 |
| 2023-03-22 | $33.19 | $33.80 | $33.07 | $33.18 | $33.18 | 62,627 |
| 2023-03-21 | $32.88 | $33.05 | $32.49 | $32.97 | $32.97 | 40,143 |
| 2023-03-20 | $33.24 | $33.24 | $32.58 | $32.82 | $32.82 | 46,896 |
| 2023-03-17 | $34.09 | $34.33 | $34.06 | $34.23 | $34.23 | 30,863 |
| 2023-03-16 | $32.78 | $33.60 | $32.72 | $33.42 | $33.42 | 70,571 |
| 2023-03-15 | $31.92 | $31.92 | $31.20 | $31.34 | $31.34 | 58,064 |
| 2023-03-14 | $32.10 | $32.46 | $32.10 | $32.38 | $32.38 | 74,233 |
| 2023-03-13 | $32.15 | $32.15 | $31.24 | $31.58 | $31.58 | 59,139 |
| 2023-03-10 | $30.81 | $31.38 | $30.81 | $30.94 | $30.94 | 46,739 |
| 2023-03-09 | $32.07 | $32.30 | $31.58 | $31.67 | $31.67 | 42,149 |
| 2023-03-08 | $32.00 | $32.26 | $32.00 | $32.20 | $32.20 | 29,246 |
| 2023-03-07 | $31.50 | $31.90 | $31.31 | $31.36 | $31.36 | 55,762 |
| 2023-03-06 | $32.80 | $33.04 | $32.60 | $32.65 | $32.65 | 26,689 |
| 2023-03-03 | $32.22 | $32.75 | $32.20 | $32.75 | $32.75 | 49,373 |
| 2023-03-02 | $31.38 | $31.73 | $31.28 | $31.64 | $31.64 | 29,373 |
| 2023-03-01 | $31.76 | $32.23 | $31.76 | $31.99 | $31.99 | 28,793 |
| 2023-02-28 | $32.31 | $32.67 | $32.31 | $32.54 | $32.54 | 27,971 |
| 2023-02-27 | $32.78 | $32.94 | $32.61 | $32.65 | $32.65 | 46,366 |
| 2023-02-24 | $33.26 | $33.26 | $32.92 | $32.92 | $32.92 | 29,274 |
| 2023-02-23 | $32.83 | $33.12 | $32.49 | $33.12 | $33.12 | 56,316 |
| 2023-02-22 | $32.38 | $32.52 | $32.10 | $32.25 | $32.25 | 22,725 |
| 2023-02-21 | $32.76 | $32.76 | $32.24 | $32.24 | $32.24 | 33,612 |
| 2023-02-17 | $32.95 | $33.21 | $32.89 | $33.21 | $33.21 | 21,059 |
| 2023-02-16 | $33.75 | $34.18 | $33.75 | $33.76 | $33.76 | 22,141 |
| 2023-02-15 | $34.06 | $34.06 | $33.63 | $33.99 | $33.99 | 23,352 |
| 2023-02-14 | $34.43 | $35.26 | $34.28 | $35.10 | $35.10 | 26,317 |
| 2023-02-13 | $34.10 | $34.49 | $34.04 | $34.48 | $34.48 | 19,952 |
| 2023-02-10 | $34.99 | $34.99 | $33.97 | $34.27 | $34.27 | 40,492 |
| 2023-02-09 | $35.67 | $35.67 | $34.98 | $35.01 | $35.01 | 32,413 |
| 2023-02-08 | $34.87 | $35.33 | $34.60 | $34.60 | $34.60 | 22,987 |
| 2023-02-07 | $34.40 | $35.01 | $34.00 | $34.99 | $34.99 | 42,137 |
| 2023-02-06 | $34.18 | $34.51 | $34.13 | $34.33 | $34.33 | 46,664 |
| 2023-02-03 | $35.61 | $35.64 | $35.15 | $35.25 | $35.25 | 78,925 |
| 2023-02-02 | $35.61 | $36.17 | $35.61 | $35.90 | $35.90 | 37,470 |
| 2023-02-01 | $34.00 | $35.32 | $33.66 | $35.24 | $35.24 | 61,115 |
| 2023-01-31 | $37.83 | $37.83 | $37.19 | $37.39 | $37.39 | 44,151 |
| 2023-01-30 | $40.01 | $40.22 | $39.66 | $39.66 | $39.66 | 52,563 |
| 2023-01-27 | $39.60 | $40.14 | $39.60 | $39.95 | $39.95 | 50,253 |
| 2023-01-26 | $40.67 | $40.67 | $40.21 | $40.62 | $40.62 | 32,193 |
| 2023-01-25 | $40.29 | $40.79 | $39.99 | $40.78 | $40.78 | 36,439 |
| 2023-01-24 | $39.93 | $39.93 | $39.26 | $39.59 | $39.59 | 35,429 |
| 2023-01-23 | $40.00 | $41.02 | $39.99 | $40.99 | $40.99 | 60,677 |
| 2023-01-20 | $39.29 | $40.14 | $39.10 | $40.14 | $40.14 | 62,089 |
| 2023-01-19 | $39.60 | $39.60 | $39.15 | $39.15 | $39.15 | 90,458 |
| 2023-01-18 | $41.04 | $41.04 | $40.10 | $40.10 | $40.10 | 57,264 |
| 2023-01-17 | $41.17 | $41.58 | $41.13 | $41.33 | $41.33 | 44,783 |
| 2023-01-13 | $39.69 | $39.73 | $39.34 | $39.73 | $39.73 | 85,635 |
| 2023-01-12 | $36.82 | $37.45 | $36.32 | $37.30 | $37.30 | 77,400 |
| 2023-01-11 | $36.52 | $37.05 | $36.52 | $37.04 | $37.04 | 50,562 |
| 2023-01-10 | $35.88 | $35.88 | $34.71 | $35.11 | $35.11 | 50,636 |
| 2023-01-09 | $34.66 | $35.00 | $34.41 | $34.60 | $34.60 | 71,575 |
| 2023-01-06 | $32.81 | $34.34 | $32.81 | $34.22 | $34.22 | 63,472 |
| 2023-01-05 | $32.25 | $32.50 | $32.10 | $32.17 | $32.17 | 79,551 |
| 2023-01-04 | $32.45 | $32.60 | $32.15 | $32.46 | $32.46 | 291,077 |
| 2023-01-03 | $32.93 | $32.93 | $32.35 | $32.57 | $32.57 | 133,725 |
| 2022-12-30 | $33.68 | $33.68 | $32.08 | $32.40 | $32.40 | 1,016,278 |
| 2022-12-29 | $34.74 | $34.74 | $33.76 | $34.17 | $34.17 | 693,672 |
| 2022-12-28 | $33.20 | $33.22 | $32.41 | $32.41 | $32.41 | 106,236 |
| 2022-12-27 | $33.50 | $33.95 | $33.50 | $33.65 | $33.65 | 142,453 |
| 2022-12-23 | $32.00 | $32.70 | $31.77 | $32.50 | $32.50 | 1,436,345 |
| 2022-12-22 | $34.40 | $34.70 | $33.05 | $33.49 | $33.49 | 78,642 |
| 2022-12-21 | $35.24 | $35.62 | $35.03 | $35.40 | $35.40 | 380,745 |
| 2022-12-20 | $35.00 | $35.50 | $34.70 | $34.86 | $34.86 | 126,318 |
| 2022-12-19 | $35.06 | $35.31 | $34.60 | $34.66 | $34.66 | 70,854 |
| 2022-12-16 | $36.66 | $36.89 | $36.12 | $36.41 | $36.41 | 60,801 |
| 2022-12-15 | $37.62 | $38.72 | $37.62 | $37.64 | $37.64 | 138,077 |
| 2022-12-14 | $39.95 | $40.39 | $39.21 | $39.80 | $39.80 | 85,319 |
| 2022-12-13 | $40.44 | $40.44 | $38.88 | $39.22 | $39.22 | 151,835 |
| 2022-12-12 | $37.14 | $38.32 | $37.14 | $38.13 | $38.13 | 104,418 |
| 2022-12-09 | $39.58 | $40.01 | $39.51 | $39.71 | $39.71 | 80,609 |
| 2022-12-08 | $38.81 | $38.81 | $37.67 | $38.23 | $38.23 | 92,944 |
| 2022-12-07 | $38.47 | $38.58 | $38.23 | $38.47 | $38.47 | 276,150 |
| 2022-12-06 | $40.10 | $41.06 | $39.75 | $39.95 | $39.95 | 307,900 |
| 2022-12-05 | $39.81 | $39.90 | $39.11 | $39.31 | $39.31 | 150,664 |
| 2022-12-02 | $39.50 | $39.79 | $39.08 | $39.51 | $39.51 | 52,281 |
| 2022-12-01 | $38.27 | $38.99 | $38.27 | $38.76 | $38.76 | 63,335 |
| 2022-11-30 | $36.95 | $38.02 | $35.38 | $37.65 | $37.65 | 91,774 |
| 2022-11-29 | $35.51 | $36.41 | $35.51 | $36.09 | $36.09 | 66,571 |
| 2022-11-28 | $37.19 | $38.17 | $36.91 | $37.01 | $37.01 | 264,042 |
| 2022-11-25 | $37.51 | $38.34 | $37.51 | $38.17 | $38.17 | 268,168 |
| 2022-11-23 | $36.04 | $37.05 | $36.04 | $36.90 | $36.90 | 347,995 |
| 2022-11-22 | $37.04 | $37.04 | $35.88 | $36.39 | $36.39 | 76,949 |
| 2022-11-21 | $36.57 | $36.57 | $35.24 | $35.43 | $35.43 | 186,987 |
| 2022-11-18 | $35.74 | $35.90 | $35.38 | $35.52 | $35.52 | 105,294 |
| 2022-11-17 | $36.74 | $38.10 | $36.74 | $37.70 | $37.70 | 101,143 |
| 2022-11-16 | $40.98 | $41.08 | $40.28 | $40.51 | $40.51 | 73,443 |
| 2022-11-15 | $41.55 | $42.86 | $41.24 | $42.02 | $42.02 | 75,268 |
| 2022-11-14 | $40.37 | $40.37 | $38.95 | $39.34 | $39.34 | 221,661 |
| 2022-11-11 | $38.61 | $39.74 | $38.59 | $39.65 | $39.65 | 80,803 |
| 2022-11-10 | $32.50 | $35.03 | $32.50 | $35.00 | $35.00 | 113,360 |
| 2022-11-09 | $31.71 | $31.86 | $31.20 | $31.22 | $31.22 | 85,259 |
| 2022-11-08 | $30.81 | $32.15 | $30.81 | $31.90 | $31.90 | 178,867 |
| 2022-11-07 | $29.48 | $30.31 | $28.61 | $29.71 | $29.71 | 221,920 |
| 2022-11-04 | $28.63 | $29.35 | $27.82 | $29.19 | $29.19 | 110,887 |
| 2022-11-03 | $28.15 | $28.53 | $27.51 | $28.03 | $28.03 | 213,163 |
| 2022-11-02 | $29.19 | $29.63 | $28.17 | $28.17 | $28.17 | 45,907 |
| 2022-11-01 | $29.28 | $29.28 | $28.60 | $28.80 | $28.80 | 104,681 |
| 2022-10-31 | $28.05 | $28.22 | $27.37 | $27.66 | $27.66 | 113,419 |
| 2022-10-28 | $28.75 | $28.75 | $27.06 | $28.51 | $28.51 | 94,159 |
| 2022-10-27 | $28.00 | $28.27 | $27.31 | $27.62 | $27.62 | 114,194 |
| 2022-10-26 | $28.03 | $28.03 | $26.57 | $27.39 | $27.39 | 58,583 |
| 2022-10-25 | $27.12 | $27.92 | $26.90 | $27.77 | $27.77 | 177,473 |
| 2022-10-24 | $27.38 | $27.66 | $26.50 | $27.07 | $27.07 | 149,184 |
| 2022-10-21 | $24.91 | $26.78 | $24.91 | $26.56 | $26.56 | 126,042 |
| 2022-10-20 | $24.04 | $26.05 | $24.04 | $25.32 | $25.32 | 376,830 |
| 2022-10-19 | $23.56 | $24.16 | $23.56 | $24.12 | $24.12 | 482,967 |
| 2022-10-18 | $23.30 | $23.85 | $23.21 | $23.38 | $23.38 | 165,929 |
| 2022-10-17 | $22.20 | $23.45 | $22.20 | $22.89 | $22.89 | 140,599 |
| 2022-10-14 | $22.52 | $22.86 | $21.97 | $21.97 | $21.97 | 113,293 |
| 2022-10-13 | $21.58 | $23.26 | $21.58 | $23.11 | $23.11 | 190,612 |
| 2022-10-12 | $22.30 | $22.31 | $22.03 | $22.15 | $22.15 | 77,884 |
| 2022-10-11 | $22.75 | $23.43 | $22.75 | $23.01 | $23.01 | 153,189 |
| 2022-10-10 | $22.71 | $22.71 | $21.84 | $22.38 | $22.38 | 121,017 |
| 2022-10-07 | $23.02 | $23.17 | $22.48 | $22.69 | $22.69 | 184,991 |
| 2022-10-06 | $22.00 | $22.57 | $22.00 | $22.33 | $22.33 | 117,142 |
| 2022-10-05 | $21.25 | $21.93 | $21.25 | $21.59 | $21.59 | 142,949 |
| 2022-10-04 | $21.51 | $21.90 | $21.07 | $21.80 | $21.80 | 211,036 |
| 2022-10-03 | $21.15 | $21.55 | $20.99 | $21.31 | $21.31 | 199,512 |
| 2022-09-30 | $20.00 | $20.64 | $20.00 | $20.14 | $20.14 | 93,762 |
| 2022-09-29 | $20.43 | $20.89 | $20.43 | $20.71 | $20.71 | 234,412 |
| 2022-09-28 | $21.00 | $22.36 | $21.00 | $22.28 | $22.28 | 171,983 |
| 2022-09-27 | $21.67 | $22.71 | $21.67 | $22.35 | $22.35 | 243,238 |
| 2022-09-26 | $23.85 | $23.85 | $23.02 | $23.09 | $23.09 | 181,279 |
| 2022-09-23 | $23.24 | $23.63 | $23.00 | $23.44 | $23.44 | 74,610 |
| 2022-09-22 | $24.37 | $24.37 | $23.66 | $23.80 | $23.80 | 80,227 |
| 2022-09-21 | $23.75 | $24.26 | $23.50 | $23.51 | $23.51 | 94,520 |
| 2022-09-20 | $23.38 | $24.16 | $23.38 | $23.98 | $23.98 | 70,443 |
| 2022-09-19 | $24.46 | $24.83 | $24.43 | $24.69 | $24.69 | 92,738 |
| 2022-09-16 | $25.00 | $25.00 | $24.31 | $24.58 | $24.58 | 110,440 |
| 2022-09-15 | $25.52 | $25.64 | $25.11 | $25.21 | $25.21 | 63,928 |
| 2022-09-14 | $26.35 | $26.55 | $26.06 | $26.48 | $26.48 | 94,159 |
| 2022-09-13 | $25.65 | $25.78 | $25.14 | $25.21 | $25.21 | 65,438 |
| 2022-09-12 | $26.57 | $26.79 | $26.48 | $26.48 | $26.48 | 82,677 |
| 2022-09-09 | $26.66 | $27.02 | $25.79 | $27.01 | $27.01 | 88,982 |
| 2022-09-08 | $25.27 | $26.46 | $25.27 | $26.37 | $26.37 | 76,789 |
| 2022-09-07 | $25.01 | $26.22 | $25.01 | $26.22 | $26.22 | 74,568 |
| 2022-09-06 | $26.02 | $27.22 | $26.02 | $26.28 | $26.28 | 78,245 |
| 2022-09-02 | $26.26 | $26.66 | $25.88 | $25.99 | $25.99 | 65,740 |
| 2022-09-01 | $26.80 | $26.84 | $26.26 | $26.81 | $26.81 | 72,660 |
| 2022-08-31 | $27.95 | $28.00 | $27.54 | $27.88 | $27.88 | 27,608 |
| 2022-08-30 | $28.12 | $28.12 | $27.51 | $27.61 | $27.61 | 76,002 |
| 2022-08-29 | $27.99 | $27.99 | $27.61 | $27.76 | $27.76 | 91,431 |
| 2022-08-26 | $29.51 | $29.58 | $28.39 | $28.51 | $28.51 | 72,807 |
| 2022-08-25 | $29.82 | $30.15 | $29.45 | $29.89 | $29.89 | 56,828 |
| 2022-08-24 | $29.16 | $29.46 | $29.12 | $29.30 | $29.30 | 75,675 |
| 2022-08-23 | $29.47 | $30.56 | $29.47 | $30.12 | $30.12 | 78,604 |
| 2022-08-22 | $28.81 | $30.33 | $28.81 | $29.13 | $29.13 | 229,110 |
| 2022-08-19 | $29.82 | $29.90 | $29.26 | $29.49 | $29.49 | 84,887 |
| 2022-08-18 | $31.56 | $31.96 | $31.56 | $31.82 | $31.82 | 100,980 |
| 2022-08-17 | $30.67 | $30.99 | $30.29 | $30.67 | $30.67 | 46,327 |
| 2022-08-16 | $32.26 | $32.26 | $31.28 | $31.53 | $31.53 | 229,811 |
| 2022-08-15 | $32.91 | $32.91 | $31.91 | $32.31 | $32.31 | 226,268 |
| 2022-08-12 | $31.91 | $32.42 | $31.90 | $32.39 | $32.39 | 84,871 |
| 2022-08-11 | $31.62 | $32.93 | $31.62 | $32.09 | $32.09 | 64,719 |
| 2022-08-10 | $31.99 | $32.25 | $31.32 | $32.01 | $32.01 | 84,500 |
| 2022-08-09 | $32.00 | $32.00 | $31.13 | $31.30 | $31.30 | 110,205 |
| 2022-08-08 | $31.80 | $32.36 | $31.35 | $31.48 | $31.48 | 118,688 |
| 2022-08-05 | $29.98 | $30.30 | $29.90 | $30.00 | $30.00 | 147,617 |
| 2022-08-04 | $29.12 | $29.43 | $29.06 | $29.42 | $29.42 | 36,262 |
| 2022-08-03 | $28.76 | $29.06 | $28.47 | $29.06 | $29.06 | 75,211 |
| 2022-08-02 | $29.03 | $29.03 | $28.04 | $28.15 | $28.15 | 79,924 |
| 2022-08-01 | $28.25 | $28.75 | $28.17 | $28.63 | $28.63 | 237,622 |
| 2022-07-29 | $27.92 | $28.86 | $27.92 | $28.29 | $28.29 | 127,069 |
| 2022-07-28 | $28.33 | $28.85 | $27.97 | $28.78 | $28.78 | 233,232 |
| 2022-07-27 | $27.07 | $28.76 | $27.06 | $28.72 | $28.72 | 65,256 |
| 2022-07-26 | $26.35 | $26.57 | $25.91 | $25.96 | $25.96 | 122,886 |
| 2022-07-25 | $26.29 | $26.44 | $26.14 | $26.42 | $26.42 | 210,924 |
| 2022-07-22 | $26.55 | $27.16 | $26.29 | $26.62 | $26.62 | 54,227 |
| 2022-07-21 | $25.69 | $27.26 | $25.69 | $27.06 | $27.06 | 145,672 |
| 2022-07-20 | $26.27 | $26.86 | $26.27 | $26.80 | $26.80 | 237,547 |
| 2022-07-19 | $25.09 | $25.99 | $25.09 | $25.92 | $25.92 | 238,885 |
| 2022-07-18 | $25.00 | $25.52 | $24.80 | $25.10 | $25.10 | 300,587 |
| 2022-07-15 | $24.35 | $25.10 | $24.35 | $25.00 | $25.00 | 163,811 |
| 2022-07-14 | $24.46 | $25.01 | $24.11 | $24.93 | $24.93 | 171,860 |
| 2022-07-13 | $23.96 | $23.96 | $23.21 | $23.56 | $23.56 | 271,844 |
| 2022-07-12 | $24.36 | $24.41 | $24.00 | $24.16 | $24.16 | 257,444 |
| 2022-07-11 | $24.46 | $25.24 | $24.09 | $24.12 | $24.12 | 136,027 |
| 2022-07-08 | $26.16 | $26.44 | $25.79 | $26.14 | $26.14 | 55,338 |
| 2022-07-07 | $25.22 | $25.63 | $25.20 | $25.44 | $25.44 | 124,883 |
| 2022-07-06 | $24.36 | $24.79 | $24.27 | $24.47 | $24.47 | 164,888 |
| 2022-07-05 | $23.00 | $23.92 | $23.00 | $23.90 | $23.90 | 256,089 |
| 2022-07-01 | $22.27 | $23.13 | $22.27 | $22.65 | $22.65 | 128,371 |
| 2022-06-30 | $23.19 | $23.98 | $23.19 | $23.55 | $23.55 | 124,009 |
| 2022-06-29 | $24.14 | $24.44 | $24.01 | $24.04 | $24.04 | 165,420 |
| 2022-06-28 | $25.02 | $25.02 | $24.37 | $24.47 | $24.47 | 193,627 |
| 2022-06-27 | $24.64 | $24.77 | $24.39 | $24.43 | $24.43 | 216,649 |
| 2022-06-24 | $24.05 | $24.57 | $23.99 | $24.46 | $24.46 | 162,549 |
| 2022-06-23 | $22.46 | $22.59 | $22.19 | $22.37 | $22.37 | 152,091 |
| 2022-06-22 | $21.49 | $22.64 | $21.49 | $22.20 | $22.20 | 244,183 |
| 2022-06-21 | $22.00 | $23.45 | $22.00 | $23.37 | $23.37 | 385,412 |
| 2022-06-17 | $22.29 | $24.00 | $22.29 | $23.36 | $23.36 | 260,962 |
| 2022-06-16 | $24.44 | $24.64 | $24.07 | $24.25 | $24.25 | 281,496 |
| 2022-06-15 | $25.41 | $26.04 | $25.12 | $25.78 | $25.78 | 233,397 |
| 2022-06-14 | $25.34 | $25.68 | $25.03 | $25.30 | $25.30 | 178,505 |
| 2022-06-13 | $24.90 | $24.90 | $24.18 | $24.18 | $24.18 | 171,024 |
| 2022-06-10 | $25.60 | $25.71 | $24.90 | $24.96 | $24.96 | 164,668 |
| 2022-06-09 | $26.88 | $27.43 | $26.40 | $26.40 | $26.40 | 119,071 |
| 2022-06-08 | $26.44 | $27.00 | $26.39 | $26.39 | $26.39 | 102,889 |
| 2022-06-07 | $26.65 | $26.97 | $26.52 | $26.75 | $26.75 | 170,217 |
| 2022-06-06 | $28.35 | $28.35 | $27.62 | $27.80 | $27.80 | 135,316 |
| 2022-06-03 | $27.37 | $27.50 | $27.11 | $27.19 | $27.19 | 54,298 |
| 2022-06-02 | $27.91 | $28.54 | $27.89 | $28.54 | $28.54 | 113,063 |
| 2022-06-01 | $28.94 | $28.94 | $28.24 | $28.35 | $28.35 | 96,424 |
| 2022-05-31 | $28.88 | $29.22 | $28.67 | $29.07 | $29.07 | 147,558 |
| 2022-05-27 | $28.28 | $28.57 | $28.20 | $28.43 | $28.43 | 107,517 |
| 2022-05-26 | $26.54 | $27.47 | $26.54 | $27.43 | $27.43 | 100,631 |
| 2022-05-25 | $26.96 | $27.39 | $26.68 | $27.24 | $27.24 | 109,436 |
| 2022-05-24 | $26.72 | $26.78 | $26.46 | $26.50 | $26.50 | 96,591 |
| 2022-05-23 | $27.47 | $27.84 | $27.42 | $27.60 | $27.60 | 185,916 |
| 2022-05-20 | $28.04 | $28.08 | $27.16 | $27.63 | $27.63 | 109,560 |
| 2022-05-19 | $27.45 | $28.00 | $27.12 | $27.43 | $27.43 | 84,532 |
| 2022-05-18 | $27.53 | $27.73 | $26.89 | $26.89 | $26.89 | 108,387 |
| 2022-05-17 | $26.96 | $27.74 | $26.96 | $27.57 | $27.57 | 391,729 |
| 2022-05-16 | $26.78 | $27.20 | $26.78 | $26.84 | $26.84 | 115,056 |
| 2022-05-13 | $25.54 | $27.00 | $25.54 | $26.82 | $26.82 | 137,090 |
| 2022-05-12 | $25.75 | $26.36 | $25.43 | $25.85 | $25.85 | 142,304 |
| 2022-05-11 | $27.64 | $27.90 | $27.11 | $27.11 | $27.11 | 219,762 |
| 2022-05-10 | $26.30 | $26.88 | $26.09 | $26.51 | $26.51 | 236,000 |
| 2022-05-09 | $26.56 | $26.75 | $26.08 | $26.30 | $26.30 | 120,402 |
| 2022-05-06 | $26.56 | $27.13 | $26.53 | $26.95 | $26.95 | 163,206 |
| 2022-05-05 | $27.74 | $28.42 | $27.01 | $27.01 | $27.01 | 140,958 |
| 2022-05-04 | $28.32 | $29.35 | $27.69 | $29.21 | $29.21 | 142,699 |
| 2022-05-03 | $28.11 | $28.39 | $27.91 | $28.22 | $28.22 | 105,066 |
| 2022-05-02 | $27.35 | $28.29 | $27.16 | $28.05 | $28.05 | 198,615 |
| 2022-04-29 | $26.81 | $27.60 | $26.70 | $26.70 | $26.70 | 53,655 |
| 2022-04-28 | $25.73 | $27.60 | $25.72 | $27.48 | $27.48 | 113,326 |
| 2022-04-27 | $27.02 | $27.94 | $26.73 | $26.73 | $26.73 | 106,149 |
| 2022-04-26 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 127,968 |
| 2022-04-25 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 118,727 |
| 2022-04-22 | $27.55 | $28.97 | $27.55 | $28.04 | $28.04 | 64,262 |
| 2022-04-21 | $30.49 | $30.49 | $28.99 | $29.24 | $29.24 | 63,372 |
| 2022-04-20 | $28.25 | $28.51 | $27.87 | $28.22 | $28.22 | 107,534 |
| 2022-04-19 | $29.07 | $30.41 | $29.07 | $30.39 | $30.39 | 98,321 |
| 2022-04-18 | $28.95 | $29.68 | $28.95 | $29.41 | $29.41 | 134,144 |
| 2022-04-14 | $28.70 | $30.14 | $28.70 | $28.99 | $28.99 | 105,237 |
| 2022-04-13 | $28.88 | $30.30 | $28.88 | $30.27 | $30.27 | 157,976 |
| 2022-04-12 | $28.61 | $28.92 | $28.14 | $28.31 | $28.31 | 104,401 |
| 2022-04-11 | $29.00 | $29.30 | $28.48 | $28.48 | $28.48 | 125,738 |
| 2022-04-08 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 101,759 |
| 2022-04-07 | $29.47 | $30.37 | $29.47 | $30.21 | $30.21 | 116,572 |
| 2022-04-06 | $31.32 | $32.56 | $31.03 | $31.53 | $31.53 | 125,495 |
| 2022-04-05 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 73,358 |
| 2022-04-04 | $33.65 | $34.50 | $33.65 | $34.30 | $34.30 | 91,390 |
| 2022-04-01 | $33.77 | $33.77 | $33.27 | $33.57 | $33.57 | 63,435 |
| 2022-03-31 | $35.18 | $35.18 | $33.08 | $33.36 | $33.36 | 90,450 |
| 2022-03-30 | $34.58 | $34.58 | $33.78 | $33.87 | $33.87 | 36,658 |
| 2022-03-29 | $34.04 | $34.21 | $33.45 | $34.14 | $34.14 | 80,028 |
| 2022-03-28 | $32.18 | $32.76 | $32.18 | $32.73 | $32.73 | 39,194 |
| 2022-03-25 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 64,682 |
| 2022-03-24 | $33.59 | $34.70 | $33.35 | $34.66 | $34.66 | 87,269 |
| 2022-03-23 | $33.27 | $33.75 | $33.27 | $33.36 | $33.36 | 59,481 |
| 2022-03-22 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 65,053 |
| 2022-03-21 | $33.55 | $33.56 | $32.21 | $32.88 | $32.88 | 53,299 |
| 2022-03-18 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 53,299 |
| 2022-03-17 | $31.99 | $32.48 | $31.99 | $32.04 | $32.04 | 64,291 |
| 2022-03-16 | $29.87 | $30.32 | $29.00 | $30.10 | $30.10 | 88,991 |
| 2022-03-15 | $29.78 | $29.78 | $28.81 | $29.51 | $29.51 | 97,062 |
| 2022-03-14 | $28.25 | $28.48 | $27.58 | $27.75 | $27.75 | 107,912 |
| 2022-03-11 | $29.15 | $29.15 | $28.32 | $28.37 | $28.37 | 131,768 |
| 2022-03-10 | $30.90 | $31.38 | $30.55 | $31.32 | $31.32 | 126,729 |
| 2022-03-09 | $30.75 | $31.26 | $30.68 | $31.09 | $31.09 | 136,282 |
| 2022-03-08 | $29.26 | $31.14 | $29.26 | $30.34 | $30.34 | 158,352 |
| 2022-03-07 | $29.78 | $30.85 | $29.72 | $29.73 | $29.73 | 127,462 |
| 2022-03-04 | $34.03 | $34.03 | $33.23 | $33.34 | $33.34 | 82,169 |
| 2022-03-03 | $34.91 | $35.45 | $34.75 | $35.33 | $35.33 | 133,725 |
| 2022-03-02 | $36.40 | $36.40 | $35.35 | $35.65 | $35.65 | 121,395 |
| 2022-03-01 | $37.43 | $37.43 | $35.35 | $35.60 | $35.60 | 94,738 |
| 2022-02-28 | $36.57 | $36.86 | $35.15 | $36.15 | $36.15 | 91,124 |
| 2022-02-25 | $36.10 | $36.76 | $36.10 | $36.75 | $36.75 | 86,218 |
| 2022-02-24 | $33.58 | $34.63 | $32.76 | $34.45 | $34.45 | 87,174 |
| 2022-02-23 | $37.03 | $37.03 | $34.89 | $34.95 | $34.95 | 88,985 |
| 2022-02-22 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 50,734 |
| 2022-02-18 | $37.57 | $37.85 | $36.57 | $36.94 | $36.94 | 29,974 |
| 2022-02-17 | $37.02 | $38.21 | $37.02 | $37.54 | $37.54 | 30,836 |
| 2022-02-16 | $39.40 | $39.40 | $38.50 | $38.97 | $38.97 | 24,448 |
| 2022-02-15 | $39.66 | $39.66 | $38.43 | $39.02 | $39.02 | 96,907 |
| 2022-02-14 | $38.08 | $39.23 | $37.67 | $37.81 | $37.81 | 29,101 |
| 2022-02-11 | $38.63 | $40.11 | $37.69 | $37.71 | $37.71 | 58,395 |
| 2022-02-10 | $40.19 | $40.19 | $38.63 | $38.63 | $38.63 | 45,961 |
| 2022-02-09 | $40.25 | $40.86 | $40.06 | $40.70 | $40.70 | 60,377 |
| 2022-02-08 | $38.90 | $39.40 | $38.76 | $39.20 | $39.20 | 51,992 |
| 2022-02-07 | $39.15 | $39.36 | $38.50 | $38.67 | $38.67 | 22,996 |
| 2022-02-04 | $39.13 | $39.96 | $39.13 | $39.75 | $39.75 | 58,462 |
| 2022-02-03 | $39.16 | $40.00 | $38.56 | $38.60 | $38.60 | 32,032 |
| 2022-02-02 | $42.00 | $43.09 | $41.80 | $42.47 | $42.47 | 28,219 |
| 2022-02-01 | $40.63 | $40.75 | $40.00 | $40.74 | $40.74 | 48,120 |
| 2022-01-31 | $43.38 | $44.59 | $43.38 | $44.30 | $44.30 | 23,889 |
| 2022-01-28 | $42.18 | $42.18 | $40.75 | $41.93 | $41.93 | 61,633 |
| 2022-01-27 | $43.33 | $43.70 | $42.64 | $43.01 | $43.01 | 59,062 |
| 2022-01-26 | $47.00 | $47.28 | $45.77 | $46.26 | $46.26 | 60,894 |
| 2022-01-25 | $46.75 | $46.75 | $45.13 | $45.48 | $45.48 | 50,546 |
| 2022-01-24 | $47.00 | $47.50 | $45.36 | $47.50 | $47.50 | 65,988 |
| 2022-01-21 | $47.00 | $47.92 | $46.47 | $46.47 | $46.47 | 35,371 |
| 2022-01-20 | $50.23 | $50.39 | $48.46 | $48.82 | $48.82 | 34,354 |
| 2022-01-19 | $49.82 | $50.35 | $49.61 | $49.61 | $49.61 | 73,116 |
| 2022-01-18 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 30,413 |
| 2022-01-14 | $53.89 | $53.89 | $52.59 | $53.35 | $53.35 | 41,072 |
| 2022-01-13 | $54.43 | $55.20 | $53.09 | $53.56 | $53.56 | 40,886 |
| 2022-01-12 | $54.45 | $55.44 | $54.45 | $54.53 | $54.53 | 28,311 |
| 2022-01-11 | $53.22 | $53.22 | $53.22 | $53.22 | $53.22 | 58,759 |
| 2022-01-10 | $55.50 | $55.50 | $54.54 | $55.44 | $55.44 | 32,180 |
| 2022-01-07 | $54.97 | $55.79 | $54.97 | $55.70 | $55.70 | 42,669 |
| 2022-01-06 | $56.70 | $57.51 | $55.56 | $57.07 | $57.07 | 40,182 |
| 2022-01-05 | $57.45 | $57.91 | $56.36 | $56.36 | $56.36 | 28,855 |
| 2022-01-04 | $58.93 | $60.06 | $58.60 | $58.84 | $58.84 | 47,101 |
| 2022-01-03 | $62.28 | $62.28 | $61.55 | $61.96 | $61.96 | 33,160 |
| 2021-12-31 | $61.50 | $62.98 | $61.27 | $61.27 | $61.27 | 16,462 |
| 2021-12-30 | $62.41 | $62.41 | $61.38 | $61.89 | $61.89 | 29,511 |
| 2021-12-29 | $62.43 | $62.43 | $60.95 | $61.18 | $61.18 | 19,746 |
| 2021-12-28 | $62.62 | $62.62 | $60.57 | $61.70 | $61.67 | 23,903 |
| 2021-12-27 | $60.87 | $60.87 | $60.23 | $60.34 | $60.31 | 26,635 |
| 2021-12-23 | $56.65 | $58.11 | $56.65 | $58.11 | $58.08 | 21,269 |
| 2021-12-22 | $56.06 | $56.60 | $55.76 | $56.60 | $56.57 | 20,379 |
| 2021-12-21 | $54.94 | $56.64 | $53.86 | $56.15 | $56.12 | 36,992 |
| 2021-12-20 | $54.35 | $54.35 | $53.47 | $53.72 | $53.69 | 28,877 |
| 2021-12-17 | $55.21 | $55.63 | $54.27 | $55.18 | $55.15 | 33,219 |
| 2021-12-16 | $55.77 | $56.64 | $54.94 | $54.94 | $54.91 | 31,656 |
| 2021-12-15 | $53.85 | $54.36 | $53.06 | $54.36 | $54.33 | 35,247 |
| 2021-12-14 | $52.65 | $52.79 | $52.12 | $52.55 | $52.52 | 25,835 |
| 2021-12-13 | $54.24 | $54.83 | $53.84 | $54.28 | $54.25 | 30,918 |
| 2021-12-10 | $52.16 | $53.86 | $52.16 | $53.29 | $53.26 | 21,599 |
| 2021-12-09 | $54.93 | $55.19 | $54.47 | $54.47 | $54.44 | 15,841 |
| 2021-12-08 | $53.55 | $54.20 | $53.49 | $54.15 | $54.12 | 24,005 |
| 2021-12-07 | $53.22 | $54.14 | $52.22 | $53.93 | $53.90 | 72,184 |
| 2021-12-06 | $51.55 | $51.55 | $50.85 | $51.01 | $50.98 | 31,915 |
| 2021-12-03 | $52.08 | $52.59 | $52.08 | $52.56 | $52.53 | 16,560 |
| 2021-12-02 | $53.69 | $53.69 | $53.09 | $53.40 | $53.37 | 27,131 |
| 2021-12-01 | $54.42 | $54.75 | $53.53 | $53.80 | $53.77 | 41,459 |
| 2021-11-30 | $53.38 | $53.38 | $51.60 | $52.85 | $52.82 | 33,808 |
| 2021-11-29 | $51.86 | $53.73 | $51.86 | $53.73 | $53.70 | 48,133 |
| 2021-11-26 | $51.00 | $51.15 | $49.36 | $50.35 | $50.32 | 38,298 |
| 2021-11-24 | $52.85 | $53.20 | $52.36 | $53.20 | $53.17 | 25,750 |
| 2021-11-23 | $54.85 | $55.50 | $54.00 | $54.31 | $54.28 | 37,981 |
| 2021-11-22 | $55.00 | $55.64 | $54.34 | $54.34 | $54.31 | 51,322 |
| 2021-11-19 | $56.57 | $56.63 | $56.00 | $56.00 | $55.97 | 18,505 |
| 2021-11-18 | $56.00 | $56.42 | $56.00 | $56.23 | $56.20 | 34,566 |
| 2021-11-17 | $56.55 | $56.92 | $55.81 | $56.65 | $56.62 | 32,262 |
| 2021-11-16 | $53.85 | $54.45 | $53.59 | $54.00 | $53.97 | 24,952 |
| 2021-11-15 | $52.60 | $52.98 | $52.38 | $52.40 | $52.37 | 28,331 |
| 2021-11-12 | $50.00 | $50.00 | $50.00 | $50.00 | $49.97 | 12,740 |
| 2021-11-11 | $47.85 | $48.23 | $46.96 | $48.23 | $48.20 | 31,029 |
| 2021-11-10 | $46.85 | $47.22 | $45.73 | $45.73 | $45.70 | 33,595 |
| 2021-11-09 | $48.75 | $48.75 | $48.75 | $48.75 | $48.73 | 26,591 |
| 2021-11-08 | $48.04 | $48.95 | $48.04 | $48.95 | $48.92 | 37,669 |
| 2021-11-05 | $49.34 | $49.49 | $49.15 | $49.37 | $49.34 | 40,708 |
| 2021-11-04 | $47.80 | $49.04 | $47.80 | $49.04 | $49.01 | 38,511 |
| 2021-11-03 | $46.17 | $46.90 | $46.10 | $46.90 | $46.87 | 23,337 |
| 2021-11-02 | $46.51 | $46.51 | $46.51 | $46.51 | $46.49 | 42,811 |
| 2021-11-01 | $46.75 | $46.75 | $46.75 | $46.75 | $46.73 | 59,070 |
| 2021-10-29 | $41.50 | $41.50 | $39.93 | $40.11 | $40.09 | 20,194 |
| 2021-10-28 | $44.12 | $45.04 | $44.12 | $44.88 | $44.86 | 44,935 |
| 2021-10-27 | $42.94 | $44.17 | $42.94 | $43.13 | $43.11 | 24,487 |
| 2021-10-26 | $44.41 | $44.41 | $43.54 | $43.66 | $43.64 | 54,803 |
| 2021-10-25 | $44.05 | $44.46 | $43.42 | $44.39 | $44.37 | 35,613 |
| 2021-10-22 | $45.61 | $45.76 | $45.33 | $45.45 | $45.42 | 55,712 |
| 2021-10-21 | $43.40 | $44.08 | $42.92 | $43.86 | $43.84 | 248,453 |
| 2021-10-20 | $47.00 | $47.24 | $46.89 | $47.05 | $47.02 | 135,916 |
| 2021-10-19 | $47.12 | $47.23 | $46.65 | $47.10 | $47.07 | 339,203 |
| 2021-10-18 | $44.96 | $45.43 | $44.73 | $45.04 | $45.01 | 35,628 |
| 2021-10-15 | $45.80 | $46.29 | $45.09 | $45.98 | $45.95 | 106,477 |
| 2021-10-14 | $41.56 | $42.55 | $41.56 | $42.45 | $42.43 | 70,733 |
| 2021-10-13 | $42.10 | $42.35 | $42.02 | $42.26 | $42.24 | 170,315 |
| 2021-10-12 | $40.81 | $41.79 | $40.77 | $41.40 | $41.38 | 88,098 |
| 2021-10-11 | $41.45 | $41.72 | $41.16 | $41.32 | $41.30 | 26,147 |
| 2021-10-08 | $42.89 | $43.28 | $42.44 | $42.44 | $42.42 | 32,303 |
| 2021-10-07 | $42.00 | $43.22 | $41.60 | $42.89 | $42.87 | 49,698 |
| 2021-10-06 | $40.96 | $41.69 | $40.83 | $41.56 | $41.54 | 32,764 |
| 2021-10-05 | $41.65 | $43.02 | $41.65 | $42.91 | $42.89 | 50,779 |
| 2021-10-04 | $42.51 | $42.94 | $42.14 | $42.48 | $42.46 | 54,725 |
| 2021-10-01 | $45.75 | $46.11 | $45.04 | $46.11 | $46.08 | 55,503 |
| 2021-09-30 | $45.79 | $46.00 | $45.59 | $46.00 | $45.97 | 34,450 |
| 2021-09-29 | $47.70 | $47.70 | $47.00 | $47.05 | $47.02 | 40,271 |
| 2021-09-28 | $47.31 | $47.55 | $46.66 | $47.24 | $47.21 | 30,762 |
| 2021-09-27 | $49.80 | $50.20 | $49.44 | $49.46 | $49.43 | 34,445 |
| 2021-09-24 | $51.67 | $51.67 | $50.35 | $50.70 | $50.67 | 76,927 |
| 2021-09-23 | $51.72 | $52.30 | $51.50 | $52.02 | $51.99 | 123,816 |
| 2021-09-22 | $51.94 | $52.32 | $51.79 | $52.10 | $52.07 | 69,638 |
| 2021-09-21 | $52.72 | $52.72 | $52.02 | $52.50 | $52.47 | 67,290 |
| 2021-09-20 | $51.22 | $52.80 | $50.46 | $51.00 | $50.97 | 41,048 |
| 2021-09-17 | $52.67 | $52.67 | $51.89 | $51.89 | $51.86 | 32,666 |
| 2021-09-16 | $50.85 | $51.83 | $50.85 | $51.37 | $51.34 | 47,218 |
| 2021-09-15 | $53.31 | $53.31 | $52.60 | $52.91 | $52.88 | 31,875 |
| 2021-09-14 | $50.99 | $51.55 | $50.99 | $51.22 | $51.19 | 20,791 |
| 2021-09-13 | $51.34 | $51.36 | $50.85 | $51.10 | $51.07 | 22,302 |
| 2021-09-10 | $51.40 | $51.86 | $51.15 | $51.40 | $51.37 | 43,855 |
| 2021-09-09 | $51.45 | $51.46 | $50.85 | $51.30 | $51.27 | 28,719 |
| 2021-09-08 | $53.72 | $53.72 | $52.80 | $53.11 | $53.08 | 37,923 |
| 2021-09-07 | $50.54 | $50.54 | $49.71 | $50.24 | $50.21 | 24,224 |
| 2021-09-03 | $48.89 | $49.35 | $48.08 | $49.35 | $49.32 | 38,445 |
| 2021-09-02 | $44.32 | $45.48 | $44.32 | $44.79 | $44.77 | 33,705 |
| 2021-09-01 | $43.81 | $43.84 | $43.29 | $43.81 | $43.79 | 23,394 |
| 2021-08-31 | $43.88 | $43.88 | $43.31 | $43.63 | $43.61 | 21,385 |
| 2021-08-30 | $42.16 | $42.16 | $41.32 | $41.41 | $41.39 | 23,337 |
| 2021-08-27 | $39.60 | $40.50 | $39.57 | $40.50 | $40.48 | 35,234 |
| 2021-08-26 | $39.25 | $39.81 | $38.96 | $38.96 | $38.94 | 30,515 |
| 2021-08-25 | $38.34 | $38.34 | $37.77 | $37.96 | $37.94 | 53,772 |
| 2021-08-24 | $37.16 | $37.99 | $37.16 | $37.66 | $37.64 | 49,864 |
| 2021-08-23 | $35.41 | $35.66 | $35.25 | $35.50 | $35.48 | 32,520 |
| 2021-08-20 | $35.00 | $35.23 | $34.29 | $35.23 | $35.21 | 29,243 |
| 2021-08-19 | $35.93 | $35.93 | $35.16 | $35.66 | $35.64 | 43,403 |
| 2021-08-18 | $36.25 | $36.47 | $35.91 | $36.41 | $36.39 | 71,400 |
| 2021-08-17 | $35.41 | $35.52 | $35.26 | $35.28 | $35.26 | 77,100 |
| 2021-08-16 | $36.61 | $36.86 | $36.57 | $36.79 | $36.77 | 66,514 |
| 2021-08-13 | $37.16 | $37.16 | $37.16 | $37.16 | $37.13 | 25,701 |
| 2021-08-12 | $36.70 | $37.15 | $36.54 | $36.58 | $36.56 | 42,618 |
| 2021-08-11 | $37.14 | $37.14 | $36.42 | $36.75 | $36.73 | 33,096 |
| 2021-08-10 | $38.57 | $38.87 | $38.57 | $38.76 | $38.74 | 52,889 |
| 2021-08-09 | $37.48 | $38.54 | $37.48 | $38.08 | $38.06 | 10,902 |
| 2021-08-06 | $37.20 | $39.89 | $37.20 | $37.35 | $37.33 | 33,599 |
| 2021-08-05 | $40.30 | $40.61 | $40.04 | $40.29 | $40.27 | 31,734 |
| 2021-08-04 | $39.52 | $39.85 | $38.93 | $39.53 | $39.51 | 35,070 |
| 2021-08-03 | $39.45 | $39.45 | $38.76 | $39.11 | $39.09 | 37,923 |
| 2021-08-02 | $37.40 | $38.26 | $37.20 | $37.77 | $37.75 | 36,747 |
| 2021-07-30 | $38.34 | $38.34 | $37.68 | $37.90 | $37.88 | 26,772 |
| 2021-07-29 | $38.46 | $38.46 | $38.46 | $38.46 | $38.44 | 37,709 |
| 2021-07-28 | $39.40 | $39.99 | $38.90 | $39.24 | $39.21 | 56,137 |
| 2021-07-27 | $40.43 | $40.43 | $39.98 | $40.09 | $40.06 | 38,446 |
| 2021-07-26 | $39.38 | $39.63 | $38.80 | $39.57 | $39.55 | 57,149 |
| 2021-07-23 | $40.22 | $40.22 | $39.25 | $39.65 | $39.63 | 22,953 |
| 2021-07-22 | $38.80 | $39.34 | $38.55 | $39.00 | $38.98 | 31,441 |
| 2021-07-21 | $38.72 | $39.24 | $38.59 | $39.24 | $39.22 | 54,948 |
| 2021-07-20 | $39.68 | $40.82 | $39.68 | $40.80 | $40.78 | 48,774 |
| 2021-07-19 | $39.24 | $39.24 | $38.36 | $38.70 | $38.68 | 31,045 |
| 2021-07-16 | $39.99 | $39.99 | $39.25 | $39.25 | $39.22 | 33,504 |
| 2021-07-15 | $39.29 | $39.48 | $39.12 | $39.31 | $39.29 | 57,437 |
| 2021-07-14 | $39.88 | $39.97 | $39.35 | $39.69 | $39.67 | 28,488 |
| 2021-07-13 | $38.06 | $38.35 | $37.88 | $38.05 | $38.03 | 45,966 |
| 2021-07-12 | $39.99 | $40.30 | $39.57 | $39.57 | $39.55 | 70,435 |
| 2021-07-09 | $40.08 | $40.25 | $40.02 | $40.06 | $40.04 | 29,181 |
| 2021-07-08 | $38.21 | $38.47 | $37.64 | $38.47 | $38.45 | 42,587 |
| 2021-07-07 | $39.40 | $39.40 | $38.65 | $38.83 | $38.80 | 68,457 |
| 2021-07-06 | $37.12 | $38.82 | $37.12 | $38.36 | $38.34 | 36,043 |
| 2021-07-02 | $37.24 | $37.24 | $36.76 | $37.08 | $37.06 | 49,348 |
| 2021-07-01 | $38.70 | $39.41 | $37.75 | $38.00 | $37.98 | 83,842 |
| 2021-06-30 | $39.62 | $39.62 | $38.48 | $39.18 | $39.16 | 78,430 |
| 2021-06-29 | $40.65 | $41.35 | $40.65 | $41.08 | $41.06 | 42,840 |
| 2021-06-28 | $40.30 | $41.20 | $40.30 | $41.15 | $41.13 | 55,283 |
| 2021-06-25 | $40.63 | $41.44 | $40.63 | $41.26 | $41.14 | 58,753 |
| 2021-06-24 | $40.46 | $40.46 | $40.25 | $40.38 | $40.26 | 54,114 |
| 2021-06-23 | $39.54 | $40.39 | $39.54 | $40.25 | $40.13 | 65,239 |
| 2021-06-22 | $39.00 | $39.40 | $38.88 | $39.40 | $39.28 | 74,403 |
| 2021-06-21 | $39.46 | $39.55 | $39.15 | $39.55 | $39.43 | 44,155 |
| 2021-06-18 | $39.45 | $39.45 | $38.61 | $38.88 | $38.77 | 75,571 |
| 2021-06-17 | $39.76 | $39.76 | $39.28 | $39.52 | $39.40 | 33,976 |
| 2021-06-16 | $38.58 | $38.58 | $38.58 | $38.58 | $38.47 | 46,328 |
| 2021-06-15 | $38.84 | $38.84 | $38.48 | $38.76 | $38.65 | 135,022 |
| 2021-06-14 | $37.62 | $38.77 | $37.09 | $37.93 | $37.82 | 86,384 |
| 2021-06-11 | $37.01 | $37.25 | $36.90 | $36.91 | $36.80 | 65,727 |
| 2021-06-10 | $38.33 | $38.64 | $37.90 | $37.90 | $37.79 | 1,043,821 |
| 2021-06-09 | $36.01 | $37.16 | $36.01 | $37.05 | $36.94 | 748,672 |
| 2021-06-08 | $39.00 | $39.34 | $37.90 | $38.18 | $38.07 | 964,765 |
| 2021-06-07 | $41.57 | $42.55 | $40.25 | $41.95 | $41.83 | 602,486 |
| 2021-06-04 | $42.34 | $43.38 | $41.51 | $43.16 | $43.03 | 229,747 |
| 2021-06-03 | $40.22 | $42.74 | $40.22 | $41.90 | $41.78 | 443,888 |
| 2021-06-02 | $39.18 | $39.34 | $38.99 | $39.07 | $38.96 | 71,101 |
| 2021-06-01 | $38.50 | $38.50 | $37.85 | $37.85 | $37.74 | 36,669 |
| 2021-05-28 | $36.34 | $36.34 | $34.56 | $35.08 | $34.98 | 38,197 |
| 2021-05-27 | $35.03 | $35.03 | $34.18 | $34.95 | $34.85 | 23,962 |
| 2021-05-26 | $34.38 | $34.75 | $33.93 | $34.75 | $34.65 | 44,897 |
| 2021-05-25 | $33.42 | $35.10 | $33.42 | $34.56 | $34.46 | 15,550 |
| 2021-05-24 | $33.77 | $34.15 | $33.25 | $33.42 | $33.32 | 43,767 |
| 2021-05-21 | $32.63 | $33.66 | $31.60 | $32.45 | $32.35 | 115,836 |
| 2021-05-20 | $33.59 | $34.27 | $33.05 | $34.26 | $34.16 | 634,597 |
| 2021-05-19 | $32.65 | $34.87 | $32.65 | $33.01 | $32.91 | 513,193 |
| 2021-05-18 | $31.86 | $32.68 | $31.65 | $31.80 | $31.71 | 1,303,900 |
| 2021-05-17 | $32.37 | $32.38 | $31.23 | $31.74 | $31.65 | 337,130 |
| 2021-05-14 | $33.24 | $33.24 | $32.00 | $32.71 | $32.61 | 405,289 |
| 2021-05-13 | $31.06 | $31.31 | $30.65 | $31.31 | $31.22 | 645,569 |
| 2021-05-12 | $32.00 | $32.00 | $31.23 | $31.25 | $31.16 | 1,931,352 |
| 2021-05-11 | $32.47 | $33.04 | $32.00 | $33.04 | $32.94 | 1,135,971 |
| 2021-05-10 | $34.00 | $35.63 | $34.00 | $35.38 | $35.28 | 44,024 |
| 2021-05-07 | $35.80 | $37.22 | $35.17 | $35.58 | $35.48 | 746,087 |
| 2021-05-06 | $41.75 | $41.75 | $35.41 | $40.17 | $40.05 | 1,455,642 |
| 2021-05-05 | $36.70 | $38.94 | $36.70 | $38.74 | $38.63 | 3,121 |
| 2021-05-04 | $38.89 | $38.89 | $35.82 | $36.28 | $36.17 | 1,836 |
| 2021-05-03 | $37.17 | $37.35 | $35.85 | $36.35 | $36.24 | 9,718 |
| 2021-04-30 | $36.57 | $36.57 | $36.56 | $36.56 | $36.45 | 1,461,949 |
| 2021-04-29 | $37.13 | $37.13 | $37.13 | $37.13 | $37.02 | 603 |
| 2021-04-28 | $35.53 | $37.04 | $35.38 | $37.04 | $36.93 | 1,215,957 |
| 2021-04-27 | $34.28 | $36.47 | $34.28 | $36.47 | $36.36 | 591 |
| 2021-04-26 | $36.25 | $36.35 | $36.25 | $36.35 | $36.24 | 922 |
| 2021-04-23 | $37.05 | $37.05 | $36.85 | $37.05 | $36.94 | 1,910 |
| 2021-04-22 | $37.05 | $37.10 | $37.05 | $37.10 | $36.99 | 842 |
| 2021-04-21 | $35.18 | $35.18 | $34.98 | $35.18 | $35.08 | 1,342 |
| 2021-04-20 | $34.63 | $34.63 | $34.00 | $34.00 | $33.90 | 414 |
| 2021-04-19 | $35.98 | $35.98 | $35.78 | $35.97 | $35.86 | 3,310 |
| 2021-04-16 | $34.10 | $34.10 | $33.90 | $34.10 | $34.00 | 3,746 |
| 2021-04-15 | $33.50 | $33.50 | $33.50 | $33.50 | $33.40 | 1,271 |
| 2021-04-14 | $32.87 | $32.87 | $32.87 | $32.87 | $32.77 | 15,517 |
| 2021-04-13 | $32.83 | $32.83 | $32.83 | $32.83 | $32.73 | 223 |
| 2021-04-12 | $33.54 | $33.54 | $32.20 | $32.82 | $32.72 | 11,662 |
| 2021-04-09 | $33.75 | $34.26 | $33.48 | $34.26 | $34.16 | 1,674 |
| 2021-04-08 | $33.54 | $33.54 | $33.34 | $33.54 | $33.44 | 3,102 |
| 2021-04-07 | $32.43 | $32.93 | $31.92 | $31.92 | $31.83 | 825 |
| 2021-04-06 | $30.90 | $30.90 | $30.40 | $30.70 | $30.61 | 617 |
| 2021-04-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 318 |
| 2021-04-01 | $27.84 | $27.84 | $27.84 | $27.84 | $27.75 | 149 |
| 2021-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.92 | 753 |
| 2021-03-30 | $26.74 | $26.74 | $26.74 | $26.74 | $26.66 | 11 |
| 2021-03-29 | $26.74 | $26.74 | $26.54 | $26.74 | $26.66 | 602 |
| 2021-03-26 | $26.21 | $26.80 | $26.21 | $26.80 | $26.72 | 2,006 |
| 2021-03-25 | $25.02 | $25.02 | $25.02 | $25.02 | $24.95 | 0 |
| 2021-03-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.95 | 153 |
| 2021-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $23.93 | 393 |
| 2021-03-22 | $23.96 | $24.72 | $23.96 | $24.52 | $24.45 | 1,269 |
| 2021-03-19 | $24.08 | $24.08 | $24.08 | $24.08 | $24.01 | 201 |
| 2021-03-18 | $25.16 | $25.44 | $24.87 | $25.44 | $25.37 | 4,581 |
| 2021-03-17 | $23.75 | $23.75 | $23.69 | $23.69 | $23.62 | 450 |
| 2021-03-16 | $23.60 | $23.73 | $23.60 | $23.73 | $23.66 | 1,481 |
| 2021-03-15 | $23.50 | $23.54 | $22.50 | $23.54 | $23.47 | 3,443 |
| 2021-03-12 | $23.79 | $23.79 | $22.78 | $23.58 | $23.51 | 2,148 |
| 2021-03-11 | $22.56 | $22.77 | $22.33 | $22.33 | $22.26 | 1,519 |
| 2021-03-10 | $22.88 | $22.88 | $22.88 | $22.88 | $22.81 | 196 |
| 2021-03-09 | $22.22 | $22.22 | $22.18 | $22.18 | $22.12 | 640 |
| 2021-03-08 | $22.69 | $22.69 | $22.69 | $22.69 | $22.62 | 286 |
| 2021-03-05 | $23.99 | $23.99 | $23.99 | $23.99 | $23.92 | 419 |
| 2021-03-04 | $25.24 | $25.24 | $25.24 | $25.24 | $25.17 | 194 |
| 2021-03-03 | $25.24 | $25.24 | $25.24 | $25.24 | $25.17 | 2 |
| 2021-03-02 | $25.24 | $25.24 | $25.24 | $25.24 | $25.17 | 231 |
| 2021-03-01 | $25.31 | $25.31 | $25.31 | $25.31 | $25.24 | 4 |
| 2021-02-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.24 | 24 |
| 2021-02-25 | $25.31 | $25.31 | $25.31 | $25.31 | $25.24 | 280,583 |
| 2021-02-24 | $25.26 | $25.26 | $25.26 | $25.26 | $25.19 | 280,583 |
| 2021-02-23 | $26.65 | $26.80 | $26.50 | $26.50 | $26.42 | 20,154 |
| 2021-02-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.67 | 158,510 |
| 2021-02-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.13 | 50 |
| 2021-02-18 | $27.31 | $27.31 | $27.31 | $27.31 | $27.23 | 2,202 |
| 2021-02-17 | $26.76 | $26.76 | $26.76 | $26.76 | $26.68 | 2,202 |
| 2021-02-16 | $27.78 | $27.78 | $27.78 | $27.78 | $27.70 | 529 |
| 2021-02-12 | $28.00 | $28.00 | $26.74 | $27.40 | $27.32 | 4,300 |
| 2021-02-11 | $26.73 | $26.73 | $25.88 | $25.88 | $25.80 | 3,509 |
| 2021-02-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.12 | 587 |
| 2021-02-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.50 | 1,225 |
| 2021-02-08 | $26.34 | $26.34 | $26.11 | $26.11 | $26.04 | 751 |
| 2021-02-05 | $25.45 | $25.45 | $25.45 | $25.45 | $25.38 | 227 |
| 2021-02-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.92 | 470 |
| 2021-02-03 | $25.83 | $25.83 | $25.83 | $25.83 | $25.75 | 1,500 |
| 2021-02-02 | $26.85 | $26.85 | $26.85 | $26.85 | $26.77 | 72 |
| 2021-02-01 | $28.36 | $29.14 | $28.36 | $29.13 | $29.04 | 499 |
| 2021-01-29 | $28.46 | $28.46 | $28.46 | $28.46 | $28.38 | 158 |
| 2021-01-28 | $28.46 | $28.46 | $28.46 | $28.46 | $28.38 | 10,608 |
| 2021-01-27 | $28.91 | $28.91 | $28.91 | $28.91 | $28.83 | 442 |
| 2021-01-26 | $29.20 | $29.20 | $29.20 | $29.20 | $29.11 | 354 |
| 2021-01-25 | $29.61 | $29.61 | $29.11 | $29.11 | $29.02 | 3,941 |
| 2021-01-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 143 |
| 2021-01-21 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 183 |
| 2021-01-20 | $30.00 | $30.00 | $30.00 | $30.00 | $29.91 | 877 |
| 2021-01-19 | $29.28 | $29.28 | $29.28 | $29.28 | $29.19 | 315 |
| 2021-01-15 | $27.88 | $29.01 | $27.88 | $28.05 | $27.97 | 2,127 |
| 2021-01-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.52 | 707 |
| 2021-01-13 | $28.98 | $28.98 | $28.98 | $28.98 | $28.90 | 600 |
| 2021-01-12 | $27.74 | $27.74 | $27.74 | $27.74 | $27.65 | 758 |
| 2021-01-11 | $26.87 | $26.87 | $26.87 | $26.87 | $26.79 | 256 |
| 2021-01-08 | $26.12 | $26.12 | $26.12 | $26.12 | $26.05 | 68 |
| 2021-01-07 | $26.42 | $26.42 | $26.42 | $26.42 | $26.34 | 800 |
| 2021-01-06 | $24.03 | $24.03 | $24.03 | $24.03 | $23.96 | 2,140 |
| 2021-01-05 | $24.03 | $24.03 | $24.03 | $24.03 | $23.96 | 50 |
| 2021-01-04 | $24.03 | $24.03 | $24.03 | $24.03 | $23.96 | 53 |
| 2020-12-31 | $24.03 | $24.03 | $24.03 | $24.03 | $23.96 | 189 |
| 2020-12-30 | $24.23 | $24.23 | $23.14 | $24.03 | $23.92 | 1,451 |
| 2020-12-29 | $22.76 | $23.82 | $22.76 | $23.82 | $23.71 | 462 |
| 2020-12-28 | $22.51 | $22.51 | $22.51 | $22.51 | $22.41 | 112 |
| 2020-12-24 | $22.94 | $22.94 | $22.94 | $22.94 | $22.84 | 737 |
| 2020-12-23 | $22.91 | $22.91 | $22.91 | $22.91 | $22.81 | 134 |
| 2020-12-22 | $22.91 | $22.91 | $22.91 | $22.91 | $22.81 | 782 |
| 2020-12-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.62 | 166 |
| 2020-12-18 | $23.59 | $23.73 | $23.59 | $23.73 | $23.62 | 6,629 |
| 2020-12-17 | $23.65 | $23.65 | $23.12 | $23.12 | $23.02 | 676 |
| 2020-12-16 | $22.41 | $22.41 | $22.41 | $22.41 | $22.31 | 808 |
| 2020-12-15 | $21.70 | $22.34 | $21.70 | $22.34 | $22.24 | 424 |
| 2020-12-14 | $21.36 | $21.36 | $21.36 | $21.36 | $21.27 | 717 |
| 2020-12-11 | $22.51 | $22.65 | $22.51 | $22.65 | $22.55 | 762 |
| 2020-12-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.78 | 98 |
| 2020-12-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.57 | 80 |
| 2020-12-08 | $21.51 | $21.67 | $21.51 | $21.67 | $21.57 | 4,488 |
| 2020-12-07 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 94 |
| 2020-12-04 | $21.56 | $21.56 | $21.56 | $21.56 | $21.46 | 287 |
| 2020-12-03 | $21.44 | $21.44 | $21.44 | $21.44 | $21.34 | 256 |
| 2020-12-02 | $21.67 | $21.67 | $21.67 | $21.67 | $21.57 | 294 |
| 2020-12-01 | $21.15 | $21.15 | $21.15 | $21.15 | $21.06 | 2,570 |
| 2020-11-30 | $20.81 | $20.81 | $20.81 | $20.81 | $20.72 | 342 |
| 2020-11-27 | $21.07 | $21.07 | $19.82 | $21.07 | $20.97 | 859 |
| 2020-11-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.56 | 186 |
| 2020-11-24 | $19.85 | $19.85 | $19.85 | $19.85 | $19.77 | 721 |
| 2020-11-23 | $20.10 | $20.10 | $20.10 | $20.10 | $20.01 | 81 |
| 2020-11-20 | $20.10 | $20.10 | $20.10 | $20.10 | $20.01 | 276 |
| 2020-11-19 | $19.43 | $19.43 | $19.23 | $19.43 | $19.34 | 453 |
| 2020-11-18 | $19.92 | $19.92 | $19.46 | $19.46 | $19.37 | 109,739 |
| 2020-11-17 | $18.79 | $19.47 | $18.79 | $19.44 | $19.36 | 39,266 |
| 2020-11-16 | $19.43 | $19.43 | $19.43 | $19.43 | $19.34 | 1,260 |
| 2020-11-13 | $18.40 | $18.40 | $18.40 | $18.40 | $18.32 | 120 |
| 2020-11-12 | $18.40 | $18.40 | $18.40 | $18.40 | $18.32 | 36 |
| 2020-11-11 | $18.40 | $18.40 | $18.40 | $18.40 | $18.32 | 352 |
| 2020-11-10 | $18.42 | $18.42 | $18.42 | $18.42 | $18.34 | 185 |
| 2020-11-09 | $18.42 | $18.42 | $18.42 | $18.42 | $18.34 | 249 |
| 2020-11-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.56 | 67 |
| 2020-11-05 | $18.63 | $18.74 | $18.30 | $18.64 | $18.56 | 4,180 |
| 2020-11-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.12 | 252 |
| 2020-11-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.12 | 190 |
| 2020-11-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.78 | 25 |
| 2020-10-30 | $17.65 | $17.87 | $17.45 | $17.86 | $17.78 | 3,860 |
| 2020-10-29 | $17.49 | $17.49 | $17.46 | $17.46 | $17.38 | 1,728 |
| 2020-10-28 | $17.29 | $17.29 | $17.29 | $17.29 | $17.21 | 1,423 |
| 2020-10-27 | $18.15 | $18.15 | $18.15 | $18.15 | $18.07 | 57 |
| 2020-10-26 | $18.15 | $18.15 | $18.15 | $18.15 | $18.07 | 191 |
| 2020-10-23 | $18.15 | $18.15 | $18.15 | $18.15 | $18.07 | 1 |
| 2020-10-22 | $18.15 | $18.15 | $18.15 | $18.15 | $18.07 | 96 |
| 2020-10-21 | $18.15 | $18.15 | $18.15 | $18.15 | $18.07 | 6,077 |
| 2020-10-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.65 | 8 |
| 2020-10-19 | $17.74 | $17.74 | $17.73 | $17.73 | $17.65 | 284 |
| 2020-10-16 | $17.59 | $17.59 | $17.59 | $17.59 | $17.51 | 1,046 |
| 2020-10-15 | $18.30 | $18.30 | $18.30 | $18.30 | $18.22 | 0 |
| 2020-10-14 | $18.20 | $18.30 | $18.20 | $18.30 | $18.22 | 4,658 |
| 2020-10-13 | $18.20 | $18.20 | $18.20 | $18.20 | $18.12 | 0 |
| 2020-10-12 | $18.20 | $18.20 | $18.20 | $18.20 | $18.12 | 35 |
| 2020-10-09 | $18.20 | $18.20 | $18.20 | $18.20 | $18.12 | 1 |
| 2020-10-08 | $16.89 | $18.20 | $16.89 | $18.20 | $18.12 | 478 |
| 2020-10-07 | $16.70 | $16.70 | $16.70 | $16.70 | $16.63 | 4 |
| 2020-10-06 | $16.70 | $16.70 | $16.70 | $16.70 | $16.63 | 16 |
| 2020-10-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.63 | 83 |
| 2020-10-02 | $16.70 | $16.70 | $16.70 | $16.70 | $16.63 | 52 |
| 2020-10-01 | $16.70 | $16.70 | $16.70 | $16.70 | $16.63 | 145 |
| 2020-09-30 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 52 |
| 2020-09-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.43 | 400 |
| 2020-09-28 | $15.90 | $15.90 | $15.90 | $15.90 | $15.83 | 251 |
| 2020-09-25 | $16.60 | $16.60 | $16.60 | $16.60 | $16.53 | 245 |
| 2020-09-24 | $16.47 | $16.47 | $16.47 | $16.47 | $16.40 | 25 |
| 2020-09-23 | $16.47 | $16.47 | $16.47 | $16.47 | $16.40 | 225 |
| 2020-09-22 | $15.38 | $15.38 | $15.38 | $15.38 | $15.31 | 163 |
| 2020-09-21 | $16.50 | $16.50 | $15.00 | $15.00 | $14.93 | 324 |
| 2020-09-18 | $16.60 | $16.60 | $16.60 | $16.60 | $16.53 | 119 |
| 2020-09-17 | $16.80 | $16.80 | $16.60 | $16.60 | $16.53 | 97,333 |
| 2020-09-16 | $17.20 | $17.40 | $17.04 | $17.35 | $17.27 | 58,895 |
| 2020-09-15 | $16.58 | $16.58 | $16.25 | $16.25 | $16.18 | 40,743 |
| 2020-09-14 | $14.95 | $15.20 | $14.75 | $15.20 | $15.13 | 69,589 |
| 2020-09-11 | $14.85 | $15.45 | $14.85 | $15.45 | $15.38 | 27,819 |