Noble Corp (NE) Exchange: NYSE
Data as of Aug. 22, 2025
$26.91 ($-0.45) -1.64%
Noble Corp - Daily Information
Click for more stock information on Noble Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $27.34 |
| Previous Close | $26.91 |
| High | $27.37 |
| Low | $26.85 |
| Adjusted Open | $27.34 |
| Previous Adjusted Close | $26.91 |
| Adjusted High | $27.37 |
| Adjusted Low | $26.85 |
Invest in Noble Corp (NE)
Company Profile Noble Corp
Exchange: NYSE
IPO Date: March 26, 1990
Employees: 2,500
Sector: Energy
Industry: Oil & Gas Drilling
Website: Noble Corp Website
Address: 15000 Park Row, Houston, TX 77084 USA
Historical Stock Data for Noble Corp (NE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $27.34 | $27.37 | $26.85 | $26.91 | $26.91 | 1,352,756 |
| 2025-08-14 | $27.46 | $27.49 | $26.67 | $27.36 | $27.36 | 1,255,334 |
| 2025-08-13 | $27.08 | $27.75 | $26.88 | $27.55 | $27.55 | 1,558,487 |
| 2025-08-12 | $26.68 | $27.52 | $26.38 | $26.98 | $26.98 | 1,750,359 |
| 2025-08-11 | $27.20 | $27.38 | $26.23 | $26.24 | $26.24 | 2,207,640 |
| 2025-08-08 | $27.01 | $27.16 | $26.65 | $26.78 | $26.78 | 1,522,023 |
| 2025-08-07 | $27.68 | $28.23 | $26.49 | $26.59 | $26.59 | 2,671,775 |
| 2025-08-06 | $27.00 | $28.78 | $26.60 | $27.47 | $27.47 | 3,586,230 |
| 2025-08-05 | $26.26 | $27.06 | $26.15 | $26.91 | $26.91 | 2,310,101 |
| 2025-08-04 | $25.85 | $26.15 | $25.61 | $25.90 | $25.90 | 1,582,464 |
| 2025-08-01 | $26.09 | $26.18 | $25.24 | $25.70 | $25.70 | 2,066,004 |
| 2025-07-31 | $27.05 | $27.67 | $26.67 | $26.81 | $26.81 | 1,738,716 |
| 2025-07-30 | $28.02 | $28.26 | $26.71 | $27.02 | $27.02 | 1,657,192 |
| 2025-07-29 | $28.81 | $29.00 | $27.70 | $28.36 | $28.36 | 1,976,551 |
| 2025-07-28 | $28.65 | $29.06 | $28.58 | $29.00 | $29.00 | 1,148,242 |
| 2025-07-25 | $28.73 | $28.84 | $28.28 | $28.33 | $28.33 | 1,032,277 |
| 2025-07-24 | $28.20 | $29.29 | $28.08 | $28.70 | $28.70 | 1,608,243 |
| 2025-07-23 | $27.66 | $28.78 | $27.53 | $28.57 | $28.57 | 1,470,223 |
| 2025-07-22 | $26.70 | $27.39 | $26.60 | $27.30 | $27.30 | 2,086,921 |
| 2025-07-21 | $27.53 | $27.71 | $26.54 | $26.68 | $26.68 | 1,779,417 |
| 2025-07-18 | $27.21 | $27.43 | $26.77 | $27.00 | $27.00 | 1,775,239 |
| 2025-07-17 | $26.59 | $27.05 | $26.54 | $26.91 | $26.91 | 1,818,762 |
| 2025-07-16 | $27.26 | $27.53 | $26.61 | $26.67 | $26.67 | 2,260,595 |
| 2025-07-15 | $28.76 | $28.90 | $27.40 | $27.41 | $27.41 | 2,122,720 |
| 2025-07-14 | $29.88 | $29.89 | $28.50 | $28.70 | $28.70 | 2,120,021 |
| 2025-07-11 | $30.37 | $30.76 | $30.11 | $30.15 | $30.15 | 1,331,851 |
| 2025-07-10 | $30.36 | $31.21 | $30.05 | $30.80 | $30.80 | 1,739,772 |
| 2025-07-09 | $30.75 | $31.12 | $30.38 | $30.67 | $30.67 | 2,606,545 |
| 2025-07-08 | $28.65 | $30.26 | $28.40 | $30.20 | $30.20 | 2,743,289 |
| 2025-07-07 | $28.09 | $29.04 | $27.99 | $28.54 | $28.54 | 2,356,738 |
| 2025-07-03 | $28.18 | $28.53 | $28.16 | $28.40 | $28.40 | 1,044,607 |
| 2025-07-02 | $27.75 | $28.30 | $27.05 | $28.27 | $28.27 | 2,455,123 |
| 2025-07-01 | $26.79 | $27.79 | $26.27 | $27.44 | $27.44 | 2,394,955 |
| 2025-06-30 | $26.64 | $26.81 | $26.44 | $26.55 | $26.55 | 1,815,098 |
| 2025-06-27 | $26.90 | $26.96 | $26.52 | $26.77 | $26.77 | 5,332,819 |
| 2025-06-26 | $27.17 | $27.45 | $26.75 | $26.91 | $26.91 | 1,663,551 |
| 2025-06-25 | $26.95 | $27.50 | $26.62 | $27.08 | $27.08 | 2,031,582 |
| 2025-06-24 | $27.73 | $27.94 | $27.04 | $27.10 | $27.10 | 2,648,020 |
| 2025-06-23 | $28.90 | $29.04 | $27.88 | $28.01 | $28.01 | 2,209,305 |
| 2025-06-20 | $28.91 | $29.14 | $28.60 | $28.71 | $28.71 | 3,063,395 |
| 2025-06-18 | $29.10 | $29.48 | $28.88 | $28.90 | $28.90 | 1,645,745 |
| 2025-06-17 | $29.33 | $29.57 | $28.95 | $29.15 | $29.15 | 2,111,288 |
| 2025-06-16 | $28.80 | $29.43 | $28.61 | $29.24 | $29.24 | 2,831,329 |
| 2025-06-13 | $29.67 | $29.89 | $28.67 | $29.11 | $29.11 | 2,494,818 |
| 2025-06-12 | $28.73 | $29.24 | $28.32 | $29.07 | $29.07 | 1,694,719 |
| 2025-06-11 | $29.04 | $29.37 | $28.50 | $29.17 | $29.17 | 2,985,101 |
| 2025-06-10 | $28.49 | $29.34 | $28.30 | $28.82 | $28.82 | 2,905,189 |
| 2025-06-09 | $27.99 | $28.47 | $27.47 | $28.17 | $28.17 | 2,529,067 |
| 2025-06-06 | $26.95 | $27.84 | $26.69 | $27.64 | $27.64 | 2,672,285 |
| 2025-06-05 | $26.63 | $26.67 | $26.03 | $26.45 | $26.45 | 2,366,164 |
| 2025-06-04 | $27.00 | $27.45 | $26.57 | $26.86 | $26.86 | 1,939,082 |
| 2025-06-03 | $25.82 | $27.17 | $25.27 | $26.89 | $26.89 | 2,505,177 |
| 2025-06-02 | $25.43 | $26.18 | $25.00 | $25.81 | $25.81 | 2,776,788 |
| 2025-05-30 | $25.26 | $25.40 | $24.60 | $24.77 | $24.77 | 1,982,303 |
| 2025-05-29 | $25.15 | $25.52 | $24.89 | $25.46 | $25.46 | 1,843,734 |
| 2025-05-28 | $25.72 | $25.74 | $24.69 | $25.01 | $25.01 | 2,376,137 |
| 2025-05-27 | $23.85 | $24.79 | $23.45 | $24.73 | $24.73 | 2,226,040 |
| 2025-05-23 | $22.69 | $23.59 | $22.69 | $23.49 | $23.49 | 1,491,975 |
| 2025-05-22 | $22.98 | $23.39 | $22.37 | $23.26 | $23.26 | 2,277,293 |
| 2025-05-21 | $24.00 | $24.09 | $23.26 | $23.27 | $23.27 | 1,838,676 |
| 2025-05-20 | $24.09 | $24.32 | $23.81 | $24.16 | $24.16 | 2,157,804 |
| 2025-05-19 | $23.59 | $23.99 | $23.30 | $23.94 | $23.94 | 1,983,368 |
| 2025-05-16 | $24.38 | $24.65 | $23.88 | $24.08 | $24.08 | 1,855,544 |
| 2025-05-15 | $24.25 | $24.53 | $23.94 | $24.40 | $24.40 | 1,862,932 |
| 2025-05-14 | $24.27 | $24.87 | $24.09 | $24.77 | $24.77 | 1,809,622 |
| 2025-05-13 | $24.87 | $25.06 | $24.37 | $24.45 | $24.45 | 2,280,703 |
| 2025-05-12 | $25.30 | $25.74 | $24.47 | $24.64 | $24.64 | 3,310,633 |
| 2025-05-09 | $23.82 | $24.18 | $23.60 | $23.80 | $23.80 | 1,371,469 |
| 2025-05-08 | $22.94 | $23.93 | $22.92 | $23.45 | $23.45 | 1,910,860 |
| 2025-05-07 | $23.14 | $23.26 | $22.40 | $22.58 | $22.58 | 1,598,839 |
| 2025-05-06 | $22.49 | $23.36 | $22.43 | $22.88 | $22.88 | 2,707,336 |
| 2025-05-05 | $22.08 | $22.46 | $22.04 | $22.18 | $22.18 | 2,413,038 |
| 2025-05-02 | $22.85 | $23.05 | $22.33 | $22.62 | $22.62 | 1,782,477 |
| 2025-05-01 | $22.00 | $23.00 | $21.75 | $22.55 | $22.55 | 3,088,741 |
| 2025-04-30 | $21.93 | $22.16 | $21.51 | $21.74 | $21.74 | 3,357,490 |
| 2025-04-29 | $23.64 | $23.64 | $21.98 | $22.47 | $22.47 | 6,365,719 |
| 2025-04-28 | $20.96 | $21.46 | $20.80 | $21.00 | $21.00 | 2,190,698 |
| 2025-04-25 | $20.32 | $21.27 | $20.19 | $21.00 | $21.00 | 2,036,903 |
| 2025-04-24 | $20.30 | $20.86 | $19.86 | $20.79 | $20.79 | 2,026,745 |
| 2025-04-23 | $20.96 | $21.05 | $19.71 | $19.96 | $19.96 | 2,464,230 |
| 2025-04-22 | $20.01 | $20.29 | $19.32 | $19.98 | $19.98 | 1,547,844 |
| 2025-04-21 | $19.87 | $20.01 | $19.03 | $19.75 | $19.75 | 2,198,237 |
| 2025-04-17 | $19.82 | $20.56 | $19.68 | $20.42 | $20.42 | 2,323,513 |
| 2025-04-16 | $19.72 | $20.05 | $19.08 | $19.43 | $19.43 | 1,679,603 |
| 2025-04-15 | $19.22 | $20.19 | $19.22 | $19.57 | $19.57 | 2,299,441 |
| 2025-04-14 | $20.32 | $20.45 | $19.06 | $19.42 | $19.42 | 2,731,250 |
| 2025-04-11 | $18.71 | $19.91 | $18.22 | $19.91 | $19.91 | 2,431,366 |
| 2025-04-10 | $20.15 | $20.15 | $18.00 | $18.75 | $18.75 | 5,412,712 |
| 2025-04-09 | $17.88 | $21.26 | $17.51 | $21.20 | $21.20 | 6,308,625 |
| 2025-04-08 | $20.02 | $20.24 | $17.64 | $18.44 | $18.44 | 5,555,089 |
| 2025-04-07 | $17.53 | $19.99 | $17.40 | $19.41 | $19.41 | 5,754,952 |
| 2025-04-04 | $19.98 | $20.26 | $17.87 | $18.41 | $18.41 | 7,859,573 |
| 2025-04-03 | $22.56 | $22.74 | $20.84 | $21.08 | $21.08 | 4,528,195 |
| 2025-04-02 | $24.09 | $24.43 | $23.66 | $24.17 | $24.17 | 1,537,165 |
| 2025-04-01 | $23.89 | $24.58 | $23.74 | $24.46 | $24.46 | 2,389,317 |
| 2025-03-31 | $23.76 | $23.94 | $23.19 | $23.70 | $23.70 | 2,363,451 |
| 2025-03-28 | $24.27 | $24.54 | $23.91 | $24.18 | $24.18 | 1,716,862 |
| 2025-03-27 | $24.57 | $24.83 | $23.95 | $24.47 | $24.47 | 1,796,170 |
| 2025-03-26 | $24.38 | $25.20 | $24.38 | $24.70 | $24.70 | 1,696,074 |
| 2025-03-25 | $24.50 | $24.57 | $23.44 | $24.18 | $24.18 | 1,831,262 |
| 2025-03-24 | $24.31 | $24.67 | $23.95 | $24.27 | $24.27 | 1,691,510 |
| 2025-03-21 | $24.75 | $25.06 | $24.00 | $24.15 | $24.15 | 3,593,607 |
| 2025-03-20 | $24.50 | $25.06 | $24.30 | $24.95 | $24.95 | 1,706,937 |
| 2025-03-19 | $24.55 | $25.24 | $24.46 | $24.70 | $24.70 | 1,734,180 |
| 2025-03-18 | $24.34 | $24.75 | $24.13 | $24.56 | $24.56 | 1,611,701 |
| 2025-03-17 | $23.98 | $24.42 | $23.92 | $24.18 | $24.18 | 1,529,872 |
| 2025-03-14 | $22.86 | $23.91 | $22.50 | $23.78 | $23.78 | 1,927,809 |
| 2025-03-13 | $23.31 | $23.75 | $22.12 | $22.46 | $22.46 | 2,710,462 |
| 2025-03-12 | $23.17 | $23.62 | $23.02 | $23.02 | $23.02 | 2,109,437 |
| 2025-03-11 | $23.48 | $23.84 | $22.76 | $23.17 | $23.17 | 3,181,613 |
| 2025-03-10 | $24.46 | $24.70 | $22.88 | $23.36 | $23.36 | 3,724,141 |
| 2025-03-07 | $23.24 | $24.81 | $23.14 | $24.71 | $24.71 | 4,007,473 |
| 2025-03-06 | $22.36 | $23.10 | $22.05 | $23.00 | $23.00 | 3,211,196 |
| 2025-03-05 | $22.69 | $22.70 | $22.06 | $22.52 | $22.52 | 4,670,158 |
| 2025-03-04 | $23.21 | $23.83 | $22.49 | $23.14 | $22.64 | 6,439,339 |
| 2025-03-03 | $26.00 | $26.10 | $23.24 | $23.61 | $23.10 | 5,095,637 |
| 2025-02-28 | $25.56 | $26.35 | $25.44 | $25.90 | $25.34 | 3,033,913 |
| 2025-02-27 | $26.35 | $26.62 | $25.77 | $25.92 | $25.36 | 2,218,856 |
| 2025-02-26 | $26.90 | $27.02 | $26.02 | $26.23 | $25.66 | 2,769,347 |
| 2025-02-25 | $27.18 | $27.73 | $26.58 | $26.84 | $26.26 | 2,044,009 |
| 2025-02-24 | $27.00 | $27.35 | $26.28 | $27.19 | $27.19 | 2,082,542 |
| 2025-02-21 | $28.96 | $28.97 | $26.84 | $26.92 | $26.92 | 3,139,989 |
| 2025-02-20 | $27.94 | $28.20 | $27.57 | $27.91 | $27.91 | 2,434,515 |
| 2025-02-19 | $28.52 | $28.83 | $27.62 | $27.79 | $27.79 | 2,080,824 |
| 2025-02-18 | $28.70 | $30.36 | $28.19 | $29.08 | $29.08 | 3,194,835 |
| 2025-02-14 | $29.75 | $30.07 | $28.87 | $29.12 | $29.12 | 2,332,085 |
| 2025-02-13 | $30.54 | $30.64 | $29.55 | $29.61 | $29.61 | 2,595,690 |
| 2025-02-12 | $31.27 | $31.39 | $30.38 | $30.48 | $30.48 | 1,939,290 |
| 2025-02-11 | $31.83 | $32.11 | $31.44 | $31.72 | $31.72 | 1,722,194 |
| 2025-02-10 | $31.36 | $32.04 | $31.30 | $31.83 | $31.83 | 1,499,676 |
| 2025-02-07 | $31.95 | $32.57 | $31.00 | $31.01 | $31.01 | 1,721,425 |
| 2025-02-06 | $32.46 | $32.70 | $31.38 | $31.87 | $31.87 | 2,317,084 |
| 2025-02-05 | $32.22 | $32.50 | $31.60 | $32.20 | $32.20 | 1,378,216 |
| 2025-02-04 | $31.76 | $32.49 | $31.29 | $32.45 | $32.45 | 1,505,733 |
| 2025-02-03 | $31.73 | $31.94 | $31.00 | $31.44 | $31.44 | 1,221,946 |
| 2025-01-31 | $32.68 | $32.89 | $31.83 | $32.05 | $32.05 | 1,105,433 |
| 2025-01-30 | $32.24 | $32.84 | $31.96 | $32.63 | $32.63 | 1,245,356 |
| 2025-01-29 | $32.07 | $32.29 | $31.53 | $32.02 | $32.02 | 959,166 |
| 2025-01-28 | $32.81 | $32.90 | $31.77 | $32.17 | $32.17 | 1,554,712 |
| 2025-01-27 | $33.11 | $33.62 | $32.50 | $32.65 | $32.65 | 1,566,119 |
| 2025-01-24 | $33.29 | $33.78 | $33.11 | $33.25 | $33.25 | 902,665 |
| 2025-01-23 | $33.42 | $33.67 | $33.21 | $33.30 | $33.30 | 1,465,723 |
| 2025-01-22 | $33.31 | $33.61 | $33.01 | $33.16 | $33.16 | 1,442,018 |
| 2025-01-21 | $34.00 | $34.15 | $33.19 | $33.45 | $33.45 | 1,573,782 |
| 2025-01-17 | $34.07 | $34.30 | $33.27 | $33.54 | $33.54 | 1,390,092 |
| 2025-01-16 | $34.31 | $34.78 | $33.35 | $33.76 | $33.76 | 1,701,818 |
| 2025-01-15 | $34.05 | $35.06 | $33.96 | $34.63 | $34.63 | 1,605,332 |
| 2025-01-14 | $33.00 | $34.03 | $32.91 | $33.96 | $33.96 | 1,395,358 |
| 2025-01-13 | $32.76 | $33.43 | $32.63 | $33.00 | $33.00 | 1,862,544 |
| 2025-01-10 | $33.53 | $33.91 | $32.34 | $32.61 | $32.61 | 1,857,507 |
| 2025-01-08 | $33.11 | $33.40 | $32.48 | $32.66 | $32.66 | 1,188,122 |
| 2025-01-07 | $33.51 | $33.88 | $33.12 | $33.59 | $33.59 | 998,584 |
| 2025-01-06 | $33.39 | $33.94 | $33.02 | $33.11 | $33.11 | 1,605,443 |
| 2025-01-03 | $33.26 | $33.29 | $32.48 | $32.95 | $32.95 | 899,967 |
| 2025-01-02 | $32.16 | $32.99 | $32.05 | $32.96 | $32.96 | 1,926,685 |
| 2024-12-31 | $30.54 | $31.60 | $30.54 | $31.40 | $31.40 | 1,540,733 |
| 2024-12-30 | $29.70 | $30.84 | $29.35 | $30.40 | $30.40 | 1,917,205 |
| 2024-12-27 | $29.73 | $30.35 | $29.49 | $29.65 | $29.65 | 1,472,893 |
| 2024-12-26 | $29.38 | $29.98 | $28.88 | $29.88 | $29.88 | 1,112,067 |
| 2024-12-24 | $29.14 | $29.56 | $28.69 | $29.47 | $29.47 | 589,647 |
| 2024-12-23 | $28.80 | $29.24 | $28.54 | $29.08 | $29.08 | 1,617,536 |
| 2024-12-20 | $28.47 | $29.33 | $28.40 | $28.84 | $28.84 | 2,757,328 |
| 2024-12-19 | $29.79 | $29.96 | $28.70 | $28.85 | $28.85 | 1,862,110 |
| 2024-12-18 | $30.82 | $31.17 | $28.90 | $29.01 | $29.01 | 2,199,649 |
| 2024-12-17 | $30.54 | $30.68 | $29.70 | $30.27 | $30.27 | 2,103,399 |
| 2024-12-16 | $30.40 | $31.25 | $30.25 | $30.89 | $30.89 | 1,954,141 |
| 2024-12-13 | $31.51 | $31.53 | $30.83 | $30.92 | $30.92 | 1,389,341 |
| 2024-12-12 | $32.32 | $32.33 | $31.58 | $31.59 | $31.59 | 1,033,642 |
| 2024-12-11 | $32.38 | $32.92 | $31.67 | $32.65 | $32.65 | 1,421,124 |
| 2024-12-10 | $32.46 | $32.60 | $31.89 | $32.56 | $32.56 | 1,400,073 |
| 2024-12-09 | $32.03 | $32.70 | $31.82 | $32.42 | $32.42 | 2,341,916 |
| 2024-12-06 | $32.72 | $32.78 | $31.35 | $31.70 | $31.70 | 2,766,932 |
| 2024-12-05 | $32.89 | $33.63 | $32.87 | $32.93 | $32.93 | 1,328,511 |
| 2024-12-04 | $33.71 | $33.71 | $32.74 | $33.25 | $32.75 | 1,735,622 |
| 2024-12-03 | $34.03 | $34.28 | $33.22 | $33.90 | $33.39 | 1,323,423 |
| 2024-12-02 | $33.50 | $34.11 | $33.12 | $33.87 | $33.36 | 1,841,201 |
| 2024-11-29 | $33.25 | $33.60 | $33.15 | $33.47 | $32.97 | 1,027,898 |
| 2024-11-27 | $33.48 | $34.66 | $33.36 | $33.43 | $32.93 | 1,098,938 |
| 2024-11-26 | $34.30 | $34.43 | $33.39 | $33.59 | $33.09 | 1,797,470 |
| 2024-11-25 | $35.62 | $35.65 | $34.00 | $34.32 | $33.81 | 1,590,965 |
| 2024-11-22 | $34.88 | $35.74 | $34.71 | $35.41 | $35.41 | 1,646,341 |
| 2024-11-21 | $34.65 | $35.09 | $34.65 | $34.70 | $34.70 | 1,693,234 |
| 2024-11-20 | $33.36 | $34.40 | $33.36 | $34.38 | $34.38 | 1,473,980 |
| 2024-11-19 | $33.00 | $33.68 | $32.65 | $33.43 | $33.43 | 3,214,760 |
| 2024-11-18 | $34.14 | $34.34 | $33.22 | $33.56 | $33.56 | 1,817,936 |
| 2024-11-15 | $35.12 | $35.38 | $33.80 | $33.80 | $33.80 | 1,275,301 |
| 2024-11-14 | $34.98 | $35.16 | $34.02 | $34.83 | $34.83 | 1,720,228 |
| 2024-11-13 | $35.25 | $35.40 | $34.39 | $34.61 | $34.61 | 1,965,491 |
| 2024-11-12 | $35.09 | $35.88 | $34.90 | $35.08 | $35.08 | 2,194,878 |
| 2024-11-11 | $34.33 | $35.98 | $34.32 | $35.96 | $35.96 | 2,580,590 |
| 2024-11-08 | $34.60 | $35.01 | $34.18 | $34.79 | $34.79 | 2,267,030 |
| 2024-11-07 | $35.00 | $35.68 | $34.62 | $35.30 | $35.30 | 2,983,376 |
| 2024-11-06 | $32.40 | $35.56 | $32.26 | $35.38 | $35.38 | 6,900,467 |
| 2024-11-05 | $31.56 | $31.97 | $31.27 | $31.80 | $31.80 | 3,253,348 |
| 2024-11-04 | $31.27 | $31.96 | $31.27 | $31.46 | $31.46 | 2,730,540 |
| 2024-11-01 | $32.00 | $32.21 | $31.00 | $31.11 | $31.11 | 1,513,085 |
| 2024-10-31 | $32.07 | $32.60 | $31.92 | $31.98 | $31.98 | 2,376,215 |
| 2024-10-30 | $31.31 | $32.03 | $31.07 | $31.60 | $31.60 | 1,893,353 |
| 2024-10-29 | $31.82 | $31.86 | $31.13 | $31.22 | $31.22 | 1,269,346 |
| 2024-10-28 | $31.08 | $32.08 | $31.00 | $31.96 | $31.96 | 1,497,779 |
| 2024-10-25 | $32.17 | $32.45 | $31.78 | $32.42 | $32.42 | 1,187,641 |
| 2024-10-24 | $32.46 | $32.61 | $31.33 | $32.16 | $32.16 | 2,114,972 |
| 2024-10-23 | $32.18 | $32.30 | $31.25 | $31.46 | $31.46 | 2,012,148 |
| 2024-10-22 | $32.45 | $32.65 | $31.97 | $32.60 | $32.60 | 2,238,864 |
| 2024-10-21 | $32.85 | $32.87 | $31.78 | $32.31 | $32.31 | 2,260,862 |
| 2024-10-18 | $33.34 | $33.37 | $32.50 | $32.54 | $32.54 | 2,050,248 |
| 2024-10-17 | $32.89 | $33.56 | $32.49 | $33.48 | $33.48 | 2,961,165 |
| 2024-10-16 | $33.40 | $33.63 | $32.85 | $32.86 | $32.86 | 2,233,115 |
| 2024-10-15 | $33.44 | $33.79 | $33.15 | $33.22 | $33.22 | 3,173,566 |
| 2024-10-14 | $35.29 | $35.38 | $34.57 | $34.92 | $34.92 | 1,885,322 |
| 2024-10-11 | $35.40 | $36.03 | $35.25 | $35.87 | $35.87 | 1,651,720 |
| 2024-10-10 | $35.77 | $36.17 | $35.13 | $35.64 | $35.64 | 1,742,018 |
| 2024-10-09 | $36.33 | $36.55 | $35.62 | $35.62 | $35.62 | 2,177,843 |
| 2024-10-08 | $37.18 | $37.32 | $36.18 | $36.59 | $36.59 | 1,819,740 |
| 2024-10-07 | $37.49 | $37.99 | $37.44 | $37.89 | $37.89 | 1,549,423 |
| 2024-10-04 | $37.26 | $37.79 | $37.08 | $37.49 | $37.49 | 1,693,871 |
| 2024-10-03 | $36.46 | $37.54 | $36.10 | $37.45 | $37.45 | 2,044,256 |
| 2024-10-02 | $36.95 | $37.43 | $36.41 | $36.61 | $36.61 | 1,723,581 |
| 2024-10-01 | $35.90 | $36.92 | $35.58 | $36.42 | $36.42 | 2,346,890 |
| 2024-09-30 | $35.91 | $36.65 | $35.87 | $36.14 | $36.14 | 2,173,036 |
| 2024-09-27 | $35.95 | $36.59 | $35.95 | $36.45 | $36.45 | 1,489,261 |
| 2024-09-26 | $35.89 | $36.34 | $35.25 | $35.54 | $35.54 | 3,424,766 |
| 2024-09-25 | $36.46 | $36.70 | $36.12 | $36.36 | $36.36 | 2,176,919 |
| 2024-09-24 | $36.59 | $37.08 | $36.07 | $36.65 | $36.65 | 1,550,860 |
| 2024-09-23 | $35.89 | $36.40 | $35.67 | $35.85 | $35.85 | 1,914,082 |
| 2024-09-20 | $36.03 | $36.30 | $35.82 | $35.84 | $35.84 | 4,436,588 |
| 2024-09-19 | $37.66 | $37.80 | $36.15 | $36.17 | $36.17 | 2,601,919 |
| 2024-09-18 | $37.00 | $37.65 | $36.48 | $36.52 | $36.52 | 3,218,456 |
| 2024-09-17 | $35.91 | $37.14 | $35.84 | $37.03 | $37.03 | 3,183,009 |
| 2024-09-16 | $34.38 | $35.49 | $34.38 | $35.45 | $35.45 | 3,898,655 |
| 2024-09-13 | $34.53 | $34.81 | $33.82 | $34.09 | $34.09 | 3,126,147 |
| 2024-09-12 | $34.50 | $34.65 | $33.47 | $34.40 | $34.40 | 2,931,866 |
| 2024-09-11 | $34.56 | $35.09 | $33.52 | $34.77 | $34.27 | 2,439,082 |
| 2024-09-10 | $34.59 | $34.89 | $33.75 | $34.19 | $33.70 | 2,916,232 |
| 2024-09-09 | $33.80 | $35.03 | $33.75 | $34.71 | $34.21 | 3,403,368 |
| 2024-09-06 | $35.05 | $35.82 | $33.78 | $33.86 | $33.37 | 3,141,389 |
| 2024-09-05 | $35.51 | $36.21 | $35.19 | $35.23 | $34.73 | 3,899,167 |
| 2024-09-04 | $36.36 | $36.89 | $35.06 | $35.19 | $34.69 | 4,669,365 |
| 2024-09-03 | $37.49 | $37.69 | $35.94 | $36.06 | $35.54 | 6,180,619 |
| 2024-08-30 | $37.70 | $38.35 | $37.57 | $38.15 | $37.60 | 2,058,730 |
| 2024-08-29 | $38.00 | $38.38 | $37.76 | $37.89 | $37.35 | 2,395,809 |
| 2024-08-28 | $37.50 | $37.92 | $37.26 | $37.59 | $37.05 | 2,326,514 |
| 2024-08-27 | $38.22 | $38.44 | $37.69 | $37.92 | $37.38 | 1,459,594 |
| 2024-08-26 | $38.70 | $39.28 | $38.19 | $38.32 | $37.77 | 1,525,263 |
| 2024-08-23 | $36.58 | $38.03 | $36.58 | $37.92 | $37.92 | 2,603,322 |
| 2024-08-22 | $37.00 | $37.29 | $36.38 | $36.43 | $36.43 | 1,574,166 |
| 2024-08-21 | $37.76 | $37.97 | $36.76 | $37.03 | $37.03 | 1,821,714 |
| 2024-08-20 | $38.50 | $38.68 | $37.16 | $37.25 | $37.25 | 1,431,034 |
| 2024-08-19 | $38.79 | $39.14 | $38.53 | $38.59 | $38.59 | 1,192,567 |
| 2024-08-16 | $38.87 | $39.16 | $38.46 | $38.47 | $38.47 | 1,236,973 |
| 2024-08-15 | $39.29 | $39.71 | $38.86 | $39.06 | $39.06 | 1,415,927 |
| 2024-08-14 | $39.25 | $39.36 | $38.45 | $38.49 | $38.49 | 963,139 |
| 2024-08-13 | $39.68 | $39.68 | $38.85 | $39.07 | $39.07 | 1,178,260 |
| 2024-08-12 | $39.73 | $40.18 | $39.52 | $39.68 | $39.68 | 1,214,148 |
| 2024-08-09 | $40.38 | $40.59 | $39.36 | $39.37 | $39.37 | 1,387,190 |
| 2024-08-08 | $40.04 | $40.83 | $39.88 | $40.48 | $40.48 | 1,233,715 |
| 2024-08-07 | $40.74 | $41.69 | $39.76 | $39.85 | $39.85 | 1,585,202 |
| 2024-08-06 | $39.83 | $40.28 | $39.28 | $39.65 | $39.65 | 2,182,331 |
| 2024-08-05 | $40.50 | $41.23 | $39.54 | $39.89 | $39.89 | 2,049,668 |
| 2024-08-02 | $44.00 | $44.00 | $41.55 | $42.07 | $42.07 | 1,848,855 |
| 2024-08-01 | $47.03 | $48.13 | $44.50 | $44.62 | $44.62 | 2,426,303 |
| 2024-07-31 | $47.15 | $47.99 | $46.68 | $47.22 | $47.22 | 1,233,281 |
| 2024-07-30 | $46.03 | $46.21 | $45.09 | $46.08 | $46.08 | 1,170,811 |
| 2024-07-29 | $47.61 | $47.72 | $46.01 | $46.38 | $46.38 | 1,357,911 |
| 2024-07-26 | $47.94 | $48.40 | $46.71 | $47.50 | $47.50 | 1,578,310 |
| 2024-07-25 | $45.89 | $48.15 | $45.69 | $47.70 | $47.70 | 1,429,597 |
| 2024-07-24 | $47.47 | $47.96 | $45.86 | $45.89 | $45.89 | 1,013,450 |
| 2024-07-23 | $46.64 | $47.77 | $46.30 | $47.64 | $47.64 | 1,147,161 |
| 2024-07-22 | $46.37 | $47.19 | $45.93 | $47.02 | $47.02 | 1,043,917 |
| 2024-07-19 | $46.53 | $46.96 | $46.01 | $46.30 | $46.30 | 929,456 |
| 2024-07-18 | $47.50 | $48.22 | $46.62 | $46.86 | $46.86 | 1,145,234 |
| 2024-07-17 | $48.22 | $48.74 | $47.51 | $47.70 | $47.70 | 1,119,899 |
| 2024-07-16 | $47.29 | $48.32 | $46.81 | $48.26 | $48.26 | 1,163,964 |
| 2024-07-15 | $46.32 | $47.99 | $45.85 | $47.61 | $47.61 | 1,790,213 |
| 2024-07-12 | $45.34 | $45.80 | $45.06 | $45.76 | $45.76 | 1,701,038 |
| 2024-07-11 | $44.22 | $45.00 | $43.72 | $44.75 | $44.75 | 1,684,112 |
| 2024-07-10 | $43.35 | $43.96 | $43.17 | $43.80 | $43.80 | 1,233,199 |
| 2024-07-09 | $43.56 | $43.91 | $43.08 | $43.40 | $43.40 | 876,546 |
| 2024-07-08 | $44.01 | $44.51 | $43.83 | $43.90 | $43.90 | 695,912 |
| 2024-07-05 | $44.50 | $44.69 | $43.74 | $44.01 | $44.01 | 1,047,709 |
| 2024-07-03 | $44.80 | $45.12 | $44.02 | $44.47 | $44.47 | 639,528 |
| 2024-07-02 | $43.64 | $44.62 | $43.42 | $44.61 | $44.61 | 1,363,970 |
| 2024-07-01 | $44.99 | $45.08 | $43.18 | $43.19 | $43.19 | 1,137,724 |
| 2024-06-28 | $45.56 | $45.70 | $44.63 | $44.65 | $44.65 | 3,206,420 |
| 2024-06-27 | $45.02 | $45.41 | $44.72 | $45.12 | $45.12 | 806,527 |
| 2024-06-26 | $44.74 | $44.84 | $44.18 | $44.79 | $44.79 | 1,173,928 |
| 2024-06-25 | $44.66 | $44.99 | $44.00 | $44.74 | $44.74 | 1,082,582 |
| 2024-06-24 | $44.58 | $45.68 | $44.30 | $44.99 | $44.99 | 930,227 |
| 2024-06-21 | $44.58 | $44.68 | $43.90 | $44.47 | $44.47 | 1,489,267 |
| 2024-06-20 | $44.08 | $45.31 | $43.93 | $44.55 | $44.55 | 1,304,762 |
| 2024-06-18 | $43.58 | $44.29 | $43.50 | $43.85 | $43.85 | 1,128,965 |
| 2024-06-17 | $43.14 | $43.75 | $42.85 | $43.45 | $43.45 | 1,382,057 |
| 2024-06-14 | $44.54 | $44.76 | $42.74 | $43.02 | $43.02 | 1,927,470 |
| 2024-06-13 | $45.77 | $45.87 | $44.47 | $44.82 | $44.82 | 1,441,098 |
| 2024-06-12 | $45.63 | $46.49 | $44.83 | $45.80 | $45.80 | 2,534,372 |
| 2024-06-11 | $44.50 | $45.09 | $43.69 | $44.56 | $44.56 | 1,810,701 |
| 2024-06-10 | $43.25 | $45.46 | $43.00 | $45.19 | $45.19 | 4,465,059 |
| 2024-06-07 | $42.63 | $43.65 | $42.37 | $42.60 | $42.60 | 903,978 |
| 2024-06-06 | $42.33 | $42.99 | $41.70 | $42.67 | $42.67 | 1,090,586 |
| 2024-06-05 | $43.06 | $43.20 | $42.55 | $42.73 | $42.33 | 760,065 |
| 2024-06-04 | $43.91 | $43.91 | $42.49 | $42.90 | $42.90 | 1,537,178 |
| 2024-06-03 | $46.64 | $46.64 | $43.68 | $43.91 | $43.91 | 944,691 |
| 2024-05-31 | $45.57 | $46.59 | $45.38 | $46.46 | $46.46 | 1,121,973 |
| 2024-05-30 | $45.64 | $46.05 | $45.58 | $45.75 | $45.75 | 667,830 |
| 2024-05-29 | $46.77 | $46.93 | $45.73 | $45.75 | $45.75 | 814,603 |
| 2024-05-28 | $45.92 | $47.49 | $45.90 | $47.20 | $47.20 | 1,249,887 |
| 2024-05-24 | $45.97 | $46.08 | $45.24 | $45.37 | $45.37 | 762,076 |
| 2024-05-23 | $46.50 | $47.03 | $45.69 | $45.70 | $45.70 | 849,214 |
| 2024-05-22 | $47.60 | $47.74 | $45.94 | $46.51 | $46.51 | 1,038,208 |
| 2024-05-21 | $47.42 | $48.11 | $47.13 | $47.60 | $47.60 | 488,460 |
| 2024-05-20 | $47.84 | $48.42 | $47.57 | $48.02 | $48.02 | 752,845 |
| 2024-05-17 | $47.78 | $48.04 | $47.35 | $47.71 | $47.71 | 465,693 |
| 2024-05-16 | $47.50 | $47.87 | $47.26 | $47.67 | $47.67 | 679,624 |
| 2024-05-15 | $47.61 | $47.65 | $46.02 | $47.54 | $47.54 | 740,973 |
| 2024-05-14 | $46.83 | $47.56 | $46.45 | $47.46 | $47.46 | 694,608 |
| 2024-05-13 | $46.43 | $46.94 | $46.01 | $46.90 | $46.90 | 769,412 |
| 2024-05-10 | $47.54 | $48.00 | $46.03 | $46.06 | $46.06 | 695,878 |
| 2024-05-09 | $46.60 | $47.91 | $46.41 | $47.25 | $47.25 | 749,788 |
| 2024-05-08 | $45.43 | $46.73 | $45.29 | $46.42 | $46.42 | 951,622 |
| 2024-05-07 | $44.88 | $46.78 | $44.71 | $45.64 | $45.64 | 1,503,900 |
| 2024-05-06 | $45.69 | $46.24 | $45.52 | $46.05 | $46.05 | 980,086 |
| 2024-05-03 | $44.46 | $45.45 | $44.17 | $45.29 | $45.29 | 823,841 |
| 2024-05-02 | $44.23 | $44.57 | $43.83 | $44.07 | $44.07 | 803,880 |
| 2024-05-01 | $44.41 | $44.88 | $43.56 | $43.65 | $43.65 | 745,527 |
| 2024-04-30 | $45.97 | $45.97 | $43.70 | $44.38 | $44.38 | 1,528,306 |
| 2024-04-29 | $46.33 | $46.82 | $45.93 | $46.34 | $46.34 | 630,265 |
| 2024-04-26 | $45.94 | $46.67 | $45.43 | $46.29 | $46.29 | 653,499 |
| 2024-04-25 | $45.68 | $45.81 | $45.21 | $45.46 | $45.46 | 773,927 |
| 2024-04-24 | $46.75 | $46.87 | $45.74 | $46.05 | $46.05 | 954,200 |
| 2024-04-23 | $46.31 | $47.43 | $46.19 | $47.11 | $47.11 | 1,036,446 |
| 2024-04-22 | $45.97 | $46.92 | $45.29 | $46.33 | $46.33 | 730,674 |
| 2024-04-19 | $45.05 | $46.49 | $44.93 | $46.15 | $46.15 | 1,152,941 |
| 2024-04-18 | $46.44 | $46.72 | $45.14 | $45.15 | $45.15 | 1,073,298 |
| 2024-04-17 | $46.91 | $47.57 | $46.17 | $46.21 | $46.21 | 1,004,505 |
| 2024-04-16 | $47.51 | $47.89 | $46.78 | $47.06 | $47.06 | 839,229 |
| 2024-04-15 | $49.20 | $49.34 | $47.77 | $47.89 | $47.89 | 876,598 |
| 2024-04-12 | $50.58 | $50.82 | $48.45 | $48.76 | $48.76 | 1,043,374 |
| 2024-04-11 | $50.59 | $50.59 | $49.70 | $49.99 | $49.99 | 1,016,318 |
| 2024-04-10 | $50.63 | $51.08 | $50.26 | $50.57 | $50.57 | 984,809 |
| 2024-04-09 | $51.44 | $51.78 | $50.63 | $50.90 | $50.90 | 858,922 |
| 2024-04-08 | $51.65 | $52.16 | $50.48 | $51.06 | $51.06 | 1,683,891 |
| 2024-04-05 | $49.77 | $51.20 | $49.26 | $50.86 | $50.86 | 1,261,454 |
| 2024-04-04 | $50.08 | $50.15 | $49.00 | $49.72 | $49.72 | 1,588,748 |
| 2024-04-03 | $49.12 | $50.19 | $48.98 | $50.10 | $50.10 | 964,399 |
| 2024-04-02 | $48.09 | $49.08 | $47.88 | $49.08 | $49.08 | 1,228,489 |
| 2024-04-01 | $48.93 | $48.93 | $47.74 | $47.77 | $47.77 | 834,975 |
| 2024-03-28 | $48.51 | $48.92 | $48.14 | $48.49 | $48.49 | 1,216,995 |
| 2024-03-27 | $47.70 | $48.24 | $47.56 | $48.12 | $48.12 | 1,340,135 |
| 2024-03-26 | $47.81 | $48.00 | $47.11 | $47.72 | $47.72 | 1,087,322 |
| 2024-03-25 | $47.63 | $48.50 | $47.60 | $47.63 | $47.63 | 973,747 |
| 2024-03-22 | $48.21 | $48.63 | $47.67 | $47.70 | $47.70 | 612,926 |
| 2024-03-21 | $48.17 | $48.52 | $47.86 | $48.38 | $48.38 | 789,153 |
| 2024-03-20 | $47.63 | $48.42 | $47.35 | $48.08 | $48.08 | 1,060,833 |
| 2024-03-19 | $47.48 | $48.51 | $47.29 | $48.28 | $48.28 | 872,448 |
| 2024-03-18 | $47.70 | $47.74 | $46.99 | $47.38 | $47.38 | 786,004 |
| 2024-03-15 | $47.30 | $48.85 | $47.18 | $47.39 | $47.39 | 2,628,426 |
| 2024-03-14 | $46.85 | $47.36 | $46.75 | $47.21 | $47.21 | 1,367,334 |
| 2024-03-13 | $45.94 | $47.15 | $45.94 | $46.90 | $46.90 | 1,279,868 |
| 2024-03-12 | $45.10 | $45.60 | $44.65 | $45.49 | $45.49 | 948,660 |
| 2024-03-11 | $43.77 | $45.45 | $43.77 | $45.20 | $45.20 | 1,187,808 |
| 2024-03-08 | $44.67 | $44.93 | $43.65 | $43.99 | $43.99 | 1,094,720 |
| 2024-03-07 | $43.00 | $44.64 | $42.95 | $44.60 | $44.60 | 1,192,018 |
| 2024-03-06 | $43.82 | $44.18 | $42.97 | $43.28 | $43.28 | 1,054,809 |
| 2024-03-05 | $42.52 | $43.78 | $42.51 | $43.03 | $43.03 | 1,293,750 |
| 2024-03-04 | $43.40 | $43.50 | $42.77 | $43.02 | $43.02 | 1,031,342 |
| 2024-03-01 | $42.38 | $43.73 | $42.38 | $43.36 | $43.36 | 1,289,899 |
| 2024-02-29 | $41.99 | $42.85 | $41.58 | $41.81 | $41.81 | 1,288,601 |
| 2024-02-28 | $42.72 | $43.09 | $41.65 | $41.73 | $41.73 | 1,143,446 |
| 2024-02-27 | $42.87 | $43.03 | $42.34 | $42.93 | $42.93 | 1,441,507 |
| 2024-02-26 | $42.93 | $43.40 | $42.11 | $42.89 | $42.89 | 1,516,818 |
| 2024-02-23 | $42.61 | $43.60 | $41.44 | $43.32 | $43.32 | 1,775,104 |
| 2024-02-22 | $43.50 | $44.46 | $43.45 | $44.17 | $44.17 | 1,614,838 |
| 2024-02-21 | $42.58 | $44.06 | $42.46 | $43.63 | $43.63 | 758,381 |
| 2024-02-20 | $42.72 | $43.16 | $41.96 | $42.26 | $42.26 | 1,319,620 |
| 2024-02-16 | $43.89 | $43.89 | $42.99 | $43.28 | $43.28 | 1,069,878 |
| 2024-02-15 | $43.51 | $44.14 | $43.15 | $43.64 | $43.64 | 1,406,756 |
| 2024-02-14 | $44.33 | $44.51 | $43.19 | $43.47 | $43.47 | 944,457 |
| 2024-02-13 | $44.10 | $44.59 | $43.11 | $43.85 | $43.85 | 1,363,286 |
| 2024-02-12 | $44.23 | $45.04 | $44.21 | $44.66 | $44.66 | 935,715 |
| 2024-02-09 | $44.52 | $44.69 | $43.49 | $44.24 | $44.24 | 906,461 |
| 2024-02-08 | $43.94 | $44.91 | $43.79 | $44.69 | $44.69 | 926,174 |
| 2024-02-07 | $43.94 | $44.35 | $43.40 | $43.94 | $43.94 | 1,035,675 |
| 2024-02-06 | $43.13 | $43.84 | $42.98 | $43.71 | $43.71 | 762,690 |
| 2024-02-05 | $43.13 | $43.32 | $42.61 | $42.94 | $42.94 | 947,482 |
| 2024-02-02 | $43.40 | $43.70 | $42.80 | $43.37 | $43.37 | 1,289,653 |
| 2024-02-01 | $44.54 | $44.89 | $43.07 | $43.64 | $43.64 | 1,138,294 |
| 2024-01-31 | $44.94 | $45.04 | $44.06 | $44.13 | $44.13 | 1,616,282 |
| 2024-01-30 | $44.10 | $45.24 | $43.50 | $44.91 | $44.91 | 1,659,394 |
| 2024-01-29 | $44.66 | $45.16 | $44.15 | $45.10 | $45.10 | 806,802 |
| 2024-01-26 | $45.25 | $45.33 | $44.42 | $44.85 | $44.85 | 1,003,488 |
| 2024-01-25 | $45.62 | $45.72 | $44.41 | $45.26 | $45.26 | 1,034,121 |
| 2024-01-24 | $45.21 | $45.52 | $44.44 | $45.10 | $45.10 | 746,035 |
| 2024-01-23 | $44.35 | $44.88 | $44.05 | $44.58 | $44.58 | 842,459 |
| 2024-01-22 | $43.68 | $44.56 | $43.38 | $44.35 | $44.35 | 1,116,341 |
| 2024-01-19 | $43.98 | $43.98 | $42.99 | $43.67 | $43.67 | 976,081 |
| 2024-01-18 | $43.73 | $44.06 | $43.01 | $43.83 | $43.83 | 893,700 |
| 2024-01-17 | $43.22 | $43.70 | $42.54 | $43.60 | $43.60 | 1,174,957 |
| 2024-01-16 | $44.50 | $44.59 | $43.52 | $43.66 | $43.66 | 1,477,563 |
| 2024-01-12 | $45.76 | $46.18 | $44.18 | $44.75 | $44.75 | 1,366,930 |
| 2024-01-11 | $45.08 | $45.59 | $44.58 | $44.70 | $44.70 | 1,359,883 |
| 2024-01-10 | $45.82 | $45.86 | $44.56 | $44.75 | $44.75 | 1,052,440 |
| 2024-01-09 | $46.98 | $47.11 | $45.78 | $45.95 | $45.95 | 800,471 |
| 2024-01-08 | $46.64 | $47.30 | $45.78 | $47.29 | $47.29 | 1,322,323 |
| 2024-01-05 | $47.47 | $48.30 | $47.42 | $47.77 | $47.77 | 1,031,307 |
| 2024-01-04 | $48.80 | $49.37 | $47.19 | $47.39 | $47.39 | 817,553 |
| 2024-01-03 | $47.91 | $48.83 | $47.69 | $48.16 | $48.16 | 1,020,171 |
| 2024-01-02 | $48.61 | $49.52 | $47.87 | $48.23 | $48.23 | 938,948 |
| 2023-12-29 | $48.78 | $48.96 | $48.08 | $48.16 | $48.16 | 720,025 |
| 2023-12-28 | $48.88 | $49.17 | $48.32 | $48.75 | $48.75 | 1,170,377 |
| 2023-12-27 | $49.31 | $49.57 | $48.82 | $49.05 | $49.05 | 869,910 |
| 2023-12-26 | $48.39 | $49.73 | $48.31 | $49.54 | $49.54 | 1,776,039 |
| 2023-12-22 | $46.56 | $47.82 | $46.28 | $47.39 | $47.39 | 1,712,898 |
| 2023-12-21 | $45.94 | $46.39 | $45.65 | $46.35 | $46.35 | 945,893 |
| 2023-12-20 | $46.50 | $47.07 | $45.72 | $45.77 | $45.77 | 1,467,321 |
| 2023-12-19 | $45.94 | $46.68 | $45.59 | $46.64 | $46.64 | 1,299,256 |
| 2023-12-18 | $45.04 | $45.77 | $45.04 | $45.56 | $45.56 | 1,449,471 |
| 2023-12-15 | $45.00 | $45.08 | $43.80 | $43.91 | $43.91 | 1,918,827 |
| 2023-12-14 | $43.94 | $45.37 | $43.92 | $45.03 | $45.03 | 2,225,566 |
| 2023-12-13 | $42.10 | $43.32 | $42.01 | $43.30 | $43.30 | 1,074,593 |
| 2023-12-12 | $41.90 | $42.60 | $41.23 | $42.03 | $42.03 | 995,738 |
| 2023-12-11 | $42.37 | $42.88 | $42.13 | $42.58 | $42.58 | 870,850 |
| 2023-12-08 | $42.15 | $42.69 | $42.00 | $42.54 | $42.54 | 1,286,970 |
| 2023-12-07 | $42.73 | $43.12 | $41.52 | $41.84 | $41.84 | 1,257,892 |
| 2023-12-06 | $43.73 | $43.83 | $41.96 | $42.54 | $42.54 | 1,681,702 |
| 2023-12-05 | $44.62 | $44.87 | $43.50 | $43.58 | $43.58 | 1,489,599 |
| 2023-12-04 | $45.99 | $45.99 | $44.42 | $44.70 | $44.70 | 1,726,416 |
| 2023-12-01 | $45.54 | $46.83 | $45.44 | $46.70 | $46.70 | 1,102,698 |
| 2023-11-30 | $45.26 | $46.76 | $45.05 | $46.14 | $46.14 | 1,803,561 |
| 2023-11-29 | $45.56 | $45.92 | $44.58 | $44.68 | $44.68 | 1,340,655 |
| 2023-11-28 | $45.04 | $45.73 | $44.65 | $45.28 | $45.28 | 1,127,503 |
| 2023-11-27 | $44.90 | $44.99 | $43.95 | $44.69 | $44.69 | 1,926,349 |
| 2023-11-24 | $44.87 | $45.44 | $44.75 | $44.99 | $44.99 | 889,982 |
| 2023-11-22 | $44.36 | $44.86 | $43.63 | $44.65 | $44.65 | 1,169,551 |
| 2023-11-21 | $45.42 | $45.55 | $44.82 | $45.23 | $45.23 | 1,023,697 |
| 2023-11-20 | $47.33 | $47.73 | $45.53 | $45.56 | $45.56 | 1,064,884 |
| 2023-11-17 | $46.51 | $46.91 | $46.07 | $46.62 | $46.62 | 1,303,946 |
| 2023-11-16 | $47.40 | $47.51 | $45.20 | $45.79 | $45.79 | 1,944,796 |
| 2023-11-15 | $48.52 | $48.90 | $47.46 | $47.88 | $47.88 | 1,137,971 |
| 2023-11-14 | $47.95 | $48.69 | $47.30 | $48.61 | $48.61 | 846,211 |
| 2023-11-13 | $47.01 | $48.03 | $46.67 | $47.72 | $47.33 | 652,939 |
| 2023-11-10 | $47.50 | $48.07 | $46.83 | $47.10 | $47.10 | 943,112 |
| 2023-11-09 | $47.41 | $48.35 | $46.90 | $46.91 | $46.91 | 879,469 |
| 2023-11-08 | $47.17 | $48.17 | $46.41 | $46.84 | $46.84 | 1,320,366 |
| 2023-11-07 | $48.53 | $48.77 | $47.35 | $47.72 | $47.72 | 1,296,850 |
| 2023-11-06 | $50.63 | $50.67 | $48.74 | $49.21 | $49.21 | 1,033,536 |
| 2023-11-03 | $51.03 | $51.65 | $49.87 | $50.25 | $50.25 | 1,180,392 |
| 2023-11-02 | $49.98 | $51.59 | $49.64 | $51.19 | $51.19 | 1,903,239 |
| 2023-11-01 | $47.37 | $49.99 | $47.37 | $49.07 | $49.07 | 3,170,549 |
| 2023-10-31 | $46.10 | $47.16 | $45.78 | $46.69 | $46.69 | 1,794,153 |
| 2023-10-30 | $46.50 | $46.95 | $45.87 | $46.64 | $46.64 | 1,189,349 |
| 2023-10-27 | $46.10 | $46.76 | $45.66 | $46.36 | $46.36 | 1,366,915 |
| 2023-10-26 | $45.84 | $46.19 | $45.33 | $45.84 | $45.84 | 847,986 |
| 2023-10-25 | $46.50 | $46.80 | $45.51 | $45.96 | $45.96 | 981,935 |
| 2023-10-24 | $47.10 | $47.32 | $46.50 | $46.75 | $46.75 | 584,762 |
| 2023-10-23 | $47.01 | $47.32 | $46.40 | $46.84 | $46.84 | 937,549 |
| 2023-10-20 | $47.71 | $47.89 | $46.19 | $47.54 | $47.54 | 1,176,088 |
| 2023-10-19 | $46.89 | $48.27 | $46.11 | $47.93 | $47.93 | 1,143,146 |
| 2023-10-18 | $48.63 | $48.92 | $47.35 | $47.69 | $47.69 | 1,121,814 |
| 2023-10-17 | $47.63 | $48.78 | $47.63 | $48.46 | $48.46 | 1,076,946 |
| 2023-10-16 | $48.73 | $48.85 | $47.23 | $47.76 | $47.76 | 1,494,201 |
| 2023-10-13 | $49.13 | $49.40 | $48.51 | $48.73 | $48.73 | 1,127,548 |
| 2023-10-12 | $49.01 | $49.42 | $47.76 | $48.21 | $48.21 | 1,109,600 |
| 2023-10-11 | $48.05 | $48.70 | $47.37 | $48.48 | $48.48 | 1,785,228 |
| 2023-10-10 | $49.57 | $49.64 | $48.44 | $48.45 | $48.45 | 1,704,250 |
| 2023-10-09 | $49.97 | $50.00 | $48.94 | $49.17 | $49.17 | 1,497,821 |
| 2023-10-06 | $48.05 | $49.42 | $47.96 | $48.77 | $48.77 | 657,299 |
| 2023-10-05 | $47.38 | $48.54 | $47.23 | $48.27 | $48.27 | 850,928 |
| 2023-10-04 | $49.41 | $49.50 | $47.58 | $47.98 | $47.98 | 1,786,646 |
| 2023-10-03 | $48.94 | $50.11 | $48.67 | $50.07 | $50.07 | 1,474,582 |
| 2023-10-02 | $50.50 | $50.60 | $49.31 | $49.94 | $49.94 | 1,103,504 |
| 2023-09-29 | $51.64 | $51.64 | $50.07 | $50.65 | $50.65 | 1,202,039 |
| 2023-09-28 | $51.48 | $51.81 | $50.51 | $51.39 | $51.39 | 1,278,069 |
| 2023-09-27 | $51.42 | $51.93 | $50.97 | $51.49 | $51.49 | 1,494,772 |
| 2023-09-26 | $49.81 | $51.09 | $49.46 | $50.88 | $50.88 | 2,470,075 |
| 2023-09-25 | $50.31 | $51.50 | $50.02 | $51.26 | $51.26 | 1,129,747 |
| 2023-09-22 | $51.07 | $51.47 | $50.57 | $50.75 | $50.75 | 795,740 |
| 2023-09-21 | $51.51 | $51.68 | $50.53 | $50.61 | $50.61 | 967,032 |
| 2023-09-20 | $51.38 | $52.72 | $51.17 | $51.63 | $51.63 | 1,031,384 |
| 2023-09-19 | $53.44 | $53.74 | $51.19 | $51.37 | $51.37 | 907,568 |
| 2023-09-18 | $53.10 | $53.85 | $52.55 | $52.79 | $52.79 | 887,029 |
| 2023-09-15 | $53.42 | $53.75 | $52.47 | $53.01 | $53.01 | 2,291,700 |
| 2023-09-14 | $53.55 | $54.38 | $53.39 | $53.52 | $53.52 | 1,109,007 |
| 2023-09-13 | $53.89 | $54.58 | $52.87 | $52.99 | $52.99 | 1,541,539 |
| 2023-09-12 | $53.13 | $54.87 | $53.13 | $54.06 | $54.06 | 1,846,374 |
| 2023-09-11 | $52.15 | $52.70 | $51.73 | $52.50 | $52.50 | 1,217,448 |
| 2023-09-08 | $51.49 | $52.53 | $51.31 | $51.49 | $51.49 | 778,947 |
| 2023-09-07 | $51.97 | $52.41 | $50.28 | $51.29 | $51.29 | 1,183,746 |
| 2023-09-06 | $53.21 | $53.94 | $51.70 | $52.44 | $52.44 | 1,081,943 |
| 2023-09-05 | $54.54 | $55.34 | $53.15 | $53.32 | $53.32 | 1,558,967 |
| 2023-09-01 | $54.08 | $54.57 | $53.67 | $53.78 | $53.78 | 1,785,183 |
| 2023-08-31 | $52.05 | $52.85 | $51.50 | $52.74 | $52.74 | 1,158,633 |
| 2023-08-30 | $51.00 | $52.30 | $50.75 | $52.09 | $52.09 | 1,500,255 |
| 2023-08-29 | $50.41 | $50.99 | $49.56 | $50.64 | $50.64 | 582,946 |
| 2023-08-28 | $50.34 | $51.30 | $50.24 | $50.40 | $50.40 | 858,885 |
| 2023-08-25 | $50.32 | $50.97 | $49.79 | $50.26 | $50.26 | 1,035,365 |
| 2023-08-24 | $50.38 | $50.76 | $49.81 | $49.97 | $49.97 | 678,865 |
| 2023-08-23 | $50.03 | $51.26 | $49.43 | $50.85 | $50.85 | 720,074 |
| 2023-08-22 | $51.50 | $51.65 | $50.65 | $50.67 | $50.67 | 650,153 |
| 2023-08-21 | $51.93 | $52.39 | $51.04 | $51.51 | $51.51 | 734,647 |
| 2023-08-18 | $50.49 | $52.12 | $50.22 | $51.97 | $51.97 | 1,016,529 |
| 2023-08-17 | $52.28 | $52.48 | $51.27 | $51.31 | $51.31 | 939,530 |
| 2023-08-16 | $51.53 | $52.26 | $51.22 | $51.66 | $51.66 | 935,925 |
| 2023-08-15 | $51.71 | $52.16 | $51.00 | $51.76 | $51.46 | 698,898 |
| 2023-08-14 | $52.84 | $52.90 | $51.70 | $52.17 | $51.87 | 737,641 |
| 2023-08-11 | $52.24 | $53.50 | $52.16 | $53.12 | $52.81 | 1,179,697 |
| 2023-08-10 | $52.36 | $53.05 | $52.08 | $52.11 | $52.11 | 1,220,260 |
| 2023-08-09 | $52.41 | $53.18 | $52.01 | $52.44 | $52.44 | 2,254,676 |
| 2023-08-08 | $50.47 | $52.25 | $49.49 | $52.24 | $52.24 | 1,247,817 |
| 2023-08-07 | $52.92 | $52.92 | $51.08 | $51.70 | $51.70 | 802,223 |
| 2023-08-04 | $52.56 | $53.38 | $52.45 | $52.57 | $52.57 | 1,459,354 |
| 2023-08-03 | $50.94 | $53.12 | $50.34 | $52.68 | $52.68 | 1,934,136 |
| 2023-08-02 | $51.73 | $51.96 | $50.54 | $51.70 | $51.70 | 1,823,417 |
| 2023-08-01 | $51.64 | $52.02 | $50.79 | $51.95 | $51.95 | 1,197,921 |
| 2023-07-31 | $52.34 | $52.77 | $51.86 | $52.27 | $52.27 | 1,081,151 |
| 2023-07-28 | $51.77 | $52.22 | $51.33 | $51.91 | $51.91 | 1,182,997 |
| 2023-07-27 | $51.48 | $52.15 | $51.02 | $51.43 | $51.43 | 1,532,225 |
| 2023-07-26 | $51.63 | $51.89 | $50.76 | $51.01 | $51.01 | 1,998,339 |
| 2023-07-25 | $51.49 | $52.74 | $51.29 | $52.37 | $52.37 | 826,663 |
| 2023-07-24 | $51.39 | $52.48 | $51.14 | $52.03 | $52.03 | 974,779 |
| 2023-07-21 | $50.66 | $51.36 | $50.23 | $51.24 | $51.24 | 879,996 |
| 2023-07-20 | $51.08 | $51.61 | $50.52 | $50.56 | $50.56 | 1,265,059 |
| 2023-07-19 | $51.80 | $52.05 | $50.40 | $51.00 | $51.00 | 1,957,454 |
| 2023-07-18 | $49.83 | $52.41 | $49.50 | $51.99 | $51.99 | 3,196,020 |
| 2023-07-17 | $48.08 | $49.25 | $47.92 | $49.14 | $49.14 | 1,125,457 |
| 2023-07-14 | $49.30 | $49.36 | $48.38 | $48.59 | $48.59 | 1,538,642 |
| 2023-07-13 | $48.68 | $49.33 | $48.38 | $49.33 | $49.33 | 1,812,998 |
| 2023-07-12 | $48.12 | $48.59 | $47.44 | $48.43 | $48.43 | 1,541,955 |
| 2023-07-11 | $46.79 | $48.00 | $46.50 | $47.76 | $47.76 | 1,736,352 |
| 2023-07-10 | $45.67 | $46.71 | $45.57 | $46.57 | $46.57 | 1,865,480 |
| 2023-07-07 | $43.43 | $46.58 | $43.42 | $46.19 | $46.19 | 2,704,500 |
| 2023-07-06 | $43.00 | $43.85 | $42.27 | $43.72 | $43.72 | 2,401,797 |
| 2023-07-05 | $42.72 | $44.15 | $42.50 | $43.46 | $43.46 | 2,664,394 |
| 2023-07-03 | $41.11 | $42.87 | $41.02 | $42.38 | $42.38 | 1,103,219 |
| 2023-06-30 | $39.63 | $42.33 | $39.47 | $41.31 | $41.31 | 2,905,872 |
| 2023-06-29 | $38.11 | $39.18 | $38.07 | $39.09 | $39.09 | 1,083,396 |
| 2023-06-28 | $38.11 | $38.49 | $37.33 | $37.66 | $37.66 | 882,235 |
| 2023-06-27 | $38.41 | $38.65 | $37.86 | $37.96 | $37.96 | 977,518 |
| 2023-06-26 | $36.90 | $38.75 | $36.90 | $38.32 | $38.32 | 1,231,336 |
| 2023-06-23 | $37.36 | $37.36 | $36.20 | $36.52 | $36.52 | 6,300,583 |
| 2023-06-22 | $38.39 | $38.50 | $37.73 | $38.15 | $38.15 | 849,779 |
| 2023-06-21 | $38.43 | $39.35 | $38.43 | $39.02 | $39.02 | 1,060,731 |
| 2023-06-20 | $38.41 | $39.17 | $37.74 | $39.16 | $39.16 | 1,598,949 |
| 2023-06-16 | $38.94 | $39.49 | $38.52 | $38.66 | $38.66 | 1,894,787 |
| 2023-06-15 | $38.44 | $38.89 | $38.02 | $38.73 | $38.73 | 1,349,732 |
| 2023-06-14 | $37.93 | $38.62 | $37.40 | $38.57 | $38.57 | 1,776,989 |
| 2023-06-13 | $38.21 | $38.86 | $37.26 | $37.28 | $37.28 | 1,493,970 |
| 2023-06-12 | $39.20 | $39.49 | $37.33 | $37.41 | $37.41 | 2,575,102 |
| 2023-06-09 | $40.00 | $40.53 | $39.50 | $40.00 | $40.00 | 849,117 |
| 2023-06-08 | $40.66 | $40.87 | $39.77 | $40.39 | $40.39 | 883,063 |
| 2023-06-07 | $39.97 | $41.45 | $39.97 | $40.84 | $40.84 | 1,214,003 |
| 2023-06-06 | $39.35 | $40.06 | $39.06 | $39.50 | $39.50 | 1,147,784 |
| 2023-06-05 | $40.99 | $41.48 | $39.82 | $40.19 | $40.19 | 1,164,000 |
| 2023-06-02 | $40.80 | $41.44 | $40.20 | $40.80 | $40.80 | 1,538,655 |
| 2023-06-01 | $37.92 | $40.61 | $37.92 | $40.13 | $40.13 | 1,040,029 |
| 2023-05-31 | $38.86 | $39.29 | $37.59 | $37.74 | $37.74 | 1,929,678 |
| 2023-05-30 | $39.21 | $40.10 | $38.60 | $39.82 | $39.82 | 1,933,519 |
| 2023-05-26 | $39.66 | $40.49 | $39.66 | $40.09 | $40.09 | 1,326,139 |
| 2023-05-25 | $39.36 | $39.77 | $38.34 | $39.46 | $39.46 | 1,385,391 |
| 2023-05-24 | $39.13 | $40.24 | $39.04 | $39.99 | $39.99 | 1,453,896 |
| 2023-05-23 | $39.46 | $40.07 | $39.07 | $39.17 | $39.17 | 1,268,616 |
| 2023-05-22 | $37.76 | $39.97 | $37.29 | $39.45 | $39.45 | 1,585,792 |
| 2023-05-19 | $38.11 | $38.57 | $37.31 | $37.47 | $37.47 | 626,396 |
| 2023-05-18 | $37.25 | $37.89 | $36.52 | $37.73 | $37.73 | 1,164,768 |
| 2023-05-17 | $37.24 | $37.60 | $36.38 | $37.58 | $37.58 | 793,388 |
| 2023-05-16 | $37.21 | $38.00 | $36.54 | $36.81 | $36.81 | 1,054,134 |
| 2023-05-15 | $37.25 | $37.83 | $36.90 | $37.41 | $37.41 | 1,059,253 |
| 2023-05-12 | $36.08 | $37.47 | $35.97 | $37.23 | $37.23 | 1,455,987 |
| 2023-05-11 | $35.94 | $36.31 | $35.29 | $35.76 | $35.76 | 1,131,111 |
| 2023-05-10 | $37.22 | $37.80 | $36.21 | $37.10 | $37.10 | 828,263 |
| 2023-05-09 | $36.58 | $37.23 | $35.90 | $36.74 | $36.74 | 650,919 |
| 2023-05-08 | $36.96 | $37.39 | $36.52 | $37.04 | $37.04 | 931,204 |
| 2023-05-05 | $37.85 | $38.65 | $36.15 | $37.09 | $37.09 | 1,344,527 |
| 2023-05-04 | $36.49 | $37.00 | $34.85 | $36.69 | $36.69 | 1,393,802 |
| 2023-05-03 | $35.40 | $36.35 | $35.16 | $35.53 | $35.53 | 1,133,710 |
| 2023-05-02 | $37.66 | $37.66 | $35.40 | $36.06 | $36.06 | 1,567,967 |
| 2023-05-01 | $37.79 | $38.56 | $37.39 | $38.27 | $38.27 | 773,364 |
| 2023-04-28 | $36.54 | $39.12 | $36.45 | $38.45 | $38.45 | 1,064,658 |
| 2023-04-27 | $36.56 | $36.93 | $36.17 | $36.83 | $36.83 | 687,598 |
| 2023-04-26 | $37.47 | $38.17 | $36.16 | $36.34 | $36.34 | 952,055 |
| 2023-04-25 | $38.22 | $38.24 | $37.36 | $37.85 | $37.85 | 1,441,392 |
| 2023-04-24 | $37.72 | $39.37 | $37.72 | $39.13 | $39.13 | 660,522 |
| 2023-04-21 | $37.75 | $38.09 | $37.12 | $37.70 | $37.70 | 694,778 |
| 2023-04-20 | $37.74 | $38.17 | $37.08 | $37.55 | $37.55 | 946,838 |
| 2023-04-19 | $39.46 | $39.53 | $37.91 | $38.34 | $38.34 | 890,969 |
| 2023-04-18 | $40.37 | $40.76 | $39.84 | $40.11 | $40.11 | 669,701 |
| 2023-04-17 | $39.67 | $40.93 | $39.50 | $40.57 | $40.57 | 1,350,070 |
| 2023-04-14 | $40.48 | $40.80 | $39.57 | $40.04 | $40.04 | 914,522 |
| 2023-04-13 | $39.96 | $41.15 | $39.82 | $40.26 | $40.26 | 955,776 |
| 2023-04-12 | $39.28 | $40.12 | $38.51 | $40.08 | $40.08 | 1,170,820 |
| 2023-04-11 | $38.96 | $39.36 | $38.36 | $38.73 | $38.73 | 627,350 |
| 2023-04-10 | $37.98 | $38.98 | $37.74 | $38.64 | $38.64 | 728,990 |
| 2023-04-06 | $38.42 | $38.48 | $37.73 | $37.83 | $37.83 | 500,505 |
| 2023-04-05 | $39.39 | $39.51 | $37.89 | $38.46 | $38.46 | 1,218,570 |
| 2023-04-04 | $40.84 | $40.84 | $37.97 | $39.28 | $39.28 | 1,405,556 |
| 2023-04-03 | $41.14 | $41.46 | $40.13 | $40.92 | $40.92 | 1,273,165 |
| 2023-03-31 | $39.03 | $39.69 | $38.91 | $39.47 | $39.47 | 1,057,733 |
| 2023-03-30 | $40.15 | $40.28 | $38.84 | $39.10 | $39.10 | 999,003 |
| 2023-03-29 | $40.36 | $40.36 | $39.35 | $39.94 | $39.94 | 983,208 |
| 2023-03-28 | $38.46 | $39.88 | $38.44 | $39.81 | $39.81 | 1,090,107 |
| 2023-03-27 | $37.76 | $39.23 | $37.10 | $38.98 | $38.98 | 839,046 |
| 2023-03-24 | $36.45 | $37.52 | $36.02 | $37.31 | $37.31 | 1,096,528 |
| 2023-03-23 | $38.78 | $39.78 | $36.60 | $37.32 | $37.32 | 1,490,945 |
| 2023-03-22 | $39.49 | $39.86 | $38.51 | $38.58 | $38.58 | 1,239,402 |
| 2023-03-21 | $39.18 | $40.94 | $39.04 | $39.75 | $39.75 | 2,471,641 |
| 2023-03-20 | $35.86 | $38.49 | $35.85 | $38.19 | $38.19 | 2,136,052 |
| 2023-03-17 | $37.65 | $37.76 | $35.32 | $35.36 | $35.36 | 7,098,539 |
| 2023-03-16 | $36.93 | $37.94 | $35.68 | $37.63 | $37.63 | 2,427,449 |
| 2023-03-15 | $37.92 | $37.93 | $36.64 | $37.43 | $37.43 | 3,835,059 |
| 2023-03-14 | $39.55 | $41.19 | $39.15 | $39.70 | $39.70 | 1,904,127 |
| 2023-03-13 | $38.69 | $39.51 | $38.23 | $38.89 | $38.89 | 1,897,880 |
| 2023-03-10 | $41.26 | $41.66 | $39.54 | $39.88 | $39.88 | 1,092,736 |
| 2023-03-09 | $42.64 | $43.40 | $40.70 | $40.87 | $40.87 | 2,160,532 |
| 2023-03-08 | $43.04 | $43.69 | $42.01 | $42.57 | $42.57 | 1,229,340 |
| 2023-03-07 | $45.02 | $45.25 | $43.05 | $43.34 | $43.34 | 971,993 |
| 2023-03-06 | $44.42 | $45.50 | $44.09 | $45.25 | $45.25 | 1,588,528 |
| 2023-03-03 | $43.05 | $44.60 | $43.05 | $44.52 | $44.52 | 1,425,422 |
| 2023-03-02 | $42.59 | $44.45 | $42.44 | $44.25 | $44.25 | 2,025,999 |
| 2023-03-01 | $41.68 | $43.83 | $41.49 | $43.47 | $43.47 | 2,028,077 |
| 2023-02-28 | $41.62 | $42.60 | $41.15 | $41.69 | $41.69 | 2,326,727 |
| 2023-02-27 | $37.87 | $41.84 | $37.54 | $41.60 | $41.60 | 3,566,492 |
| 2023-02-24 | $37.23 | $38.45 | $37.22 | $38.37 | $38.37 | 1,630,661 |
| 2023-02-23 | $39.14 | $39.32 | $37.50 | $38.04 | $38.04 | 1,719,931 |
| 2023-02-22 | $39.38 | $39.95 | $38.09 | $38.41 | $38.41 | 2,889,527 |
| 2023-02-21 | $41.50 | $41.50 | $39.31 | $39.78 | $39.78 | 2,523,400 |
| 2023-02-17 | $43.16 | $43.16 | $41.33 | $41.78 | $41.78 | 2,173,570 |
| 2023-02-16 | $43.26 | $45.05 | $42.95 | $43.00 | $43.00 | 2,335,442 |
| 2023-02-15 | $43.00 | $43.68 | $42.81 | $43.52 | $43.52 | 1,139,736 |
| 2023-02-14 | $42.65 | $43.71 | $42.50 | $43.53 | $43.53 | 1,260,846 |
| 2023-02-13 | $42.51 | $43.52 | $42.01 | $43.10 | $43.10 | 1,598,201 |
| 2023-02-10 | $42.32 | $43.02 | $41.70 | $42.70 | $42.70 | 2,522,306 |
| 2023-02-09 | $40.87 | $42.84 | $40.45 | $42.24 | $42.24 | 5,215,522 |
| 2023-02-08 | $40.60 | $42.41 | $39.85 | $42.22 | $42.22 | 2,136,752 |
| 2023-02-07 | $39.74 | $40.61 | $39.45 | $40.50 | $40.50 | 1,169,104 |
| 2023-02-06 | $39.43 | $39.73 | $39.14 | $39.68 | $39.68 | 760,048 |
| 2023-02-03 | $38.78 | $40.22 | $38.67 | $39.31 | $39.31 | 1,324,765 |
| 2023-02-02 | $40.04 | $40.20 | $38.30 | $38.93 | $38.93 | 1,659,975 |
| 2023-02-01 | $40.54 | $41.23 | $39.32 | $40.35 | $40.35 | 2,405,541 |
| 2023-01-31 | $40.23 | $40.70 | $39.70 | $40.69 | $40.69 | 1,176,599 |
| 2023-01-30 | $40.40 | $40.63 | $40.02 | $40.30 | $40.30 | 1,300,835 |
| 2023-01-27 | $40.84 | $41.30 | $40.68 | $41.01 | $41.01 | 1,120,895 |
| 2023-01-26 | $41.00 | $41.75 | $40.44 | $40.97 | $40.97 | 1,092,080 |
| 2023-01-25 | $40.46 | $41.24 | $39.90 | $40.52 | $40.52 | 1,371,514 |
| 2023-01-24 | $39.77 | $40.65 | $39.56 | $40.33 | $40.33 | 1,452,764 |
| 2023-01-23 | $40.61 | $40.81 | $39.06 | $39.93 | $39.93 | 1,913,300 |
| 2023-01-20 | $40.84 | $40.89 | $39.89 | $40.36 | $40.36 | 1,510,106 |
| 2023-01-19 | $40.16 | $40.50 | $39.08 | $40.22 | $40.22 | 1,969,646 |
| 2023-01-18 | $40.93 | $41.50 | $38.95 | $39.72 | $39.72 | 2,571,742 |
| 2023-01-17 | $39.77 | $40.69 | $39.63 | $40.58 | $40.58 | 2,332,964 |
| 2023-01-13 | $39.22 | $39.64 | $38.73 | $39.16 | $39.16 | 1,559,776 |
| 2023-01-12 | $38.02 | $39.57 | $37.91 | $39.00 | $39.00 | 2,099,571 |
| 2023-01-11 | $38.24 | $38.79 | $37.32 | $37.86 | $37.86 | 2,746,417 |
| 2023-01-10 | $37.16 | $38.76 | $36.91 | $38.12 | $38.12 | 2,563,215 |
| 2023-01-09 | $37.71 | $38.38 | $37.10 | $37.33 | $37.33 | 1,908,496 |
| 2023-01-06 | $36.57 | $37.38 | $36.41 | $36.95 | $36.95 | 7,989,054 |
| 2023-01-05 | $35.74 | $36.25 | $35.60 | $35.95 | $35.95 | 1,726,636 |
| 2023-01-04 | $35.53 | $36.48 | $35.27 | $36.01 | $36.01 | 981,033 |
| 2023-01-03 | $37.25 | $37.40 | $35.82 | $36.10 | $36.10 | 1,256,277 |
| 2022-12-30 | $37.48 | $37.86 | $37.04 | $37.71 | $37.71 | 1,009,100 |
| 2022-12-29 | $36.72 | $38.00 | $36.65 | $37.80 | $37.80 | 603,272 |
| 2022-12-28 | $37.49 | $37.49 | $36.19 | $36.70 | $36.70 | 531,568 |
| 2022-12-27 | $38.10 | $38.17 | $37.06 | $37.66 | $37.66 | 932,483 |
| 2022-12-23 | $37.10 | $38.15 | $36.85 | $37.94 | $37.94 | 1,335,556 |
| 2022-12-22 | $36.54 | $37.03 | $35.93 | $36.72 | $36.72 | 1,687,227 |
| 2022-12-21 | $36.31 | $36.85 | $35.85 | $36.61 | $36.61 | 1,539,029 |
| 2022-12-20 | $34.48 | $36.11 | $34.43 | $36.04 | $36.04 | 1,870,023 |
| 2022-12-19 | $34.67 | $35.36 | $34.26 | $34.68 | $34.68 | 1,811,902 |
| 2022-12-16 | $33.43 | $35.01 | $33.41 | $34.49 | $34.49 | 4,048,880 |
| 2022-12-15 | $35.15 | $35.54 | $33.86 | $34.47 | $34.47 | 1,739,545 |
| 2022-12-14 | $35.30 | $36.13 | $34.73 | $35.29 | $35.29 | 2,595,661 |
| 2022-12-13 | $35.45 | $35.81 | $34.92 | $35.18 | $35.18 | 1,467,827 |
| 2022-12-12 | $34.78 | $35.09 | $34.19 | $34.45 | $34.45 | 1,405,737 |
| 2022-12-09 | $35.43 | $36.44 | $34.35 | $34.37 | $34.37 | 1,176,885 |
| 2022-12-08 | $36.29 | $36.80 | $34.88 | $35.07 | $35.07 | 1,408,790 |
| 2022-12-07 | $35.67 | $36.14 | $35.32 | $35.54 | $35.54 | 1,139,987 |
| 2022-12-06 | $35.71 | $36.54 | $35.64 | $35.97 | $35.97 | 1,212,395 |
| 2022-12-05 | $37.89 | $38.08 | $35.99 | $36.19 | $36.19 | 1,391,036 |
| 2022-12-02 | $36.84 | $37.76 | $36.33 | $37.63 | $37.63 | 1,025,481 |
| 2022-12-01 | $37.30 | $37.89 | $37.10 | $37.32 | $37.32 | 786,832 |
| 2022-11-30 | $36.10 | $37.20 | $35.80 | $37.13 | $37.13 | 1,492,377 |
| 2022-11-29 | $36.05 | $36.37 | $35.75 | $35.84 | $35.84 | 1,109,277 |
| 2022-11-28 | $35.89 | $36.21 | $35.56 | $35.68 | $35.68 | 1,227,421 |
| 2022-11-25 | $36.57 | $36.68 | $35.95 | $36.45 | $36.45 | 706,359 |
| 2022-11-23 | $36.91 | $37.23 | $36.53 | $36.85 | $36.85 | 1,082,863 |
| 2022-11-22 | $37.72 | $38.02 | $37.29 | $37.47 | $37.47 | 1,998,806 |
| 2022-11-21 | $37.12 | $37.32 | $35.46 | $36.98 | $36.98 | 1,460,993 |
| 2022-11-18 | $38.34 | $38.76 | $37.09 | $38.26 | $38.26 | 1,533,434 |
| 2022-11-17 | $39.19 | $39.59 | $38.75 | $39.02 | $39.02 | 1,255,352 |
| 2022-11-16 | $40.75 | $40.76 | $39.73 | $39.84 | $39.84 | 976,302 |
| 2022-11-15 | $40.74 | $41.74 | $40.15 | $40.86 | $40.86 | 1,369,150 |
| 2022-11-14 | $40.37 | $42.08 | $40.18 | $40.94 | $40.94 | 1,367,860 |
| 2022-11-11 | $39.65 | $41.25 | $38.84 | $41.13 | $41.13 | 1,377,845 |
| 2022-11-10 | $39.96 | $41.03 | $39.63 | $40.51 | $40.51 | 1,544,034 |
| 2022-11-09 | $40.29 | $40.56 | $38.88 | $38.97 | $38.97 | 1,307,123 |
| 2022-11-08 | $40.18 | $41.15 | $39.40 | $40.76 | $40.76 | 1,861,577 |
| 2022-11-07 | $38.03 | $40.32 | $38.03 | $39.80 | $39.80 | 2,048,890 |
| 2022-11-04 | $37.70 | $38.63 | $36.47 | $38.16 | $38.16 | 2,796,640 |
| 2022-11-03 | $35.90 | $37.19 | $35.00 | $37.15 | $37.15 | 2,978,093 |
| 2022-11-02 | $34.68 | $36.43 | $34.28 | $35.03 | $35.03 | 1,038,295 |
| 2022-11-01 | $36.25 | $36.55 | $34.81 | $34.96 | $34.96 | 1,604,133 |
| 2022-10-31 | $35.50 | $36.70 | $35.25 | $36.04 | $36.04 | 1,657,329 |
| 2022-10-28 | $35.38 | $35.85 | $34.67 | $35.51 | $35.51 | 2,132,778 |
| 2022-10-27 | $36.03 | $36.78 | $34.88 | $35.02 | $35.02 | 2,199,889 |
| 2022-10-26 | $36.28 | $36.88 | $35.30 | $35.41 | $35.41 | 1,617,775 |
| 2022-10-25 | $34.78 | $36.25 | $34.71 | $35.85 | $35.85 | 1,618,368 |
| 2022-10-24 | $34.12 | $35.01 | $33.94 | $34.95 | $34.95 | 1,500,854 |
| 2022-10-21 | $32.96 | $34.52 | $32.51 | $34.13 | $34.13 | 2,823,597 |
| 2022-10-20 | $33.37 | $34.00 | $32.49 | $32.93 | $32.93 | 1,467,709 |
| 2022-10-19 | $32.73 | $33.48 | $32.50 | $33.28 | $33.28 | 1,054,987 |
| 2022-10-18 | $33.07 | $33.44 | $32.14 | $32.54 | $32.54 | 1,344,104 |
| 2022-10-17 | $32.05 | $32.59 | $31.50 | $32.56 | $32.56 | 1,183,774 |
| 2022-10-14 | $31.69 | $31.95 | $31.04 | $31.28 | $31.28 | 857,010 |
| 2022-10-13 | $29.77 | $32.21 | $29.77 | $32.14 | $32.14 | 1,337,377 |
| 2022-10-12 | $28.12 | $30.05 | $27.63 | $30.00 | $30.00 | 1,321,390 |
| 2022-10-11 | $28.03 | $29.06 | $28.03 | $29.02 | $29.02 | 1,637,470 |
| 2022-10-10 | $29.56 | $29.87 | $28.34 | $28.41 | $28.41 | 1,688,511 |
| 2022-10-07 | $29.71 | $30.30 | $29.28 | $29.98 | $29.98 | 2,440,493 |
| 2022-10-06 | $30.01 | $30.40 | $29.57 | $29.87 | $29.87 | 3,415,094 |
| 2022-10-05 | $30.47 | $31.09 | $29.27 | $30.47 | $30.47 | 1,988,800 |
| 2022-10-04 | $30.79 | $31.55 | $30.60 | $31.01 | $31.01 | 1,908,120 |
| 2022-10-03 | $30.18 | $30.81 | $29.71 | $30.04 | $30.04 | 2,933,677 |
| 2022-09-30 | $29.53 | $30.18 | $29.33 | $29.58 | $29.58 | 537,977 |
| 2022-09-23 | $28.32 | $28.39 | $27.25 | $27.86 | $27.86 | 1,096,607 |
| 2022-09-22 | $30.32 | $30.63 | $29.40 | $29.46 | $29.46 | 830,311 |
| 2022-09-21 | $31.37 | $31.42 | $29.80 | $29.97 | $29.97 | 1,313,284 |
| 2022-09-20 | $31.53 | $31.65 | $30.50 | $30.76 | $30.76 | 848,205 |
| 2022-09-19 | $31.17 | $32.36 | $31.17 | $31.80 | $31.80 | 1,294,541 |
| 2022-09-16 | $34.17 | $34.19 | $31.98 | $32.42 | $32.42 | 6,207,361 |
| 2022-09-15 | $33.46 | $35.45 | $33.06 | $34.77 | $34.77 | 2,363,943 |
| 2022-09-14 | $34.00 | $34.71 | $33.49 | $34.35 | $34.35 | 2,663,816 |
| 2022-09-13 | $32.50 | $34.15 | $32.50 | $33.81 | $33.81 | 1,041,645 |
| 2022-09-12 | $33.43 | $34.32 | $33.17 | $34.32 | $34.32 | 1,290,132 |
| 2022-09-09 | $32.19 | $33.52 | $32.06 | $32.96 | $32.96 | 1,322,718 |
| 2022-09-08 | $30.62 | $31.83 | $30.38 | $31.43 | $31.43 | 1,012,065 |
| 2022-09-07 | $30.06 | $30.78 | $29.37 | $30.66 | $30.66 | 660,669 |
| 2022-09-06 | $31.37 | $31.46 | $30.52 | $30.87 | $30.87 | 734,276 |
| 2022-09-02 | $29.93 | $31.46 | $29.56 | $31.10 | $31.10 | 915,666 |
| 2022-09-01 | $29.43 | $29.49 | $28.75 | $29.48 | $29.48 | 862,445 |
| 2022-08-31 | $29.31 | $30.66 | $28.82 | $30.35 | $30.35 | 1,015,669 |
| 2022-08-30 | $30.54 | $30.54 | $29.26 | $30.08 | $30.08 | 569,700 |
| 2022-08-29 | $30.23 | $31.32 | $29.92 | $31.09 | $31.09 | 801,321 |
| 2022-08-26 | $31.20 | $31.27 | $30.29 | $30.69 | $30.69 | 488,438 |
| 2022-08-25 | $31.58 | $31.84 | $31.19 | $31.59 | $31.59 | 696,795 |
| 2022-08-24 | $31.28 | $32.08 | $31.20 | $31.69 | $31.69 | 1,364,353 |
| 2022-08-23 | $31.41 | $32.70 | $30.85 | $31.44 | $31.44 | 1,010,176 |
| 2022-08-22 | $31.70 | $31.75 | $30.43 | $31.12 | $31.12 | 837,727 |
| 2022-08-19 | $30.95 | $32.56 | $30.70 | $32.30 | $32.30 | 688,914 |
| 2022-08-18 | $30.70 | $32.84 | $30.56 | $32.74 | $32.74 | 761,621 |
| 2022-08-17 | $29.83 | $31.02 | $29.51 | $30.92 | $30.92 | 1,051,659 |
| 2022-08-16 | $31.50 | $31.67 | $30.11 | $30.42 | $30.42 | 604,235 |
| 2022-08-15 | $31.50 | $31.62 | $30.05 | $31.58 | $31.58 | 478,056 |
| 2022-08-12 | $32.31 | $32.84 | $31.84 | $32.84 | $32.84 | 968,527 |
| 2022-08-11 | $31.68 | $33.22 | $31.27 | $32.27 | $32.27 | 1,035,202 |
| 2022-08-10 | $30.98 | $31.26 | $30.00 | $30.98 | $30.98 | 638,893 |
| 2022-08-09 | $30.00 | $31.40 | $29.66 | $30.96 | $30.96 | 965,115 |
| 2022-08-08 | $29.83 | $30.28 | $29.24 | $29.82 | $29.82 | 505,543 |
| 2022-08-05 | $29.04 | $30.62 | $29.04 | $29.82 | $29.82 | 567,170 |
| 2022-08-04 | $30.56 | $31.08 | $29.36 | $29.47 | $29.47 | 467,681 |
| 2022-08-03 | $31.00 | $31.26 | $30.19 | $30.62 | $30.62 | 556,134 |
| 2022-08-02 | $28.88 | $31.90 | $28.86 | $30.94 | $30.94 | 1,001,696 |
| 2022-08-01 | $29.40 | $29.66 | $28.28 | $28.60 | $28.60 | 377,571 |
| 2022-07-29 | $29.56 | $30.35 | $29.21 | $30.00 | $30.00 | 881,952 |
| 2022-07-28 | $28.90 | $29.11 | $28.26 | $29.11 | $29.11 | 754,383 |
| 2022-07-27 | $27.79 | $29.00 | $27.35 | $28.83 | $28.83 | 545,933 |
| 2022-07-26 | $27.96 | $27.96 | $27.00 | $27.56 | $27.56 | 365,224 |
| 2022-07-25 | $26.68 | $27.75 | $26.51 | $27.64 | $27.64 | 416,635 |
| 2022-07-22 | $26.46 | $27.24 | $26.07 | $26.36 | $26.36 | 1,031,417 |
| 2022-07-21 | $26.24 | $26.58 | $25.19 | $26.56 | $26.56 | 919,184 |
| 2022-07-20 | $25.84 | $27.01 | $25.77 | $27.01 | $27.01 | 725,431 |
| 2022-07-19 | $25.83 | $26.68 | $25.68 | $26.62 | $26.62 | 933,414 |
| 2022-07-18 | $26.22 | $26.65 | $25.40 | $25.71 | $25.71 | 707,855 |
| 2022-07-15 | $25.59 | $25.78 | $24.64 | $25.51 | $25.51 | 606,774 |
| 2022-07-14 | $24.50 | $24.97 | $24.12 | $24.80 | $24.80 | 689,000 |
| 2022-07-13 | $25.24 | $26.32 | $25.24 | $25.55 | $25.55 | 631,551 |
| 2022-07-12 | $25.13 | $25.86 | $25.08 | $25.50 | $25.50 | 907,822 |
| 2022-07-11 | $26.39 | $26.66 | $25.29 | $25.80 | $25.80 | 782,844 |
| 2022-07-08 | $26.25 | $27.48 | $25.85 | $27.41 | $27.41 | 1,495,324 |
| 2022-07-07 | $23.85 | $26.60 | $23.58 | $26.50 | $26.50 | 968,394 |
| 2022-07-06 | $24.04 | $24.44 | $22.64 | $23.50 | $23.50 | 1,302,978 |
| 2022-07-05 | $25.00 | $25.17 | $23.95 | $24.40 | $24.40 | 1,175,641 |
| 2022-07-01 | $25.30 | $25.49 | $24.75 | $25.44 | $25.44 | 838,891 |
| 2022-06-30 | $26.48 | $26.79 | $25.12 | $25.35 | $25.35 | 969,598 |
| 2022-06-29 | $27.46 | $27.69 | $26.61 | $27.06 | $27.06 | 1,346,066 |
| 2022-06-28 | $28.19 | $28.52 | $27.43 | $27.58 | $27.58 | 1,141,214 |
| 2022-06-27 | $27.25 | $28.30 | $27.17 | $28.11 | $28.11 | 889,270 |
| 2022-06-24 | $27.49 | $28.30 | $26.55 | $26.58 | $26.58 | 5,890,277 |
| 2022-06-23 | $29.23 | $29.58 | $26.30 | $27.03 | $27.03 | 1,484,678 |
| 2022-06-22 | $30.57 | $31.03 | $29.08 | $29.08 | $29.08 | 1,565,958 |
| 2022-06-21 | $31.97 | $32.95 | $31.57 | $31.96 | $31.96 | 1,147,543 |
| 2022-06-17 | $31.06 | $32.03 | $30.56 | $31.44 | $31.44 | 1,358,163 |
| 2022-06-16 | $30.67 | $31.66 | $30.22 | $31.12 | $31.12 | 804,440 |
| 2022-06-15 | $31.67 | $32.66 | $31.40 | $31.85 | $31.85 | 508,792 |
| 2022-06-14 | $32.50 | $32.84 | $31.32 | $31.78 | $31.78 | 485,327 |
| 2022-06-13 | $33.30 | $33.43 | $31.43 | $32.14 | $32.14 | 823,796 |
| 2022-06-10 | $34.46 | $35.32 | $33.53 | $34.35 | $34.35 | 755,174 |
| 2022-06-09 | $36.91 | $36.96 | $34.95 | $34.98 | $34.98 | 945,476 |
| 2022-06-08 | $37.16 | $37.92 | $36.10 | $37.76 | $37.76 | 685,397 |
| 2022-06-07 | $36.46 | $37.77 | $35.97 | $37.13 | $37.13 | 771,777 |
| 2022-06-06 | $36.90 | $37.87 | $36.23 | $36.70 | $36.70 | 1,003,175 |
| 2022-06-03 | $36.73 | $37.22 | $35.27 | $36.07 | $36.07 | 882,919 |
| 2022-06-02 | $37.27 | $37.54 | $36.42 | $36.90 | $36.90 | 824,987 |
| 2022-06-01 | $37.30 | $38.59 | $37.00 | $37.27 | $37.27 | 1,822,600 |
| 2022-05-31 | $36.32 | $37.57 | $35.52 | $36.28 | $36.28 | 972,033 |
| 2022-05-27 | $37.18 | $37.77 | $36.66 | $37.30 | $37.30 | 760,618 |
| 2022-05-26 | $35.56 | $37.18 | $35.47 | $36.89 | $36.89 | 1,043,280 |
| 2022-05-25 | $33.80 | $36.00 | $33.80 | $35.42 | $35.42 | 716,653 |
| 2022-05-24 | $33.06 | $33.91 | $32.37 | $33.53 | $33.53 | 667,982 |
| 2022-05-23 | $32.31 | $33.92 | $31.93 | $33.33 | $33.33 | 995,055 |
| 2022-05-20 | $32.99 | $33.45 | $30.80 | $31.91 | $31.91 | 783,191 |
| 2022-05-19 | $32.54 | $33.90 | $32.14 | $32.65 | $32.65 | 534,102 |
| 2022-05-18 | $34.93 | $35.00 | $31.87 | $32.90 | $32.90 | 715,590 |
| 2022-05-17 | $36.17 | $36.51 | $34.52 | $34.93 | $34.93 | 899,138 |
| 2022-05-16 | $34.64 | $36.33 | $34.32 | $35.50 | $35.50 | 1,820,967 |
| 2022-05-13 | $32.88 | $35.13 | $32.88 | $34.64 | $34.64 | 826,473 |
| 2022-05-12 | $32.10 | $32.46 | $30.31 | $32.45 | $32.45 | 862,899 |
| 2022-05-11 | $31.48 | $33.18 | $31.48 | $31.67 | $31.67 | 932,786 |
| 2022-05-10 | $32.22 | $32.86 | $30.41 | $30.71 | $30.71 | 784,982 |
| 2022-05-09 | $33.23 | $33.57 | $30.62 | $31.70 | $31.70 | 954,309 |
| 2022-05-06 | $34.10 | $34.48 | $33.26 | $33.81 | $33.81 | 369,987 |
| 2022-05-05 | $33.49 | $34.07 | $32.39 | $33.79 | $33.79 | 456,640 |
| 2022-05-04 | $33.46 | $33.80 | $32.10 | $33.63 | $33.63 | 734,851 |
| 2022-05-03 | $31.05 | $33.33 | $30.99 | $33.02 | $33.02 | 754,825 |
| 2022-05-02 | $31.75 | $32.18 | $30.34 | $30.83 | $30.83 | 471,752 |
| 2022-04-29 | $32.07 | $33.00 | $31.58 | $31.93 | $31.93 | 429,492 |
| 2022-04-28 | $31.31 | $32.82 | $30.53 | $32.17 | $32.17 | 853,493 |
| 2022-04-27 | $30.49 | $31.40 | $30.25 | $30.90 | $30.90 | 337,941 |
| 2022-04-26 | $30.70 | $31.62 | $30.31 | $30.48 | $30.48 | 338,503 |
| 2022-04-25 | $30.68 | $30.97 | $29.52 | $30.86 | $30.86 | 545,807 |
| 2022-04-22 | $31.55 | $32.17 | $30.50 | $31.49 | $31.49 | 462,366 |
| 2022-04-21 | $34.14 | $34.27 | $31.38 | $31.55 | $31.55 | 498,026 |
| 2022-04-20 | $33.76 | $34.14 | $33.59 | $33.86 | $33.86 | 589,913 |
| 2022-04-19 | $34.43 | $34.60 | $33.03 | $33.82 | $33.82 | 397,322 |
| 2022-04-18 | $34.19 | $35.49 | $33.94 | $34.35 | $34.35 | 580,379 |
| 2022-04-14 | $33.96 | $34.42 | $33.35 | $33.97 | $33.97 | 668,281 |
| 2022-04-13 | $33.46 | $34.07 | $33.01 | $33.65 | $33.65 | 799,588 |
| 2022-04-12 | $34.03 | $34.45 | $33.15 | $33.26 | $33.26 | 321,231 |
| 2022-04-11 | $34.31 | $34.37 | $32.91 | $33.53 | $33.53 | 337,784 |
| 2022-04-08 | $33.52 | $34.67 | $33.52 | $34.47 | $34.47 | 330,926 |
| 2022-04-07 | $34.04 | $34.19 | $33.06 | $33.50 | $33.50 | 549,505 |
| 2022-04-06 | $34.28 | $34.68 | $33.27 | $33.93 | $33.93 | 517,937 |
| 2022-04-05 | $35.02 | $35.29 | $33.83 | $34.06 | $34.06 | 335,970 |
| 2022-04-04 | $34.88 | $35.87 | $34.55 | $34.70 | $34.70 | 426,287 |
| 2022-04-01 | $35.05 | $35.75 | $34.07 | $34.60 | $34.60 | 264,142 |
| 2022-03-31 | $34.22 | $35.53 | $33.96 | $35.05 | $35.05 | 576,102 |
| 2022-03-30 | $34.94 | $35.49 | $34.42 | $34.63 | $34.63 | 349,871 |
| 2022-03-29 | $34.98 | $35.47 | $34.35 | $34.86 | $34.86 | 494,909 |
| 2022-03-28 | $36.11 | $36.64 | $35.45 | $36.18 | $36.18 | 499,586 |
| 2022-03-25 | $34.26 | $36.79 | $33.84 | $36.55 | $36.55 | 694,855 |
| 2022-03-24 | $33.13 | $34.30 | $33.05 | $34.29 | $34.29 | 607,130 |
| 2022-03-23 | $32.97 | $34.11 | $32.97 | $33.11 | $33.11 | 370,156 |
| 2022-03-22 | $33.52 | $33.95 | $32.83 | $32.94 | $32.94 | 427,902 |
| 2022-03-21 | $32.70 | $34.15 | $32.57 | $33.65 | $33.65 | 500,347 |
| 2022-03-18 | $32.00 | $33.08 | $31.85 | $32.31 | $32.31 | 504,886 |
| 2022-03-17 | $29.90 | $32.07 | $29.90 | $31.85 | $31.85 | 729,118 |
| 2022-03-16 | $30.09 | $30.64 | $29.35 | $29.71 | $29.71 | 398,333 |
| 2022-03-15 | $29.02 | $30.42 | $29.00 | $29.90 | $29.90 | 356,947 |
| 2022-03-14 | $31.60 | $31.99 | $29.88 | $30.06 | $30.06 | 605,985 |
| 2022-03-11 | $30.66 | $33.07 | $30.44 | $32.38 | $32.38 | 823,825 |
| 2022-03-10 | $30.05 | $31.47 | $30.00 | $30.92 | $30.92 | 869,340 |
| 2022-03-09 | $30.18 | $31.03 | $29.43 | $29.95 | $29.95 | 853,956 |
| 2022-03-08 | $32.28 | $32.82 | $30.53 | $31.00 | $31.00 | 1,002,291 |
| 2022-03-07 | $31.60 | $32.97 | $30.80 | $31.66 | $31.66 | 1,532,762 |
| 2022-03-04 | $29.20 | $30.87 | $28.63 | $30.32 | $30.32 | 932,427 |
| 2022-03-03 | $27.55 | $29.45 | $27.21 | $29.34 | $29.34 | 687,202 |
| 2022-03-02 | $26.79 | $28.16 | $26.25 | $28.00 | $28.00 | 756,800 |
| 2022-03-01 | $25.90 | $26.90 | $25.15 | $26.80 | $26.80 | 586,669 |
| 2022-02-28 | $25.99 | $26.01 | $24.87 | $25.81 | $25.81 | 730,543 |
| 2022-02-25 | $26.08 | $26.17 | $25.34 | $26.14 | $26.14 | 508,377 |
| 2022-02-24 | $25.89 | $26.00 | $25.03 | $25.78 | $25.78 | 335,948 |
| 2022-02-23 | $25.70 | $26.37 | $25.35 | $25.59 | $25.59 | 353,839 |
| 2022-02-22 | $26.71 | $26.90 | $25.40 | $25.78 | $25.78 | 649,977 |
| 2022-02-18 | $26.75 | $27.48 | $26.42 | $26.83 | $26.83 | 347,443 |
| 2022-02-17 | $25.73 | $27.50 | $25.68 | $27.00 | $27.00 | 502,161 |
| 2022-02-16 | $26.06 | $26.86 | $26.00 | $26.35 | $26.35 | 971,576 |
| 2022-02-15 | $25.08 | $26.00 | $25.08 | $25.89 | $25.89 | 150,769 |
| 2022-02-14 | $25.52 | $25.87 | $25.26 | $25.44 | $25.44 | 287,553 |
| 2022-02-11 | $25.33 | $26.02 | $25.33 | $25.82 | $25.82 | 504,989 |
| 2022-02-10 | $25.45 | $26.16 | $25.03 | $25.32 | $25.32 | 245,055 |
| 2022-02-09 | $25.45 | $26.03 | $25.35 | $25.82 | $25.82 | 184,968 |
| 2022-02-08 | $25.92 | $26.12 | $25.09 | $25.36 | $25.36 | 173,741 |
| 2022-02-07 | $26.64 | $26.77 | $25.73 | $25.84 | $25.84 | 595,713 |
| 2022-02-04 | $25.68 | $27.35 | $25.36 | $27.00 | $27.00 | 516,143 |
| 2022-02-03 | $25.78 | $25.90 | $25.08 | $25.57 | $25.57 | 242,001 |
| 2022-02-02 | $26.44 | $26.81 | $25.76 | $25.95 | $25.95 | 295,108 |
| 2022-02-01 | $24.59 | $26.49 | $24.55 | $26.28 | $26.28 | 738,660 |
| 2022-01-31 | $24.77 | $25.24 | $24.44 | $24.69 | $24.69 | 517,125 |
| 2022-01-28 | $25.48 | $25.86 | $24.52 | $24.96 | $24.96 | 180,667 |
| 2022-01-27 | $25.78 | $26.28 | $24.86 | $25.43 | $25.43 | 300,779 |
| 2022-01-26 | $26.33 | $26.70 | $25.54 | $25.98 | $25.98 | 546,470 |
| 2022-01-25 | $24.82 | $25.70 | $24.13 | $25.54 | $25.54 | 474,309 |
| 2022-01-24 | $23.61 | $24.98 | $23.08 | $24.90 | $24.90 | 534,442 |
| 2022-01-21 | $25.15 | $25.37 | $24.29 | $24.32 | $24.32 | 330,599 |
| 2022-01-20 | $26.04 | $26.42 | $25.20 | $25.27 | $25.27 | 694,942 |
| 2022-01-19 | $26.00 | $26.22 | $25.75 | $26.10 | $26.10 | 558,138 |
| 2022-01-18 | $26.18 | $26.50 | $25.67 | $26.02 | $26.02 | 350,748 |
| 2022-01-14 | $26.13 | $26.55 | $25.72 | $26.12 | $26.12 | 210,967 |
| 2022-01-13 | $26.69 | $26.91 | $26.20 | $26.31 | $26.31 | 298,754 |
| 2022-01-12 | $26.89 | $27.28 | $26.71 | $26.78 | $26.78 | 498,411 |
| 2022-01-11 | $26.74 | $27.30 | $26.31 | $26.95 | $26.95 | 1,144,786 |
| 2022-01-10 | $26.29 | $26.61 | $25.62 | $26.51 | $26.51 | 294,747 |
| 2022-01-07 | $27.03 | $27.03 | $26.02 | $26.33 | $26.33 | 145,467 |
| 2022-01-06 | $26.68 | $27.14 | $26.19 | $26.38 | $26.38 | 359,137 |
| 2022-01-05 | $26.42 | $27.45 | $26.06 | $26.08 | $26.08 | 1,008,428 |
| 2022-01-04 | $26.25 | $26.78 | $26.03 | $26.41 | $26.41 | 233,607 |
| 2022-01-03 | $24.72 | $26.38 | $24.72 | $26.14 | $26.14 | 362,165 |
| 2021-12-31 | $24.48 | $25.04 | $24.38 | $24.81 | $24.81 | 250,452 |
| 2021-12-30 | $24.93 | $25.57 | $24.57 | $24.64 | $24.64 | 110,337 |
| 2021-12-29 | $25.20 | $25.42 | $24.87 | $24.89 | $24.89 | 103,043 |
| 2021-12-28 | $25.92 | $26.08 | $25.22 | $25.28 | $25.28 | 93,833 |
| 2021-12-27 | $25.11 | $25.92 | $24.84 | $25.72 | $25.72 | 187,397 |
| 2021-12-23 | $24.66 | $25.54 | $24.50 | $25.11 | $25.11 | 263,919 |
| 2021-12-22 | $24.00 | $24.95 | $23.65 | $24.66 | $24.66 | 236,233 |
| 2021-12-21 | $22.95 | $24.05 | $22.95 | $23.89 | $23.89 | 245,755 |
| 2021-12-20 | $22.50 | $22.97 | $22.05 | $22.80 | $22.80 | 333,260 |
| 2021-12-17 | $22.83 | $23.18 | $22.21 | $23.02 | $23.02 | 619,621 |
| 2021-12-16 | $23.17 | $23.75 | $22.77 | $22.97 | $22.97 | 328,397 |
| 2021-12-15 | $22.59 | $23.26 | $22.01 | $23.07 | $23.07 | 353,767 |
| 2021-12-14 | $23.25 | $23.90 | $22.81 | $22.91 | $22.91 | 156,499 |
| 2021-12-13 | $24.17 | $24.17 | $23.39 | $23.50 | $23.50 | 192,556 |
| 2021-12-10 | $23.32 | $23.78 | $22.92 | $23.72 | $23.72 | 237,168 |
| 2021-12-09 | $23.50 | $23.50 | $22.71 | $23.11 | $23.11 | 113,361 |
| 2021-12-08 | $23.69 | $24.02 | $23.41 | $23.80 | $23.80 | 172,154 |
| 2021-12-07 | $23.42 | $23.90 | $23.22 | $23.59 | $23.59 | 148,238 |
| 2021-12-06 | $23.22 | $23.74 | $22.34 | $23.31 | $23.31 | 333,566 |
| 2021-12-03 | $23.02 | $23.26 | $22.32 | $22.97 | $22.97 | 338,838 |
| 2021-12-02 | $22.89 | $23.33 | $22.51 | $22.85 | $22.85 | 293,101 |
| 2021-12-01 | $23.55 | $23.63 | $22.67 | $23.13 | $23.13 | 367,803 |
| 2021-11-30 | $22.66 | $23.55 | $22.17 | $23.36 | $23.36 | 1,523,472 |
| 2021-11-29 | $23.35 | $23.75 | $23.00 | $23.26 | $23.26 | 320,665 |
| 2021-11-26 | $25.47 | $25.47 | $22.63 | $22.64 | $22.64 | 381,185 |
| 2021-11-24 | $25.25 | $25.62 | $24.69 | $25.46 | $25.46 | 293,483 |
| 2021-11-23 | $25.74 | $26.10 | $24.94 | $25.60 | $25.60 | 270,872 |
| 2021-11-22 | $25.51 | $25.88 | $24.85 | $25.59 | $25.59 | 318,868 |
| 2021-11-19 | $25.33 | $25.75 | $25.15 | $25.55 | $25.55 | 463,322 |
| 2021-11-18 | $26.20 | $26.41 | $25.63 | $25.91 | $25.91 | 279,975 |
| 2021-11-17 | $26.38 | $26.63 | $26.01 | $26.20 | $26.20 | 310,525 |
| 2021-11-16 | $26.05 | $27.15 | $25.99 | $26.54 | $26.54 | 230,143 |
| 2021-11-15 | $26.75 | $26.75 | $25.61 | $26.14 | $26.14 | 233,405 |
| 2021-11-12 | $25.72 | $26.92 | $25.46 | $26.82 | $26.82 | 457,322 |
| 2021-11-11 | $26.13 | $26.18 | $25.51 | $25.73 | $25.73 | 282,430 |
| 2021-11-10 | $27.67 | $27.94 | $25.29 | $26.29 | $26.29 | 960,075 |
| 2021-11-09 | $28.68 | $28.85 | $27.54 | $28.57 | $28.57 | 200,394 |
| 2021-11-08 | $28.30 | $29.03 | $28.18 | $28.84 | $28.84 | 243,129 |
| 2021-11-05 | $27.50 | $28.51 | $27.48 | $27.95 | $27.95 | 206,873 |
| 2021-11-04 | $26.81 | $27.34 | $26.61 | $27.29 | $27.29 | 192,500 |
| 2021-11-03 | $26.79 | $27.12 | $26.26 | $26.73 | $26.73 | 83,043 |
| 2021-11-02 | $26.57 | $27.17 | $26.51 | $26.99 | $26.99 | 211,325 |
| 2021-11-01 | $25.35 | $26.48 | $25.35 | $26.17 | $26.17 | 39,264 |
| 2021-10-29 | $25.80 | $26.10 | $25.16 | $25.16 | $25.16 | 57,300 |
| 2021-10-28 | $26.64 | $26.86 | $25.44 | $25.89 | $25.89 | 101,830 |
| 2021-10-27 | $27.56 | $27.74 | $26.56 | $26.62 | $26.62 | 70,731 |
| 2021-10-26 | $28.03 | $28.19 | $27.57 | $27.71 | $27.71 | 75,241 |
| 2021-10-25 | $26.50 | $28.02 | $26.50 | $27.90 | $27.90 | 1,202,659 |
| 2021-10-22 | $26.34 | $26.69 | $26.24 | $26.57 | $26.57 | 48,626 |
| 2021-10-21 | $27.50 | $27.65 | $26.01 | $26.24 | $26.24 | 112,522 |
| 2021-10-20 | $26.61 | $27.80 | $26.54 | $27.79 | $27.79 | 115,257 |
| 2021-10-19 | $26.30 | $26.92 | $26.01 | $26.77 | $26.77 | 59,503 |
| 2021-10-18 | $26.68 | $27.11 | $26.35 | $26.47 | $26.47 | 27,460 |
| 2021-10-15 | $27.13 | $27.47 | $26.64 | $26.65 | $26.65 | 119,197 |
| 2021-10-14 | $26.54 | $27.53 | $26.50 | $27.04 | $27.04 | 83,075 |
| 2021-10-13 | $26.33 | $26.93 | $26.14 | $26.80 | $26.80 | 108,878 |
| 2021-10-12 | $26.93 | $26.94 | $26.26 | $26.55 | $26.55 | 64,600 |
| 2021-10-11 | $26.68 | $27.26 | $26.51 | $27.06 | $27.06 | 68,621 |
| 2021-10-08 | $27.50 | $27.72 | $26.26 | $26.56 | $26.56 | 211,980 |
| 2021-10-07 | $27.26 | $27.66 | $27.21 | $27.66 | $27.66 | 163,686 |
| 2021-10-06 | $27.98 | $27.98 | $26.88 | $27.22 | $27.22 | 119,690 |
| 2021-10-05 | $28.26 | $28.40 | $27.53 | $27.98 | $27.98 | 176,583 |
| 2021-10-04 | $28.06 | $28.60 | $27.57 | $27.93 | $27.93 | 280,673 |
| 2021-10-01 | $27.15 | $28.21 | $27.06 | $27.75 | $27.75 | 210,631 |
| 2021-09-30 | $27.21 | $27.21 | $26.71 | $27.06 | $27.06 | 181,417 |
| 2021-09-29 | $27.89 | $28.11 | $26.90 | $27.13 | $27.13 | 89,775 |
| 2021-09-28 | $28.00 | $29.00 | $27.69 | $27.79 | $27.79 | 334,682 |
| 2021-09-27 | $26.00 | $27.89 | $26.00 | $27.82 | $27.82 | 328,404 |
| 2021-09-24 | $26.05 | $26.10 | $25.77 | $25.81 | $25.81 | 112,531 |
| 2021-09-23 | $25.92 | $26.50 | $25.91 | $26.15 | $26.15 | 77,280 |
| 2021-09-22 | $26.34 | $26.89 | $26.03 | $26.14 | $26.14 | 108,640 |
| 2021-09-21 | $26.48 | $26.63 | $25.90 | $26.31 | $26.31 | 250,263 |
| 2021-09-20 | $26.44 | $26.69 | $25.00 | $26.30 | $26.30 | 412,171 |
| 2021-09-17 | $27.56 | $28.17 | $26.74 | $26.82 | $26.82 | 3,083,566 |
| 2021-09-16 | $28.39 | $28.97 | $27.51 | $27.72 | $27.72 | 440,965 |
| 2021-09-15 | $28.12 | $28.76 | $27.60 | $28.48 | $28.48 | 933,960 |
| 2021-09-14 | $27.99 | $28.32 | $27.40 | $27.88 | $27.88 | 292,720 |
| 2021-09-13 | $27.90 | $28.61 | $27.71 | $27.98 | $27.98 | 327,437 |
| 2021-09-10 | $27.35 | $28.10 | $27.01 | $27.95 | $27.95 | 423,556 |
| 2021-09-09 | $27.50 | $29.06 | $26.89 | $26.99 | $26.99 | 626,935 |
| 2021-09-08 | $27.03 | $27.90 | $26.71 | $27.59 | $27.59 | 287,048 |
| 2021-09-07 | $25.26 | $28.46 | $25.13 | $27.46 | $27.46 | 980,714 |
| 2021-09-03 | $25.59 | $25.66 | $24.95 | $25.00 | $25.00 | 164,293 |
| 2021-09-02 | $25.03 | $25.99 | $24.72 | $25.68 | $25.68 | 639,515 |
| 2021-09-01 | $24.48 | $25.10 | $24.33 | $24.99 | $24.99 | 327,471 |
| 2021-08-31 | $23.22 | $24.59 | $23.22 | $24.35 | $24.35 | 234,939 |
| 2021-08-30 | $23.29 | $23.93 | $22.90 | $23.39 | $23.39 | 117,412 |
| 2021-08-27 | $23.07 | $23.42 | $22.59 | $23.41 | $23.41 | 208,869 |
| 2021-08-26 | $22.60 | $23.70 | $22.55 | $23.13 | $23.13 | 431,019 |
| 2021-08-25 | $22.31 | $22.89 | $22.02 | $22.09 | $22.09 | 157,055 |
| 2021-08-24 | $22.00 | $22.40 | $21.93 | $22.28 | $22.28 | 278,942 |
| 2021-08-23 | $21.80 | $22.29 | $21.26 | $21.99 | $21.99 | 113,794 |
| 2021-08-20 | $21.78 | $22.39 | $21.52 | $21.52 | $21.52 | 38,864 |
| 2021-08-19 | $22.66 | $23.11 | $21.82 | $21.82 | $21.82 | 285,186 |
| 2021-08-18 | $22.36 | $23.02 | $22.34 | $23.02 | $23.02 | 49,639 |
| 2021-08-17 | $20.85 | $22.47 | $20.85 | $22.00 | $22.00 | 160,001 |
| 2021-08-16 | $21.20 | $21.54 | $20.65 | $21.10 | $21.10 | 49,224 |
| 2021-08-13 | $21.48 | $21.94 | $21.26 | $21.26 | $21.26 | 46,062 |
| 2021-08-12 | $21.39 | $22.02 | $21.39 | $21.99 | $21.99 | 27,867 |
| 2021-08-11 | $21.28 | $21.86 | $21.28 | $21.53 | $21.53 | 36,705 |
| 2021-08-10 | $20.71 | $21.28 | $20.65 | $21.21 | $21.21 | 180,320 |
| 2021-08-09 | $20.65 | $20.90 | $20.43 | $20.80 | $20.80 | 207,820 |
| 2021-08-06 | $20.58 | $21.17 | $20.58 | $20.89 | $20.89 | 55,393 |
| 2021-08-05 | $21.35 | $21.64 | $20.34 | $20.40 | $20.40 | 156,312 |
| 2021-08-04 | $21.76 | $22.15 | $21.33 | $21.45 | $21.45 | 40,067 |
| 2021-08-03 | $22.13 | $22.33 | $21.71 | $22.15 | $22.15 | 91,124 |
| 2021-08-02 | $22.11 | $22.84 | $21.76 | $22.30 | $22.30 | 49,654 |
| 2021-07-30 | $22.17 | $22.80 | $21.50 | $22.00 | $22.00 | 66,242 |
| 2021-07-29 | $22.36 | $22.55 | $22.35 | $22.42 | $22.42 | 214,402 |
| 2021-07-28 | $22.19 | $22.80 | $22.09 | $22.33 | $22.33 | 231,803 |
| 2021-07-27 | $22.23 | $22.25 | $22.00 | $22.25 | $22.25 | 222,134 |
| 2021-07-26 | $21.71 | $22.38 | $21.62 | $22.26 | $22.26 | 133,453 |
| 2021-07-23 | $21.90 | $21.91 | $21.64 | $21.71 | $21.71 | 29,423 |
| 2021-07-22 | $21.90 | $22.46 | $21.71 | $21.95 | $21.95 | 315,440 |
| 2021-07-21 | $21.17 | $22.20 | $21.17 | $21.87 | $21.87 | 80,405 |
| 2021-07-20 | $21.00 | $21.26 | $20.73 | $21.06 | $21.06 | 92,386 |
| 2021-07-19 | $21.11 | $21.55 | $20.54 | $21.01 | $21.01 | 533,081 |
| 2021-07-16 | $22.33 | $22.39 | $21.54 | $21.59 | $21.59 | 409,780 |
| 2021-07-15 | $22.94 | $23.00 | $21.43 | $22.29 | $22.29 | 757,029 |
| 2021-07-14 | $23.76 | $24.29 | $22.90 | $23.00 | $23.00 | 534,576 |
| 2021-07-13 | $23.97 | $24.43 | $23.31 | $23.66 | $23.66 | 440,442 |
| 2021-07-12 | $24.22 | $24.70 | $23.85 | $24.02 | $24.02 | 166,915 |
| 2021-07-09 | $24.17 | $24.64 | $23.75 | $24.44 | $24.44 | 83,793 |
| 2021-07-08 | $23.97 | $24.37 | $23.42 | $24.00 | $24.00 | 581,460 |
| 2021-07-07 | $24.45 | $24.66 | $24.16 | $24.30 | $24.30 | 181,909 |
| 2021-07-06 | $25.62 | $25.62 | $24.33 | $24.58 | $24.58 | 219,927 |
| 2021-07-02 | $25.50 | $25.67 | $25.24 | $25.44 | $25.44 | 215,798 |
| 2021-07-01 | $25.00 | $25.67 | $24.90 | $25.40 | $25.40 | 220,929 |
| 2021-06-30 | $25.02 | $25.10 | $24.42 | $24.73 | $24.73 | 138,388 |
| 2021-06-29 | $25.03 | $25.22 | $24.98 | $25.02 | $25.02 | 140,554 |
| 2021-06-28 | $25.45 | $25.49 | $24.61 | $25.10 | $25.10 | 105,776 |
| 2021-06-25 | $25.10 | $25.25 | $24.90 | $25.25 | $25.25 | 172,285 |
| 2021-06-24 | $24.93 | $25.00 | $24.81 | $25.00 | $25.00 | 65,560 |
| 2021-06-23 | $24.79 | $25.14 | $24.41 | $24.70 | $24.70 | 294,126 |
| 2021-06-22 | $24.50 | $24.87 | $24.26 | $24.76 | $24.76 | 177,211 |
| 2021-06-21 | $24.59 | $24.88 | $23.95 | $24.71 | $24.71 | 114,920 |
| 2021-06-18 | $23.43 | $24.15 | $23.36 | $23.84 | $23.84 | 199,814 |
| 2021-06-17 | $24.50 | $24.50 | $22.13 | $23.96 | $23.96 | 315,900 |
| 2021-06-16 | $24.15 | $25.00 | $24.15 | $24.69 | $24.69 | 186,764 |
| 2021-06-15 | $24.73 | $24.87 | $24.24 | $24.36 | $24.36 | 176,880 |
| 2021-06-14 | $25.01 | $25.43 | $24.22 | $24.66 | $24.66 | 210,056 |
| 2021-06-11 | $25.00 | $25.23 | $24.70 | $24.89 | $24.89 | 70,993 |
| 2021-06-10 | $24.75 | $25.45 | $24.70 | $24.75 | $24.75 | 147,653 |
| 2021-06-09 | $24.50 | $26.00 | $24.50 | $24.75 | $24.75 | 295,957 |