On Holding AG Class A (ONON) Exchange: NYSE
Data as of Aug. 22, 2025
$52.44 ($-0.87) -1.63%
On Holding AG Class A - Daily Information
Click for more stock information on On Holding AG Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $53.31 |
| Previous Close | $52.44 |
| High | $53.48 |
| Low | $52.18 |
| Adjusted Open | $53.31 |
| Previous Adjusted Close | $52.44 |
| Adjusted High | $53.48 |
| Adjusted Low | $52.18 |
Invest in On Holding AG Class A (ONON)
Historical Stock Data for On Holding AG Class A (ONON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $53.31 | $53.48 | $52.18 | $52.44 | $52.44 | 3,611,495 |
| 2025-07-10 | $54.20 | $54.72 | $53.07 | $53.31 | $53.31 | 3,632,887 |
| 2025-07-09 | $52.80 | $54.13 | $52.25 | $54.12 | $54.12 | 3,119,140 |
| 2025-07-08 | $53.93 | $54.50 | $52.03 | $52.60 | $52.60 | 4,989,804 |
| 2025-07-07 | $54.17 | $54.64 | $53.36 | $54.36 | $54.36 | 5,432,804 |
| 2025-07-03 | $54.13 | $54.72 | $53.51 | $54.31 | $54.31 | 3,203,823 |
| 2025-07-02 | $52.18 | $55.95 | $52.00 | $53.70 | $53.70 | 12,364,987 |
| 2025-07-01 | $51.50 | $53.17 | $51.19 | $52.21 | $52.21 | 4,709,985 |
| 2025-06-30 | $52.88 | $53.00 | $51.86 | $52.05 | $52.05 | 4,838,589 |
| 2025-06-27 | $52.49 | $52.98 | $51.64 | $52.49 | $52.49 | 26,314,394 |
| 2025-06-26 | $51.68 | $52.06 | $50.75 | $51.59 | $51.59 | 4,581,706 |
| 2025-06-25 | $52.89 | $52.99 | $51.00 | $51.48 | $51.48 | 3,662,790 |
| 2025-06-24 | $53.64 | $53.84 | $52.35 | $52.46 | $52.46 | 3,707,492 |
| 2025-06-23 | $51.88 | $53.12 | $51.21 | $53.07 | $53.07 | 4,413,056 |
| 2025-06-20 | $52.26 | $53.05 | $51.74 | $52.67 | $52.67 | 3,694,893 |
| 2025-06-18 | $52.09 | $52.40 | $51.36 | $51.87 | $51.87 | 3,223,891 |
| 2025-06-17 | $52.68 | $53.09 | $51.96 | $52.08 | $52.08 | 4,118,248 |
| 2025-06-16 | $53.18 | $53.59 | $52.50 | $53.01 | $53.01 | 5,950,393 |
| 2025-06-13 | $54.24 | $55.45 | $51.12 | $52.26 | $52.26 | 9,336,794 |
| 2025-06-12 | $56.13 | $56.82 | $55.11 | $55.73 | $55.73 | 3,721,033 |
| 2025-06-11 | $57.20 | $58.08 | $56.79 | $56.79 | $56.79 | 2,967,400 |
| 2025-06-10 | $56.50 | $57.03 | $56.03 | $56.93 | $56.93 | 4,258,309 |
| 2025-06-09 | $57.75 | $57.80 | $56.00 | $56.46 | $56.46 | 2,998,225 |
| 2025-06-06 | $56.90 | $57.20 | $56.23 | $56.56 | $56.56 | 2,746,940 |
| 2025-06-05 | $57.95 | $58.25 | $56.13 | $56.95 | $56.95 | 5,719,105 |
| 2025-06-04 | $58.53 | $58.69 | $57.91 | $58.03 | $58.03 | 2,794,249 |
| 2025-06-03 | $59.16 | $59.21 | $58.23 | $58.53 | $58.53 | 3,076,282 |
| 2025-06-02 | $59.20 | $59.36 | $58.27 | $59.14 | $59.14 | 3,305,151 |
| 2025-05-30 | $59.02 | $59.56 | $58.42 | $59.39 | $59.39 | 3,404,757 |
| 2025-05-29 | $60.47 | $60.62 | $58.59 | $58.84 | $58.84 | 4,227,674 |
| 2025-05-28 | $61.00 | $61.29 | $59.57 | $59.78 | $59.78 | 4,056,000 |
| 2025-05-27 | $59.53 | $60.81 | $59.41 | $60.68 | $60.68 | 4,830,081 |
| 2025-05-23 | $56.10 | $59.26 | $55.88 | $58.44 | $58.44 | 4,394,994 |
| 2025-05-22 | $58.81 | $59.60 | $58.56 | $58.82 | $58.82 | 3,891,812 |
| 2025-05-21 | $59.10 | $60.39 | $58.95 | $59.14 | $59.14 | 5,541,050 |
| 2025-05-20 | $59.77 | $60.42 | $59.19 | $59.67 | $59.67 | 3,065,763 |
| 2025-05-19 | $58.50 | $60.32 | $58.18 | $59.99 | $59.99 | 4,068,475 |
| 2025-05-16 | $60.34 | $60.42 | $59.29 | $59.90 | $59.90 | 6,207,677 |
| 2025-05-15 | $57.50 | $60.34 | $57.19 | $60.25 | $60.25 | 11,383,629 |
| 2025-05-14 | $57.32 | $59.56 | $57.10 | $57.59 | $57.59 | 7,859,946 |
| 2025-05-13 | $55.01 | $57.98 | $54.68 | $57.38 | $57.38 | 14,646,359 |
| 2025-05-12 | $51.40 | $52.28 | $49.83 | $51.31 | $51.31 | 9,581,744 |
| 2025-05-09 | $49.47 | $50.10 | $49.11 | $49.42 | $49.42 | 2,614,775 |
| 2025-05-08 | $49.45 | $50.55 | $48.96 | $49.72 | $49.72 | 5,085,444 |
| 2025-05-07 | $48.56 | $49.48 | $48.02 | $48.53 | $48.53 | 2,932,407 |
| 2025-05-06 | $48.14 | $48.95 | $47.75 | $48.20 | $48.20 | 3,262,850 |
| 2025-05-05 | $49.11 | $49.59 | $48.70 | $48.89 | $48.89 | 2,961,705 |
| 2025-05-02 | $48.35 | $49.23 | $47.74 | $48.91 | $48.91 | 4,167,357 |
| 2025-05-01 | $48.42 | $48.93 | $47.67 | $47.72 | $47.72 | 3,047,125 |
| 2025-04-30 | $46.37 | $48.20 | $45.90 | $48.11 | $48.11 | 3,415,058 |
| 2025-04-29 | $46.33 | $48.18 | $46.33 | $47.90 | $47.90 | 3,662,798 |
| 2025-04-28 | $46.01 | $46.99 | $45.80 | $46.59 | $46.59 | 5,069,075 |
| 2025-04-25 | $44.66 | $45.61 | $44.07 | $45.03 | $45.03 | 3,850,782 |
| 2025-04-24 | $44.22 | $45.09 | $44.08 | $44.76 | $44.76 | 2,480,521 |
| 2025-04-23 | $44.51 | $45.71 | $43.86 | $43.93 | $43.93 | 3,875,066 |
| 2025-04-22 | $42.14 | $43.37 | $41.54 | $42.63 | $42.63 | 3,779,485 |
| 2025-04-21 | $41.70 | $41.94 | $40.32 | $41.31 | $41.31 | 3,559,335 |
| 2025-04-17 | $42.20 | $42.53 | $41.62 | $42.50 | $42.50 | 3,071,139 |
| 2025-04-16 | $42.34 | $42.52 | $41.01 | $41.75 | $41.75 | 4,284,561 |
| 2025-04-15 | $43.19 | $43.29 | $41.79 | $42.67 | $42.67 | 3,900,029 |
| 2025-04-14 | $44.96 | $45.30 | $42.77 | $43.17 | $43.17 | 5,046,550 |
| 2025-04-11 | $42.57 | $43.98 | $41.94 | $43.51 | $43.51 | 4,352,606 |
| 2025-04-10 | $43.15 | $43.77 | $41.17 | $43.02 | $43.02 | 6,681,485 |
| 2025-04-09 | $38.56 | $46.35 | $38.25 | $45.01 | $45.01 | 16,549,216 |
| 2025-04-08 | $42.42 | $42.51 | $37.97 | $38.91 | $38.91 | 9,509,493 |
| 2025-04-07 | $37.04 | $41.33 | $35.81 | $40.97 | $40.97 | 14,398,113 |
| 2025-04-04 | $35.15 | $42.01 | $34.59 | $39.61 | $39.61 | 20,431,859 |
| 2025-04-03 | $37.50 | $40.37 | $37.09 | $37.65 | $37.65 | 20,164,288 |
| 2025-04-02 | $42.08 | $44.99 | $42.02 | $44.92 | $44.92 | 5,092,695 |
| 2025-04-01 | $41.92 | $43.30 | $41.28 | $42.70 | $42.70 | 6,547,069 |
| 2025-03-31 | $42.84 | $43.97 | $41.23 | $43.92 | $43.92 | 5,285,906 |
| 2025-03-28 | $44.84 | $45.00 | $43.54 | $44.15 | $44.15 | 4,702,649 |
| 2025-03-27 | $45.83 | $46.70 | $44.88 | $46.00 | $46.00 | 3,124,611 |
| 2025-03-26 | $47.96 | $48.11 | $45.46 | $46.05 | $46.05 | 3,883,622 |
| 2025-03-25 | $48.03 | $49.39 | $47.72 | $47.97 | $47.97 | 2,622,703 |
| 2025-03-24 | $47.08 | $48.68 | $46.73 | $48.32 | $48.32 | 4,753,750 |
| 2025-03-21 | $44.52 | $46.55 | $43.36 | $46.25 | $46.25 | 4,225,266 |
| 2025-03-20 | $46.60 | $47.08 | $45.43 | $45.56 | $45.56 | 4,439,903 |
| 2025-03-19 | $46.44 | $47.80 | $45.75 | $47.07 | $47.07 | 2,888,461 |
| 2025-03-18 | $47.84 | $48.00 | $45.86 | $46.28 | $46.28 | 3,183,371 |
| 2025-03-17 | $46.30 | $48.36 | $46.14 | $48.06 | $48.06 | 2,518,323 |
| 2025-03-14 | $47.17 | $47.60 | $46.15 | $46.44 | $46.44 | 2,816,901 |
| 2025-03-13 | $46.50 | $46.85 | $44.02 | $46.37 | $46.37 | 4,210,481 |
| 2025-03-12 | $47.60 | $48.17 | $46.52 | $46.73 | $46.73 | 4,501,863 |
| 2025-03-11 | $45.13 | $46.21 | $44.67 | $45.17 | $45.17 | 6,110,869 |
| 2025-03-10 | $45.48 | $45.70 | $44.06 | $44.23 | $44.23 | 5,495,477 |
| 2025-03-07 | $48.82 | $49.20 | $45.27 | $46.66 | $46.66 | 6,561,543 |
| 2025-03-06 | $52.00 | $52.17 | $48.94 | $49.53 | $49.53 | 4,521,816 |
| 2025-03-05 | $52.26 | $54.49 | $51.92 | $52.48 | $52.48 | 7,202,391 |
| 2025-03-04 | $50.84 | $51.73 | $48.37 | $50.63 | $50.63 | 11,174,487 |
| 2025-03-03 | $48.10 | $49.98 | $47.55 | $47.85 | $47.85 | 7,377,722 |
| 2025-02-28 | $47.47 | $48.52 | $47.15 | $48.48 | $48.48 | 6,265,342 |
| 2025-02-27 | $49.65 | $49.90 | $46.62 | $46.69 | $46.69 | 6,152,373 |
| 2025-02-26 | $49.55 | $51.52 | $49.21 | $49.89 | $49.89 | 4,626,047 |
| 2025-02-25 | $48.79 | $49.45 | $47.34 | $48.40 | $48.40 | 4,441,742 |
| 2025-02-24 | $48.74 | $49.79 | $47.75 | $48.75 | $48.75 | 5,661,590 |
| 2025-02-21 | $51.54 | $51.88 | $47.84 | $48.44 | $48.44 | 6,439,936 |
| 2025-02-20 | $52.07 | $52.16 | $50.12 | $51.21 | $51.21 | 4,251,470 |
| 2025-02-19 | $52.95 | $52.95 | $51.55 | $52.07 | $52.07 | 3,359,038 |
| 2025-02-18 | $52.50 | $53.57 | $51.68 | $53.36 | $53.36 | 4,324,588 |
| 2025-02-14 | $52.31 | $52.35 | $50.61 | $52.03 | $52.03 | 5,121,673 |
| 2025-02-13 | $55.08 | $55.21 | $51.60 | $52.37 | $52.37 | 5,803,558 |
| 2025-02-12 | $51.60 | $54.10 | $50.33 | $54.04 | $54.04 | 6,830,921 |
| 2025-02-11 | $55.44 | $55.46 | $53.83 | $53.97 | $53.97 | 4,556,887 |
| 2025-02-10 | $57.30 | $57.30 | $54.54 | $55.71 | $55.71 | 5,518,602 |
| 2025-02-07 | $59.68 | $60.09 | $56.14 | $56.41 | $56.41 | 4,646,159 |
| 2025-02-06 | $60.53 | $60.88 | $59.66 | $59.72 | $59.72 | 2,347,322 |
| 2025-02-05 | $58.35 | $59.24 | $57.92 | $59.04 | $59.04 | 3,055,616 |
| 2025-02-04 | $58.61 | $58.71 | $57.00 | $58.34 | $58.34 | 3,845,732 |
| 2025-02-03 | $56.44 | $59.09 | $54.60 | $58.52 | $58.52 | 5,326,729 |
| 2025-01-31 | $60.80 | $61.70 | $59.18 | $59.88 | $59.88 | 5,780,711 |
| 2025-01-30 | $63.71 | $64.05 | $62.03 | $63.62 | $63.62 | 3,336,880 |
| 2025-01-29 | $62.11 | $63.80 | $61.26 | $63.04 | $63.04 | 3,546,737 |
| 2025-01-28 | $59.51 | $62.55 | $59.10 | $62.16 | $62.16 | 4,515,408 |
| 2025-01-27 | $58.40 | $60.24 | $58.02 | $59.90 | $59.90 | 3,031,494 |
| 2025-01-24 | $60.51 | $60.99 | $59.80 | $60.15 | $60.15 | 2,710,245 |
| 2025-01-23 | $58.33 | $60.69 | $57.55 | $60.45 | $60.45 | 3,575,793 |
| 2025-01-22 | $60.65 | $60.67 | $58.30 | $58.56 | $58.56 | 2,798,163 |
| 2025-01-21 | $59.20 | $60.60 | $58.06 | $59.95 | $59.95 | 4,657,831 |
| 2025-01-17 | $57.42 | $59.15 | $56.61 | $57.98 | $57.98 | 5,057,296 |
| 2025-01-16 | $55.00 | $56.48 | $54.96 | $56.33 | $56.33 | 2,406,615 |
| 2025-01-15 | $55.84 | $55.96 | $54.37 | $54.72 | $54.72 | 2,072,498 |
| 2025-01-14 | $56.15 | $56.93 | $54.17 | $54.50 | $54.50 | 2,468,104 |
| 2025-01-13 | $55.89 | $56.39 | $53.94 | $55.38 | $55.38 | 3,038,161 |
| 2025-01-10 | $55.00 | $57.00 | $54.71 | $56.63 | $56.63 | 3,308,962 |
| 2025-01-08 | $55.04 | $55.89 | $54.31 | $55.54 | $55.54 | 2,397,180 |
| 2025-01-07 | $55.82 | $56.41 | $54.91 | $55.28 | $55.28 | 2,920,817 |
| 2025-01-06 | $57.09 | $57.50 | $54.27 | $54.62 | $54.62 | 3,755,671 |
| 2025-01-03 | $56.00 | $57.04 | $55.97 | $56.62 | $56.62 | 1,962,369 |
| 2025-01-02 | $55.34 | $55.85 | $54.60 | $55.37 | $55.37 | 2,280,011 |
| 2024-12-31 | $54.99 | $55.50 | $54.57 | $54.77 | $54.77 | 1,715,915 |
| 2024-12-30 | $54.16 | $55.81 | $53.80 | $55.19 | $55.19 | 3,318,404 |
| 2024-12-27 | $56.10 | $56.17 | $55.00 | $55.63 | $55.63 | 1,529,136 |
| 2024-12-26 | $56.28 | $57.00 | $55.95 | $56.39 | $56.39 | 1,995,339 |
| 2024-12-24 | $56.66 | $56.76 | $56.18 | $56.45 | $56.45 | 857,460 |
| 2024-12-23 | $56.82 | $57.81 | $56.00 | $56.65 | $56.65 | 2,001,082 |
| 2024-12-20 | $53.80 | $57.57 | $53.08 | $57.14 | $57.14 | 2,219,473 |
| 2024-12-19 | $55.25 | $55.98 | $54.41 | $55.14 | $55.14 | 2,139,231 |
| 2024-12-18 | $55.39 | $56.78 | $54.51 | $54.76 | $54.76 | 3,007,298 |
| 2024-12-17 | $57.48 | $57.62 | $55.58 | $56.64 | $56.64 | 3,657,490 |
| 2024-12-16 | $57.50 | $58.93 | $56.62 | $57.88 | $57.88 | 2,475,991 |
| 2024-12-13 | $57.77 | $58.12 | $56.53 | $57.30 | $57.30 | 1,960,044 |
| 2024-12-12 | $57.74 | $58.41 | $57.30 | $57.60 | $57.60 | 1,857,498 |
| 2024-12-11 | $56.29 | $58.30 | $55.83 | $58.20 | $58.20 | 2,828,413 |
| 2024-12-10 | $55.20 | $56.04 | $54.50 | $55.18 | $55.18 | 2,663,371 |
| 2024-12-09 | $57.66 | $57.66 | $54.89 | $55.02 | $55.02 | 5,251,092 |
| 2024-12-06 | $59.95 | $60.12 | $57.62 | $57.64 | $57.64 | 3,517,034 |
| 2024-12-05 | $59.00 | $59.73 | $58.44 | $59.37 | $59.37 | 2,513,231 |
| 2024-12-04 | $59.09 | $59.80 | $58.27 | $59.00 | $59.00 | 2,926,410 |
| 2024-12-03 | $58.89 | $59.84 | $58.02 | $59.54 | $59.54 | 3,441,425 |
| 2024-12-02 | $58.64 | $59.19 | $57.89 | $58.53 | $58.53 | 3,220,754 |
| 2024-11-29 | $57.98 | $58.70 | $57.31 | $58.33 | $58.33 | 1,290,222 |
| 2024-11-27 | $58.16 | $58.54 | $56.84 | $57.90 | $57.90 | 1,889,986 |
| 2024-11-26 | $58.50 | $58.78 | $57.60 | $57.98 | $57.98 | 2,507,670 |
| 2024-11-25 | $58.90 | $59.19 | $57.52 | $58.47 | $58.47 | 5,555,570 |
| 2024-11-22 | $57.00 | $58.51 | $56.88 | $58.13 | $58.13 | 4,178,437 |
| 2024-11-21 | $54.98 | $56.66 | $54.56 | $56.19 | $56.19 | 4,838,836 |
| 2024-11-20 | $54.06 | $54.49 | $52.75 | $53.74 | $53.74 | 1,655,523 |
| 2024-11-19 | $50.60 | $53.88 | $50.30 | $53.40 | $53.40 | 3,487,014 |
| 2024-11-18 | $51.41 | $51.65 | $49.51 | $51.49 | $51.49 | 3,408,868 |
| 2024-11-15 | $52.79 | $52.90 | $51.76 | $51.92 | $51.92 | 2,616,893 |
| 2024-11-14 | $52.72 | $53.55 | $51.81 | $53.35 | $53.35 | 2,603,452 |
| 2024-11-13 | $54.00 | $56.44 | $52.70 | $52.71 | $52.71 | 6,104,154 |
| 2024-11-12 | $53.95 | $54.00 | $49.94 | $52.62 | $52.62 | 10,950,923 |
| 2024-11-11 | $52.74 | $53.72 | $52.01 | $52.71 | $52.71 | 10,659,315 |
| 2024-11-08 | $49.72 | $51.75 | $49.57 | $51.49 | $51.49 | 4,770,503 |
| 2024-11-07 | $48.54 | $50.60 | $48.00 | $50.38 | $50.38 | 4,784,307 |
| 2024-11-06 | $49.00 | $49.36 | $47.10 | $47.57 | $47.57 | 3,519,219 |
| 2024-11-05 | $46.90 | $47.91 | $46.63 | $47.88 | $47.88 | 2,277,517 |
| 2024-11-04 | $46.97 | $47.48 | $46.28 | $46.30 | $46.30 | 3,144,384 |
| 2024-11-01 | $47.76 | $47.91 | $46.28 | $46.50 | $46.50 | 3,346,980 |
| 2024-10-31 | $48.64 | $48.75 | $47.02 | $47.42 | $47.42 | 2,860,256 |
| 2024-10-30 | $49.63 | $49.71 | $48.63 | $48.81 | $48.81 | 2,475,579 |
| 2024-10-29 | $50.07 | $50.43 | $48.41 | $49.91 | $49.91 | 3,100,453 |
| 2024-10-28 | $51.00 | $51.36 | $50.32 | $50.61 | $50.61 | 2,781,392 |
| 2024-10-25 | $49.05 | $51.50 | $48.95 | $50.65 | $50.65 | 5,911,957 |
| 2024-10-24 | $47.91 | $48.37 | $47.26 | $47.59 | $47.59 | 2,340,434 |
| 2024-10-23 | $48.25 | $48.95 | $46.50 | $47.38 | $47.38 | 3,389,858 |
| 2024-10-22 | $47.52 | $49.23 | $47.30 | $48.66 | $48.66 | 3,368,042 |
| 2024-10-21 | $48.21 | $48.42 | $47.25 | $48.31 | $48.31 | 2,641,809 |
| 2024-10-18 | $48.66 | $49.19 | $47.90 | $48.33 | $48.33 | 2,182,352 |
| 2024-10-17 | $49.93 | $50.11 | $48.05 | $48.16 | $48.16 | 2,612,021 |
| 2024-10-16 | $49.50 | $49.51 | $48.62 | $49.13 | $49.13 | 2,013,416 |
| 2024-10-15 | $49.25 | $49.86 | $48.97 | $49.39 | $49.39 | 3,342,560 |
| 2024-10-14 | $49.91 | $50.32 | $48.71 | $49.61 | $49.61 | 3,654,793 |
| 2024-10-11 | $49.95 | $50.23 | $49.55 | $50.00 | $50.00 | 2,640,857 |
| 2024-10-10 | $50.38 | $50.55 | $49.71 | $49.95 | $49.95 | 2,953,650 |
| 2024-10-09 | $52.11 | $52.80 | $50.92 | $50.95 | $50.95 | 3,280,874 |
| 2024-10-08 | $50.34 | $52.62 | $50.28 | $51.75 | $51.75 | 3,151,938 |
| 2024-10-07 | $51.60 | $52.18 | $49.79 | $50.40 | $50.40 | 3,304,462 |
| 2024-10-04 | $51.00 | $51.82 | $50.78 | $51.71 | $51.71 | 3,510,880 |
| 2024-10-03 | $48.90 | $49.67 | $48.53 | $49.67 | $49.67 | 2,392,315 |
| 2024-10-02 | $49.00 | $49.54 | $48.15 | $49.21 | $49.21 | 3,947,614 |
| 2024-10-01 | $50.10 | $50.30 | $48.71 | $49.35 | $49.35 | 3,605,521 |
| 2024-09-30 | $51.00 | $51.00 | $49.88 | $50.15 | $50.15 | 3,163,840 |
| 2024-09-27 | $51.60 | $51.72 | $50.80 | $51.13 | $51.13 | 4,872,127 |
| 2024-09-26 | $51.46 | $52.06 | $50.76 | $51.57 | $51.57 | 3,948,455 |
| 2024-09-25 | $50.57 | $50.86 | $49.80 | $50.20 | $50.20 | 3,463,730 |
| 2024-09-24 | $50.55 | $51.14 | $49.77 | $50.57 | $50.57 | 2,667,434 |
| 2024-09-23 | $50.85 | $51.20 | $49.90 | $50.41 | $50.41 | 4,377,512 |
| 2024-09-20 | $49.13 | $50.81 | $49.04 | $49.95 | $49.95 | 4,626,430 |
| 2024-09-19 | $51.81 | $52.16 | $49.48 | $49.73 | $49.73 | 7,539,253 |
| 2024-09-18 | $49.98 | $52.00 | $49.51 | $50.94 | $50.94 | 5,404,402 |
| 2024-09-17 | $50.00 | $50.12 | $49.25 | $49.25 | $49.25 | 3,473,955 |
| 2024-09-16 | $49.10 | $50.09 | $48.66 | $49.88 | $49.88 | 4,031,505 |
| 2024-09-13 | $48.59 | $49.35 | $48.37 | $48.63 | $48.63 | 5,443,726 |
| 2024-09-12 | $47.41 | $49.35 | $47.00 | $49.05 | $49.05 | 6,125,468 |
| 2024-09-11 | $45.00 | $46.67 | $43.38 | $46.42 | $46.42 | 4,485,255 |
| 2024-09-10 | $44.50 | $45.41 | $44.13 | $45.26 | $45.26 | 4,024,998 |
| 2024-09-09 | $44.99 | $45.28 | $44.13 | $44.36 | $44.36 | 3,291,026 |
| 2024-09-06 | $44.94 | $45.20 | $43.32 | $44.44 | $44.44 | 4,737,097 |
| 2024-09-05 | $45.34 | $45.54 | $44.60 | $44.78 | $44.78 | 2,942,891 |
| 2024-09-04 | $45.21 | $46.27 | $42.00 | $45.70 | $45.70 | 5,922,963 |
| 2024-09-03 | $47.09 | $47.50 | $45.62 | $46.07 | $46.07 | 3,899,751 |
| 2024-08-30 | $47.18 | $47.32 | $46.01 | $46.98 | $46.98 | 3,907,528 |
| 2024-08-29 | $46.38 | $47.90 | $45.60 | $46.92 | $46.92 | 6,242,670 |
| 2024-08-28 | $47.18 | $47.52 | $46.09 | $46.37 | $46.37 | 8,528,383 |
| 2024-08-27 | $45.08 | $48.08 | $45.00 | $47.92 | $47.92 | 9,530,043 |
| 2024-08-26 | $44.82 | $45.93 | $44.05 | $45.90 | $45.90 | 7,946,621 |
| 2024-08-23 | $43.70 | $45.06 | $43.49 | $44.57 | $44.57 | 4,719,222 |
| 2024-08-22 | $43.51 | $44.04 | $42.98 | $43.19 | $43.19 | 3,605,285 |
| 2024-08-21 | $42.00 | $44.58 | $41.93 | $43.46 | $43.46 | 8,396,682 |
| 2024-08-20 | $42.45 | $42.45 | $41.12 | $41.73 | $41.73 | 4,279,076 |
| 2024-08-19 | $42.86 | $43.00 | $42.02 | $42.45 | $42.45 | 2,967,046 |
| 2024-08-16 | $42.51 | $42.92 | $41.27 | $42.54 | $42.54 | 4,214,713 |
| 2024-08-15 | $42.00 | $43.00 | $41.80 | $42.73 | $42.73 | 5,507,073 |
| 2024-08-14 | $41.33 | $42.01 | $40.36 | $40.56 | $40.56 | 5,953,743 |
| 2024-08-13 | $41.53 | $43.20 | $38.30 | $41.27 | $41.27 | 18,710,370 |
| 2024-08-12 | $40.66 | $41.39 | $39.50 | $39.55 | $39.55 | 9,247,160 |
| 2024-08-09 | $39.06 | $40.48 | $39.05 | $40.23 | $40.23 | 5,314,996 |
| 2024-08-08 | $37.54 | $39.08 | $37.50 | $39.04 | $39.04 | 4,152,228 |
| 2024-08-07 | $37.97 | $38.94 | $36.84 | $36.95 | $36.95 | 4,551,934 |
| 2024-08-06 | $37.52 | $38.26 | $37.07 | $37.83 | $37.83 | 4,006,826 |
| 2024-08-05 | $35.25 | $38.25 | $35.25 | $37.24 | $37.24 | 5,455,699 |
| 2024-08-02 | $38.56 | $39.16 | $37.73 | $38.67 | $38.67 | 5,403,186 |
| 2024-08-01 | $41.07 | $41.54 | $39.82 | $40.25 | $40.25 | 3,356,726 |
| 2024-07-31 | $40.21 | $41.70 | $39.81 | $41.42 | $41.42 | 5,716,368 |
| 2024-07-30 | $40.09 | $40.27 | $38.37 | $38.82 | $38.82 | 3,290,812 |
| 2024-07-29 | $40.41 | $40.41 | $39.51 | $39.83 | $39.83 | 3,145,831 |
| 2024-07-26 | $40.01 | $40.68 | $39.63 | $40.22 | $40.22 | 3,955,863 |
| 2024-07-25 | $38.55 | $39.04 | $37.35 | $38.20 | $38.20 | 2,893,378 |
| 2024-07-24 | $40.36 | $40.36 | $38.45 | $38.50 | $38.50 | 3,738,022 |
| 2024-07-23 | $41.09 | $41.86 | $40.28 | $40.52 | $40.52 | 2,832,116 |
| 2024-07-22 | $40.25 | $40.68 | $39.38 | $40.58 | $40.58 | 3,821,740 |
| 2024-07-19 | $40.16 | $41.14 | $40.04 | $40.06 | $40.06 | 3,691,254 |
| 2024-07-18 | $41.28 | $42.45 | $39.99 | $40.12 | $40.12 | 6,778,615 |
| 2024-07-17 | $38.85 | $41.42 | $38.55 | $40.36 | $40.36 | 8,720,716 |
| 2024-07-16 | $38.06 | $39.78 | $38.06 | $39.20 | $39.20 | 7,600,778 |
| 2024-07-15 | $37.43 | $37.68 | $36.76 | $37.59 | $37.59 | 5,932,252 |
| 2024-07-12 | $37.35 | $37.77 | $36.89 | $37.51 | $37.51 | 3,741,480 |
| 2024-07-11 | $37.03 | $37.33 | $36.35 | $37.03 | $37.03 | 4,450,536 |
| 2024-07-10 | $37.29 | $37.53 | $36.12 | $36.63 | $36.63 | 3,780,779 |
| 2024-07-09 | $38.22 | $38.47 | $37.14 | $37.20 | $37.20 | 3,690,540 |
| 2024-07-08 | $37.08 | $38.03 | $37.06 | $37.93 | $37.93 | 3,759,823 |
| 2024-07-05 | $36.75 | $37.31 | $36.05 | $37.19 | $37.19 | 3,181,091 |
| 2024-07-03 | $37.30 | $37.51 | $36.42 | $36.65 | $36.65 | 4,070,730 |
| 2024-07-02 | $38.26 | $38.31 | $36.73 | $37.22 | $37.22 | 4,493,300 |
| 2024-07-01 | $38.94 | $39.09 | $37.76 | $38.03 | $38.03 | 3,638,350 |
| 2024-06-28 | $38.52 | $39.39 | $37.71 | $38.80 | $38.80 | 7,246,963 |
| 2024-06-27 | $38.33 | $39.45 | $38.05 | $39.03 | $39.03 | 4,631,815 |
| 2024-06-26 | $38.75 | $39.75 | $38.26 | $38.60 | $38.60 | 4,957,595 |
| 2024-06-25 | $39.11 | $39.29 | $38.29 | $38.76 | $38.76 | 3,705,347 |
| 2024-06-24 | $38.85 | $39.72 | $38.02 | $39.03 | $39.03 | 5,666,907 |
| 2024-06-21 | $39.73 | $39.89 | $38.19 | $39.72 | $39.72 | 10,227,233 |
| 2024-06-20 | $41.91 | $42.00 | $40.92 | $41.73 | $41.73 | 6,609,862 |
| 2024-06-18 | $41.48 | $42.35 | $40.79 | $42.23 | $42.23 | 4,278,743 |
| 2024-06-17 | $41.50 | $42.48 | $39.16 | $41.63 | $41.63 | 6,210,887 |
| 2024-06-14 | $43.02 | $43.31 | $41.74 | $42.00 | $42.00 | 3,388,547 |
| 2024-06-13 | $43.71 | $43.72 | $42.41 | $42.90 | $42.90 | 3,125,243 |
| 2024-06-12 | $44.00 | $44.30 | $43.01 | $43.63 | $43.63 | 4,160,765 |
| 2024-06-11 | $43.50 | $44.21 | $43.10 | $43.79 | $43.79 | 4,417,726 |
| 2024-06-10 | $42.08 | $43.22 | $41.58 | $42.73 | $42.73 | 4,845,532 |
| 2024-06-07 | $41.92 | $43.06 | $41.30 | $42.35 | $42.35 | 3,305,502 |
| 2024-06-06 | $43.17 | $43.39 | $41.95 | $42.20 | $42.20 | 3,700,420 |
| 2024-06-05 | $40.60 | $42.36 | $40.35 | $42.00 | $42.00 | 3,928,060 |
| 2024-06-04 | $41.29 | $41.80 | $40.60 | $40.82 | $40.82 | 3,825,318 |
| 2024-06-03 | $42.87 | $43.01 | $40.86 | $41.24 | $41.24 | 4,985,580 |
| 2024-05-31 | $42.60 | $43.35 | $41.88 | $42.54 | $42.54 | 3,481,638 |
| 2024-05-30 | $42.83 | $43.54 | $42.19 | $42.60 | $42.60 | 4,452,790 |
| 2024-05-29 | $41.90 | $42.96 | $41.28 | $42.65 | $42.65 | 5,209,010 |
| 2024-05-28 | $40.58 | $42.10 | $40.46 | $41.82 | $41.82 | 8,578,889 |
| 2024-05-24 | $39.00 | $40.32 | $38.78 | $40.23 | $40.23 | 7,449,295 |
| 2024-05-23 | $37.88 | $38.94 | $37.45 | $38.41 | $38.41 | 4,458,413 |
| 2024-05-22 | $37.16 | $37.93 | $36.90 | $37.59 | $37.59 | 2,482,938 |
| 2024-05-21 | $38.20 | $38.31 | $37.27 | $37.31 | $37.31 | 4,379,042 |
| 2024-05-20 | $38.03 | $38.42 | $37.32 | $38.36 | $38.36 | 3,589,721 |
| 2024-05-17 | $36.73 | $38.65 | $36.64 | $38.12 | $38.12 | 7,991,082 |
| 2024-05-16 | $36.50 | $37.43 | $36.08 | $36.64 | $36.64 | 5,278,257 |
| 2024-05-15 | $36.05 | $37.49 | $35.52 | $36.42 | $36.42 | 10,783,095 |
| 2024-05-14 | $35.34 | $37.31 | $33.55 | $36.30 | $36.30 | 24,862,699 |
| 2024-05-13 | $30.49 | $31.16 | $30.32 | $30.69 | $30.69 | 10,561,392 |
| 2024-05-10 | $31.51 | $31.52 | $29.84 | $30.40 | $30.40 | 10,095,160 |
| 2024-05-09 | $32.45 | $32.53 | $31.14 | $31.30 | $31.30 | 7,000,763 |
| 2024-05-08 | $33.52 | $33.52 | $32.27 | $32.98 | $32.98 | 3,243,201 |
| 2024-05-07 | $34.14 | $34.93 | $33.66 | $34.01 | $34.01 | 4,239,290 |
| 2024-05-06 | $33.79 | $34.41 | $33.62 | $34.04 | $34.04 | 2,605,682 |
| 2024-05-03 | $33.33 | $33.71 | $32.78 | $33.27 | $33.27 | 2,391,279 |
| 2024-05-02 | $32.13 | $32.82 | $31.41 | $32.74 | $32.74 | 2,580,309 |
| 2024-05-01 | $31.87 | $32.01 | $30.93 | $31.29 | $31.29 | 2,925,756 |
| 2024-04-30 | $32.51 | $32.90 | $31.75 | $31.75 | $31.75 | 2,748,740 |
| 2024-04-29 | $32.51 | $33.47 | $32.23 | $32.61 | $32.61 | 2,697,097 |
| 2024-04-26 | $32.27 | $33.00 | $31.93 | $32.79 | $32.79 | 2,088,132 |
| 2024-04-25 | $31.78 | $32.33 | $31.53 | $31.94 | $31.94 | 1,758,570 |
| 2024-04-24 | $32.61 | $32.87 | $32.10 | $32.36 | $32.36 | 2,024,726 |
| 2024-04-23 | $32.12 | $32.61 | $31.81 | $32.56 | $32.56 | 2,913,308 |
| 2024-04-22 | $31.70 | $32.31 | $31.54 | $31.93 | $31.93 | 2,429,362 |
| 2024-04-19 | $32.71 | $33.35 | $31.54 | $31.58 | $31.58 | 3,003,071 |
| 2024-04-18 | $33.34 | $33.60 | $32.49 | $33.01 | $33.01 | 2,414,127 |
| 2024-04-17 | $33.00 | $33.82 | $32.76 | $33.37 | $33.37 | 4,436,172 |
| 2024-04-16 | $32.46 | $33.27 | $32.06 | $32.56 | $32.56 | 4,467,111 |
| 2024-04-15 | $33.00 | $33.66 | $31.94 | $32.21 | $32.21 | 5,137,610 |
| 2024-04-12 | $32.49 | $32.98 | $32.04 | $32.87 | $32.87 | 9,487,199 |
| 2024-04-11 | $32.17 | $32.84 | $31.67 | $32.80 | $32.80 | 2,147,262 |
| 2024-04-10 | $32.30 | $33.32 | $32.05 | $32.08 | $32.08 | 2,976,444 |
| 2024-04-09 | $32.85 | $33.23 | $32.47 | $33.11 | $33.11 | 2,907,623 |
| 2024-04-08 | $32.31 | $33.01 | $31.96 | $32.57 | $32.57 | 2,814,100 |
| 2024-04-05 | $32.05 | $32.19 | $31.16 | $31.98 | $31.98 | 5,624,370 |
| 2024-04-04 | $33.50 | $33.70 | $32.09 | $32.15 | $32.15 | 4,037,835 |
| 2024-04-03 | $34.25 | $34.29 | $33.14 | $33.18 | $33.18 | 3,237,713 |
| 2024-04-02 | $34.29 | $34.75 | $33.82 | $34.29 | $34.29 | 2,633,069 |
| 2024-04-01 | $36.00 | $36.00 | $34.77 | $35.22 | $35.22 | 2,903,677 |
| 2024-03-28 | $34.72 | $35.94 | $34.72 | $35.38 | $35.38 | 5,141,113 |
| 2024-03-27 | $34.49 | $34.81 | $33.67 | $34.74 | $34.74 | 3,580,031 |
| 2024-03-26 | $34.83 | $34.93 | $33.83 | $34.05 | $34.05 | 2,874,126 |
| 2024-03-25 | $34.81 | $35.14 | $34.42 | $34.59 | $34.59 | 2,495,917 |
| 2024-03-22 | $35.00 | $35.24 | $34.26 | $34.71 | $34.71 | 4,348,846 |
| 2024-03-21 | $35.20 | $36.15 | $34.51 | $35.61 | $35.61 | 6,774,528 |
| 2024-03-20 | $34.10 | $35.12 | $33.68 | $34.73 | $34.73 | 5,283,334 |
| 2024-03-19 | $32.88 | $34.31 | $32.75 | $34.23 | $34.23 | 4,377,417 |
| 2024-03-18 | $32.88 | $33.65 | $32.59 | $33.10 | $33.10 | 3,988,991 |
| 2024-03-15 | $32.66 | $33.57 | $32.57 | $33.23 | $33.23 | 4,366,124 |
| 2024-03-14 | $33.25 | $33.25 | $31.84 | $32.68 | $32.68 | 6,019,212 |
| 2024-03-13 | $30.55 | $33.31 | $30.45 | $33.28 | $33.28 | 13,345,264 |
| 2024-03-12 | $29.12 | $30.90 | $27.37 | $30.64 | $30.64 | 33,851,798 |
| 2024-03-11 | $33.00 | $34.38 | $33.00 | $33.62 | $33.62 | 10,819,722 |
| 2024-03-08 | $32.62 | $33.18 | $32.39 | $33.09 | $33.09 | 6,576,098 |
| 2024-03-07 | $32.26 | $32.75 | $31.94 | $32.02 | $32.02 | 4,112,394 |
| 2024-03-06 | $33.48 | $33.48 | $32.07 | $32.64 | $32.64 | 5,949,105 |
| 2024-03-05 | $33.90 | $33.96 | $32.58 | $33.03 | $33.03 | 6,446,576 |
| 2024-03-04 | $34.50 | $34.72 | $33.94 | $34.03 | $34.03 | 7,222,569 |
| 2024-03-01 | $35.07 | $35.13 | $34.31 | $34.65 | $34.65 | 5,013,284 |
| 2024-02-29 | $34.78 | $35.58 | $34.36 | $35.02 | $35.02 | 4,906,237 |
| 2024-02-28 | $33.95 | $34.52 | $33.76 | $34.25 | $34.25 | 3,136,303 |
| 2024-02-27 | $33.00 | $34.24 | $32.78 | $34.10 | $34.10 | 6,471,185 |
| 2024-02-26 | $32.44 | $33.30 | $32.39 | $32.79 | $32.79 | 3,583,293 |
| 2024-02-23 | $32.21 | $32.92 | $31.65 | $32.20 | $32.20 | 2,998,049 |
| 2024-02-22 | $32.35 | $32.60 | $31.95 | $32.26 | $32.26 | 3,496,668 |
| 2024-02-21 | $32.00 | $32.09 | $31.19 | $31.57 | $31.57 | 3,301,645 |
| 2024-02-20 | $31.46 | $31.70 | $31.10 | $31.61 | $31.61 | 2,929,936 |
| 2024-02-16 | $32.10 | $32.10 | $31.08 | $31.74 | $31.74 | 4,168,546 |
| 2024-02-15 | $32.35 | $33.25 | $31.98 | $32.31 | $32.31 | 6,078,230 |
| 2024-02-14 | $30.50 | $32.03 | $30.43 | $32.01 | $32.01 | 11,005,655 |
| 2024-02-13 | $28.66 | $30.19 | $28.50 | $29.96 | $29.96 | 5,305,393 |
| 2024-02-12 | $29.60 | $30.43 | $29.60 | $30.05 | $30.05 | 5,422,648 |
| 2024-02-09 | $28.67 | $29.67 | $28.58 | $29.50 | $29.50 | 4,977,792 |
| 2024-02-08 | $27.90 | $28.80 | $27.81 | $28.57 | $28.57 | 3,977,073 |
| 2024-02-07 | $27.90 | $28.52 | $27.47 | $27.87 | $27.87 | 4,143,758 |
| 2024-02-06 | $27.16 | $28.00 | $27.02 | $27.87 | $27.87 | 3,504,602 |
| 2024-02-05 | $27.52 | $27.60 | $26.87 | $27.17 | $27.17 | 3,336,901 |
| 2024-02-02 | $26.73 | $27.71 | $26.46 | $27.70 | $27.70 | 4,161,519 |
| 2024-02-01 | $26.81 | $27.12 | $26.22 | $26.80 | $26.80 | 4,429,735 |
| 2024-01-31 | $27.26 | $27.67 | $26.49 | $26.56 | $26.56 | 7,112,498 |
| 2024-01-30 | $27.24 | $27.77 | $26.93 | $27.50 | $27.50 | 5,017,972 |
| 2024-01-29 | $26.33 | $27.50 | $26.10 | $27.49 | $27.49 | 3,097,551 |
| 2024-01-26 | $26.90 | $27.09 | $26.25 | $26.25 | $26.25 | 3,231,921 |
| 2024-01-25 | $26.42 | $26.94 | $26.39 | $26.63 | $26.63 | 4,382,214 |
| 2024-01-24 | $27.90 | $27.90 | $26.03 | $26.05 | $26.05 | 6,706,564 |
| 2024-01-23 | $28.49 | $28.62 | $27.56 | $27.73 | $27.73 | 2,590,899 |
| 2024-01-22 | $28.12 | $28.24 | $27.42 | $28.20 | $28.20 | 4,291,479 |
| 2024-01-19 | $27.85 | $27.96 | $27.23 | $27.96 | $27.96 | 3,302,809 |
| 2024-01-18 | $27.80 | $28.00 | $27.25 | $27.78 | $27.78 | 5,782,392 |
| 2024-01-17 | $27.35 | $27.71 | $26.67 | $27.70 | $27.70 | 5,556,943 |
| 2024-01-16 | $27.92 | $28.71 | $27.32 | $27.98 | $27.98 | 6,283,760 |
| 2024-01-12 | $28.50 | $28.75 | $27.91 | $28.02 | $28.02 | 4,043,508 |
| 2024-01-11 | $28.54 | $29.09 | $27.85 | $28.70 | $28.70 | 4,988,604 |
| 2024-01-10 | $27.66 | $28.90 | $27.11 | $28.71 | $28.71 | 5,488,049 |
| 2024-01-09 | $28.29 | $28.56 | $27.42 | $27.53 | $27.53 | 5,531,439 |
| 2024-01-08 | $26.74 | $28.99 | $26.70 | $28.20 | $28.20 | 16,777,140 |
| 2024-01-05 | $26.73 | $27.49 | $26.47 | $26.57 | $26.57 | 5,703,801 |
| 2024-01-04 | $26.03 | $26.60 | $25.78 | $26.27 | $26.27 | 4,624,702 |
| 2024-01-03 | $26.49 | $26.55 | $25.90 | $26.07 | $26.07 | 4,499,761 |
| 2024-01-02 | $26.62 | $27.26 | $26.46 | $26.76 | $26.76 | 6,246,427 |
| 2023-12-29 | $27.73 | $28.14 | $26.86 | $26.97 | $26.97 | 4,960,352 |
| 2023-12-28 | $27.93 | $28.09 | $27.61 | $27.96 | $27.96 | 3,602,859 |
| 2023-12-27 | $28.10 | $28.21 | $27.67 | $27.73 | $27.73 | 3,096,004 |
| 2023-12-26 | $28.15 | $28.67 | $27.98 | $28.00 | $28.00 | 4,032,478 |
| 2023-12-22 | $27.82 | $28.54 | $27.11 | $28.03 | $28.03 | 11,251,414 |
| 2023-12-21 | $29.56 | $30.20 | $28.63 | $29.11 | $29.11 | 6,557,518 |
| 2023-12-20 | $31.30 | $31.66 | $29.39 | $29.42 | $29.42 | 4,189,338 |
| 2023-12-19 | $30.88 | $31.96 | $30.88 | $31.35 | $31.35 | 4,751,658 |
| 2023-12-18 | $31.00 | $31.24 | $30.38 | $30.56 | $30.56 | 3,040,818 |
| 2023-12-15 | $31.05 | $31.50 | $30.61 | $30.88 | $30.88 | 5,437,530 |
| 2023-12-14 | $30.98 | $31.32 | $30.39 | $30.55 | $30.55 | 6,009,546 |
| 2023-12-13 | $28.13 | $29.89 | $27.54 | $29.82 | $29.82 | 4,555,735 |
| 2023-12-12 | $28.07 | $28.31 | $27.90 | $28.16 | $28.16 | 2,876,936 |
| 2023-12-11 | $28.66 | $29.10 | $28.20 | $28.26 | $28.26 | 2,682,740 |
| 2023-12-08 | $28.12 | $28.80 | $28.12 | $28.63 | $28.63 | 3,503,122 |
| 2023-12-07 | $27.26 | $28.30 | $27.04 | $28.27 | $28.27 | 3,581,660 |
| 2023-12-06 | $29.00 | $29.30 | $27.47 | $27.59 | $27.59 | 6,631,181 |
| 2023-12-05 | $29.53 | $29.63 | $29.02 | $29.29 | $29.29 | 2,615,985 |
| 2023-12-04 | $29.84 | $30.72 | $29.49 | $29.83 | $29.83 | 4,795,902 |
| 2023-12-01 | $29.09 | $30.29 | $28.79 | $30.26 | $30.26 | 4,453,670 |
| 2023-11-30 | $30.15 | $30.31 | $28.67 | $29.01 | $29.01 | 7,881,298 |
| 2023-11-29 | $29.40 | $30.22 | $29.15 | $29.95 | $29.95 | 7,297,155 |
| 2023-11-28 | $28.03 | $28.99 | $27.75 | $28.79 | $28.79 | 3,158,931 |
| 2023-11-27 | $28.50 | $28.55 | $27.88 | $28.21 | $28.21 | 2,673,537 |
| 2023-11-24 | $27.82 | $28.52 | $27.82 | $28.48 | $28.48 | 1,326,017 |
| 2023-11-22 | $28.00 | $28.30 | $27.48 | $27.58 | $27.58 | 2,304,037 |
| 2023-11-21 | $28.52 | $28.78 | $27.75 | $27.87 | $27.87 | 2,801,872 |
| 2023-11-20 | $27.70 | $28.54 | $27.60 | $28.46 | $28.46 | 3,688,445 |
| 2023-11-17 | $27.21 | $27.91 | $26.70 | $27.60 | $27.60 | 3,541,034 |
| 2023-11-16 | $27.07 | $27.57 | $26.61 | $27.13 | $27.13 | 4,362,685 |
| 2023-11-15 | $26.10 | $28.14 | $26.04 | $27.77 | $27.77 | 10,721,365 |
| 2023-11-14 | $25.23 | $26.09 | $24.15 | $25.65 | $25.65 | 20,279,629 |
| 2023-11-13 | $26.94 | $26.99 | $26.09 | $26.56 | $26.56 | 8,645,466 |
| 2023-11-10 | $26.93 | $27.07 | $25.88 | $26.90 | $26.90 | 4,973,439 |
| 2023-11-09 | $28.40 | $28.50 | $26.72 | $26.98 | $26.98 | 4,690,409 |
| 2023-11-08 | $28.59 | $28.91 | $28.18 | $28.22 | $28.22 | 3,053,950 |
| 2023-11-07 | $28.23 | $29.12 | $28.23 | $28.71 | $28.71 | 4,244,485 |
| 2023-11-06 | $28.19 | $28.38 | $27.75 | $28.06 | $28.06 | 2,524,522 |
| 2023-11-03 | $28.13 | $28.91 | $27.89 | $28.06 | $28.06 | 4,432,896 |
| 2023-11-02 | $27.07 | $27.91 | $27.05 | $27.58 | $27.58 | 4,544,071 |
| 2023-11-01 | $25.69 | $26.55 | $25.37 | $26.51 | $26.51 | 5,033,803 |
| 2023-10-31 | $25.20 | $25.74 | $24.97 | $25.67 | $25.67 | 3,436,580 |
| 2023-10-30 | $24.80 | $25.37 | $24.69 | $25.31 | $25.31 | 4,659,946 |
| 2023-10-27 | $25.50 | $26.04 | $24.41 | $24.51 | $24.51 | 3,617,949 |
| 2023-10-26 | $24.52 | $25.25 | $24.37 | $24.75 | $24.75 | 3,000,967 |
| 2023-10-25 | $25.35 | $25.71 | $24.75 | $24.77 | $24.77 | 2,978,955 |
| 2023-10-24 | $26.09 | $26.24 | $25.56 | $26.02 | $26.02 | 2,178,574 |
| 2023-10-23 | $25.01 | $26.14 | $24.83 | $25.56 | $25.56 | 5,229,636 |
| 2023-10-20 | $25.00 | $25.25 | $24.54 | $25.04 | $25.04 | 3,128,074 |
| 2023-10-19 | $25.30 | $25.61 | $25.00 | $25.27 | $25.27 | 2,475,118 |
| 2023-10-18 | $25.52 | $25.54 | $24.91 | $25.24 | $25.24 | 2,258,602 |
| 2023-10-17 | $24.58 | $26.22 | $24.58 | $25.59 | $25.59 | 4,268,950 |
| 2023-10-16 | $23.81 | $25.34 | $23.81 | $24.89 | $24.89 | 4,008,727 |
| 2023-10-13 | $23.89 | $24.07 | $23.41 | $23.67 | $23.67 | 3,707,659 |
| 2023-10-12 | $24.75 | $24.98 | $23.72 | $23.78 | $23.78 | 4,937,950 |
| 2023-10-11 | $25.50 | $25.61 | $24.65 | $24.66 | $24.66 | 4,495,999 |
| 2023-10-10 | $25.15 | $26.25 | $25.01 | $25.11 | $25.11 | 4,020,224 |
| 2023-10-09 | $25.41 | $25.85 | $25.13 | $25.20 | $25.20 | 4,383,115 |
| 2023-10-06 | $23.95 | $25.19 | $23.78 | $25.11 | $25.11 | 5,324,399 |
| 2023-10-05 | $25.00 | $25.10 | $23.96 | $24.15 | $24.15 | 4,985,177 |
| 2023-10-04 | $26.50 | $26.72 | $23.65 | $25.05 | $25.05 | 15,626,291 |
| 2023-10-03 | $25.79 | $26.59 | $25.74 | $25.99 | $25.99 | 5,158,908 |
| 2023-10-02 | $27.53 | $27.73 | $25.64 | $26.12 | $26.12 | 6,693,927 |
| 2023-09-29 | $27.83 | $29.05 | $27.52 | $27.82 | $27.82 | 7,573,461 |
| 2023-09-28 | $26.08 | $26.44 | $25.51 | $26.23 | $26.23 | 4,698,374 |
| 2023-09-27 | $26.00 | $26.43 | $25.77 | $26.16 | $26.16 | 3,618,814 |
| 2023-09-26 | $27.00 | $27.55 | $26.04 | $26.06 | $26.06 | 6,462,694 |
| 2023-09-25 | $27.42 | $27.52 | $26.35 | $27.32 | $27.32 | 8,194,752 |
| 2023-09-22 | $29.00 | $29.10 | $28.01 | $28.08 | $28.08 | 3,035,106 |
| 2023-09-21 | $29.29 | $29.50 | $28.48 | $28.76 | $28.76 | 4,136,229 |
| 2023-09-20 | $30.44 | $30.63 | $29.58 | $29.70 | $29.70 | 2,134,862 |
| 2023-09-19 | $30.07 | $30.48 | $29.32 | $29.86 | $29.86 | 3,499,454 |
| 2023-09-18 | $29.66 | $30.56 | $29.60 | $30.27 | $30.27 | 2,875,109 |
| 2023-09-15 | $30.55 | $31.05 | $29.73 | $29.95 | $29.95 | 4,118,018 |
| 2023-09-14 | $29.37 | $30.80 | $29.18 | $30.68 | $30.68 | 3,670,641 |
| 2023-09-13 | $29.57 | $29.81 | $28.71 | $29.02 | $29.02 | 4,146,054 |
| 2023-09-12 | $30.04 | $30.79 | $29.61 | $29.75 | $29.75 | 3,209,224 |
| 2023-09-11 | $30.00 | $30.14 | $29.37 | $29.99 | $29.99 | 2,759,518 |
| 2023-09-08 | $29.21 | $29.76 | $29.13 | $29.59 | $29.59 | 1,757,402 |
| 2023-09-07 | $30.00 | $30.22 | $29.25 | $29.32 | $29.32 | 5,142,955 |
| 2023-09-06 | $29.87 | $30.74 | $29.87 | $30.61 | $30.61 | 5,061,412 |
| 2023-09-05 | $29.60 | $30.20 | $29.27 | $30.07 | $30.07 | 4,572,714 |
| 2023-09-01 | $29.58 | $29.87 | $28.85 | $29.23 | $29.23 | 3,032,100 |
| 2023-08-31 | $29.02 | $29.57 | $28.82 | $28.83 | $28.83 | 2,959,400 |
| 2023-08-30 | $28.30 | $28.98 | $27.92 | $28.93 | $28.93 | 2,545,371 |
| 2023-08-29 | $28.00 | $28.66 | $27.86 | $28.51 | $28.51 | 3,287,598 |
| 2023-08-28 | $29.08 | $29.15 | $27.61 | $28.06 | $28.06 | 3,841,761 |
| 2023-08-25 | $28.59 | $28.81 | $27.86 | $28.75 | $28.75 | 2,516,423 |
| 2023-08-24 | $29.94 | $30.04 | $28.28 | $28.40 | $28.40 | 3,521,390 |
| 2023-08-23 | $27.96 | $30.08 | $27.21 | $29.88 | $29.88 | 6,415,755 |
| 2023-08-22 | $29.26 | $29.88 | $28.90 | $29.38 | $29.38 | 4,442,222 |
| 2023-08-21 | $30.66 | $31.05 | $29.71 | $29.74 | $29.74 | 3,437,602 |
| 2023-08-18 | $30.06 | $30.75 | $29.73 | $30.26 | $30.26 | 4,373,606 |
| 2023-08-17 | $30.32 | $31.98 | $30.27 | $30.66 | $30.66 | 7,256,362 |
| 2023-08-16 | $29.77 | $31.29 | $29.38 | $30.32 | $30.32 | 9,385,675 |
| 2023-08-15 | $30.20 | $31.42 | $28.55 | $29.77 | $29.77 | 23,694,322 |
| 2023-08-14 | $34.32 | $34.81 | $33.89 | $34.61 | $34.61 | 5,956,500 |
| 2023-08-11 | $35.42 | $35.93 | $34.21 | $34.55 | $34.55 | 3,710,279 |
| 2023-08-10 | $36.70 | $37.08 | $35.16 | $35.71 | $35.71 | 3,319,049 |
| 2023-08-09 | $35.79 | $36.80 | $35.08 | $36.51 | $36.51 | 4,180,743 |
| 2023-08-08 | $35.23 | $35.87 | $34.90 | $35.70 | $35.70 | 2,973,714 |
| 2023-08-07 | $35.37 | $35.65 | $34.78 | $35.27 | $35.27 | 1,297,469 |
| 2023-08-04 | $35.70 | $36.09 | $35.09 | $35.33 | $35.33 | 1,833,296 |
| 2023-08-03 | $34.80 | $35.60 | $34.63 | $35.48 | $35.48 | 1,537,725 |
| 2023-08-02 | $35.32 | $35.49 | $34.48 | $34.83 | $34.83 | 2,813,351 |
| 2023-08-01 | $35.63 | $36.12 | $35.33 | $35.98 | $35.98 | 2,270,209 |
| 2023-07-31 | $35.49 | $36.00 | $35.17 | $36.00 | $36.00 | 2,915,847 |
| 2023-07-28 | $34.10 | $35.26 | $32.15 | $35.23 | $35.23 | 5,688,678 |
| 2023-07-27 | $36.77 | $36.83 | $33.58 | $33.87 | $33.87 | 5,309,306 |
| 2023-07-26 | $34.78 | $36.50 | $34.50 | $36.18 | $36.18 | 3,170,046 |
| 2023-07-25 | $36.10 | $36.59 | $35.02 | $35.06 | $35.06 | 2,731,258 |
| 2023-07-24 | $34.80 | $35.70 | $34.06 | $35.47 | $35.47 | 3,623,910 |
| 2023-07-21 | $34.22 | $35.06 | $34.05 | $34.62 | $34.62 | 2,377,680 |
| 2023-07-20 | $34.71 | $35.85 | $34.26 | $34.32 | $34.32 | 3,136,482 |
| 2023-07-19 | $35.40 | $35.75 | $34.36 | $35.00 | $35.00 | 3,031,127 |
| 2023-07-18 | $35.17 | $35.51 | $34.54 | $35.33 | $35.33 | 2,992,444 |
| 2023-07-17 | $33.37 | $35.56 | $33.13 | $35.27 | $35.27 | 7,796,718 |
| 2023-07-14 | $33.67 | $33.88 | $32.69 | $33.14 | $33.14 | 2,638,457 |
| 2023-07-13 | $33.07 | $34.48 | $32.95 | $33.55 | $33.55 | 7,413,054 |
| 2023-07-12 | $33.10 | $33.26 | $31.80 | $32.58 | $32.58 | 2,740,304 |
| 2023-07-11 | $32.05 | $33.17 | $31.93 | $32.68 | $32.68 | 3,951,884 |
| 2023-07-10 | $31.55 | $32.39 | $31.55 | $32.23 | $32.23 | 2,206,332 |
| 2023-07-07 | $31.91 | $32.20 | $31.38 | $31.43 | $31.43 | 2,353,532 |
| 2023-07-06 | $32.60 | $32.67 | $30.71 | $31.80 | $31.80 | 4,281,934 |
| 2023-07-05 | $33.15 | $33.18 | $32.51 | $33.05 | $33.05 | 1,987,153 |
| 2023-07-03 | $33.10 | $33.68 | $32.87 | $33.16 | $33.16 | 2,767,473 |
| 2023-06-30 | $31.91 | $33.17 | $31.86 | $33.00 | $33.00 | 4,837,256 |
| 2023-06-29 | $31.98 | $32.50 | $31.32 | $31.61 | $31.61 | 3,098,334 |
| 2023-06-28 | $31.31 | $32.12 | $30.99 | $31.98 | $31.98 | 3,555,959 |
| 2023-06-27 | $30.81 | $31.68 | $30.67 | $31.30 | $31.30 | 4,038,758 |
| 2023-06-26 | $29.83 | $31.35 | $29.83 | $30.63 | $30.63 | 5,092,382 |
| 2023-06-23 | $28.65 | $29.98 | $28.52 | $29.76 | $29.76 | 2,452,083 |
| 2023-06-22 | $28.60 | $29.46 | $28.55 | $29.04 | $29.04 | 2,291,552 |
| 2023-06-21 | $29.55 | $29.94 | $28.26 | $28.77 | $28.77 | 2,786,397 |
| 2023-06-20 | $29.78 | $29.85 | $28.33 | $29.51 | $29.51 | 3,891,587 |
| 2023-06-16 | $30.50 | $30.64 | $29.76 | $29.93 | $29.93 | 3,140,877 |
| 2023-06-15 | $29.58 | $30.45 | $29.22 | $30.28 | $30.28 | 2,550,159 |
| 2023-06-14 | $29.86 | $30.70 | $29.68 | $29.85 | $29.85 | 5,809,266 |
| 2023-06-13 | $30.93 | $31.36 | $29.72 | $29.74 | $29.74 | 3,438,906 |
| 2023-06-12 | $30.56 | $30.84 | $29.72 | $30.57 | $30.57 | 3,794,086 |
| 2023-06-09 | $29.94 | $31.45 | $29.75 | $30.28 | $30.28 | 9,993,565 |
| 2023-06-08 | $28.02 | $28.84 | $28.00 | $28.72 | $28.72 | 3,619,100 |
| 2023-06-07 | $28.49 | $28.99 | $27.95 | $28.04 | $28.04 | 4,156,652 |
| 2023-06-06 | $28.57 | $29.20 | $28.28 | $28.37 | $28.37 | 4,007,252 |
| 2023-06-05 | $28.09 | $28.78 | $27.64 | $28.65 | $28.65 | 3,937,807 |
| 2023-06-02 | $28.02 | $28.48 | $27.43 | $27.97 | $27.97 | 4,773,585 |
| 2023-06-01 | $27.46 | $27.75 | $26.87 | $27.17 | $27.17 | 4,206,862 |
| 2023-05-31 | $27.58 | $27.83 | $27.02 | $27.45 | $27.45 | 4,525,940 |
| 2023-05-30 | $27.74 | $27.94 | $27.29 | $27.32 | $27.32 | 4,611,187 |
| 2023-05-26 | $26.97 | $27.78 | $26.57 | $27.45 | $27.45 | 4,656,260 |
| 2023-05-25 | $26.60 | $26.89 | $26.04 | $26.65 | $26.65 | 3,303,622 |
| 2023-05-24 | $26.53 | $26.82 | $25.51 | $26.16 | $26.16 | 3,758,973 |
| 2023-05-23 | $27.32 | $27.84 | $26.50 | $26.63 | $26.63 | 4,288,114 |
| 2023-05-22 | $26.81 | $27.91 | $26.42 | $27.48 | $27.48 | 5,340,537 |
| 2023-05-19 | $27.29 | $27.29 | $26.10 | $26.69 | $26.69 | 8,278,259 |
| 2023-05-18 | $27.60 | $28.16 | $26.86 | $27.51 | $27.51 | 9,269,202 |
| 2023-05-17 | $29.31 | $29.41 | $27.52 | $27.90 | $27.90 | 13,898,148 |
| 2023-05-16 | $31.32 | $31.89 | $29.62 | $30.19 | $30.19 | 14,167,282 |
| 2023-05-15 | $33.06 | $33.76 | $32.91 | $33.44 | $33.44 | 6,821,164 |
| 2023-05-12 | $32.69 | $33.62 | $32.54 | $32.87 | $32.87 | 2,590,862 |
| 2023-05-11 | $32.86 | $33.56 | $32.43 | $33.12 | $33.12 | 2,837,439 |
| 2023-05-10 | $34.00 | $34.20 | $32.35 | $32.66 | $32.66 | 3,909,519 |
| 2023-05-09 | $33.85 | $34.20 | $33.18 | $33.62 | $33.62 | 2,625,583 |
| 2023-05-08 | $33.90 | $34.56 | $33.57 | $34.37 | $34.37 | 2,968,852 |
| 2023-05-05 | $32.96 | $34.88 | $32.75 | $33.91 | $33.91 | 7,267,309 |
| 2023-05-04 | $32.57 | $33.32 | $32.13 | $32.53 | $32.53 | 2,677,538 |
| 2023-05-03 | $31.63 | $33.35 | $31.46 | $32.63 | $32.63 | 2,342,136 |
| 2023-05-02 | $32.44 | $32.55 | $31.31 | $31.81 | $31.81 | 2,176,889 |
| 2023-05-01 | $32.80 | $33.49 | $32.13 | $32.42 | $32.42 | 2,233,155 |
| 2023-04-28 | $32.25 | $32.82 | $31.87 | $32.45 | $32.45 | 2,019,821 |
| 2023-04-27 | $33.02 | $33.48 | $30.60 | $32.44 | $32.44 | 5,107,022 |
| 2023-04-26 | $32.63 | $33.80 | $32.02 | $32.88 | $32.88 | 4,288,822 |
| 2023-04-25 | $33.49 | $33.49 | $32.00 | $32.16 | $32.16 | 3,687,416 |
| 2023-04-24 | $33.28 | $33.75 | $32.81 | $33.61 | $33.61 | 3,411,921 |
| 2023-04-21 | $31.91 | $33.51 | $31.62 | $33.31 | $33.31 | 4,772,204 |
| 2023-04-20 | $31.09 | $33.12 | $31.00 | $31.89 | $31.89 | 5,949,113 |
| 2023-04-19 | $31.50 | $32.66 | $31.28 | $31.51 | $31.51 | 4,004,326 |
| 2023-04-18 | $30.80 | $32.01 | $30.56 | $31.91 | $31.91 | 4,931,183 |
| 2023-04-17 | $30.72 | $30.72 | $29.92 | $30.45 | $30.45 | 2,725,229 |
| 2023-04-14 | $30.09 | $32.18 | $29.99 | $30.71 | $30.71 | 6,817,950 |
| 2023-04-13 | $29.60 | $30.09 | $29.33 | $29.92 | $29.92 | 2,414,986 |
| 2023-04-12 | $30.49 | $30.65 | $29.11 | $29.32 | $29.32 | 2,258,797 |
| 2023-04-11 | $30.05 | $30.66 | $29.66 | $29.87 | $29.87 | 3,105,442 |
| 2023-04-10 | $28.98 | $30.45 | $28.86 | $30.39 | $30.39 | 3,853,545 |
| 2023-04-06 | $29.16 | $29.55 | $28.25 | $29.38 | $29.38 | 4,539,206 |
| 2023-04-05 | $31.00 | $31.00 | $29.00 | $29.35 | $29.35 | 10,314,892 |
| 2023-04-04 | $31.68 | $33.20 | $31.68 | $32.51 | $32.51 | 8,978,297 |
| 2023-04-03 | $30.85 | $32.25 | $29.95 | $31.19 | $31.19 | 7,460,344 |
| 2023-03-31 | $30.79 | $31.28 | $29.86 | $31.03 | $31.03 | 4,596,368 |
| 2023-03-30 | $31.18 | $31.50 | $30.77 | $30.82 | $30.82 | 3,672,341 |
| 2023-03-29 | $30.00 | $31.13 | $29.84 | $30.80 | $30.80 | 4,676,044 |
| 2023-03-28 | $30.39 | $30.63 | $29.36 | $29.69 | $29.69 | 5,693,023 |
| 2023-03-27 | $31.66 | $31.75 | $29.92 | $30.24 | $30.24 | 7,405,212 |
| 2023-03-24 | $30.10 | $31.80 | $29.90 | $31.66 | $31.66 | 8,649,769 |
| 2023-03-23 | $28.17 | $31.94 | $27.60 | $30.64 | $30.64 | 18,904,271 |
| 2023-03-22 | $27.29 | $29.27 | $27.01 | $27.36 | $27.36 | 17,363,499 |
| 2023-03-21 | $25.95 | $28.00 | $25.50 | $27.26 | $27.26 | 27,341,057 |
| 2023-03-20 | $21.55 | $22.18 | $21.12 | $21.57 | $21.57 | 3,018,480 |
| 2023-03-17 | $21.58 | $21.99 | $21.29 | $21.61 | $21.61 | 2,959,924 |
| 2023-03-16 | $20.99 | $22.08 | $20.80 | $21.72 | $21.72 | 3,108,586 |
| 2023-03-15 | $20.40 | $20.70 | $19.90 | $20.55 | $20.55 | 1,711,616 |
| 2023-03-14 | $20.70 | $21.13 | $20.52 | $20.97 | $20.97 | 1,327,400 |
| 2023-03-13 | $20.26 | $20.57 | $19.90 | $20.25 | $20.25 | 1,878,858 |
| 2023-03-10 | $21.15 | $21.21 | $20.04 | $20.49 | $20.49 | 2,329,261 |
| 2023-03-09 | $22.27 | $22.47 | $20.95 | $21.22 | $21.22 | 2,470,562 |
| 2023-03-08 | $22.28 | $22.39 | $21.81 | $22.34 | $22.34 | 1,292,503 |
| 2023-03-07 | $22.61 | $22.75 | $22.03 | $22.31 | $22.31 | 1,439,362 |
| 2023-03-06 | $22.68 | $22.93 | $22.32 | $22.47 | $22.47 | 1,816,722 |
| 2023-03-03 | $22.81 | $23.06 | $22.61 | $22.77 | $22.77 | 1,715,934 |
| 2023-03-02 | $22.00 | $22.87 | $22.00 | $22.58 | $22.58 | 1,961,996 |
| 2023-03-01 | $21.90 | $22.56 | $21.88 | $22.19 | $22.19 | 2,525,748 |
| 2023-02-28 | $21.39 | $22.47 | $21.39 | $21.87 | $21.87 | 3,030,444 |
| 2023-02-27 | $20.98 | $21.49 | $20.97 | $21.31 | $21.31 | 1,595,709 |
| 2023-02-24 | $20.80 | $20.97 | $20.31 | $20.68 | $20.68 | 1,737,967 |
| 2023-02-23 | $21.16 | $21.36 | $20.90 | $21.16 | $21.16 | 1,643,407 |
| 2023-02-22 | $20.97 | $21.20 | $20.75 | $21.05 | $21.05 | 1,978,378 |
| 2023-02-21 | $21.37 | $21.75 | $20.72 | $21.05 | $21.05 | 2,709,765 |
| 2023-02-17 | $22.56 | $22.56 | $21.58 | $21.75 | $21.75 | 2,264,542 |
| 2023-02-16 | $23.18 | $23.46 | $22.09 | $22.16 | $22.16 | 2,195,150 |
| 2023-02-15 | $22.88 | $23.75 | $22.88 | $23.56 | $23.56 | 1,787,550 |
| 2023-02-14 | $21.56 | $23.11 | $21.35 | $23.08 | $23.08 | 2,531,429 |
| 2023-02-13 | $21.24 | $21.84 | $20.95 | $21.71 | $21.71 | 2,013,825 |
| 2023-02-10 | $20.91 | $21.15 | $20.59 | $21.11 | $21.11 | 1,344,379 |
| 2023-02-09 | $21.83 | $22.13 | $21.02 | $21.18 | $21.18 | 1,945,549 |
| 2023-02-08 | $21.69 | $21.90 | $21.10 | $21.42 | $21.42 | 1,922,765 |
| 2023-02-07 | $22.32 | $22.37 | $21.30 | $21.99 | $21.99 | 2,831,617 |
| 2023-02-06 | $22.50 | $22.68 | $21.95 | $22.49 | $22.49 | 1,771,812 |
| 2023-02-03 | $23.03 | $23.84 | $22.69 | $22.89 | $22.89 | 2,441,196 |
| 2023-02-02 | $24.00 | $24.11 | $23.38 | $23.78 | $23.78 | 3,030,702 |
| 2023-02-01 | $23.10 | $24.07 | $22.74 | $23.77 | $23.77 | 3,312,603 |
| 2023-01-31 | $23.03 | $23.38 | $22.83 | $23.20 | $23.20 | 1,513,942 |
| 2023-01-30 | $22.56 | $23.50 | $22.44 | $22.89 | $22.89 | 2,317,793 |
| 2023-01-27 | $22.21 | $23.22 | $22.05 | $22.88 | $22.88 | 2,690,920 |
| 2023-01-26 | $22.60 | $22.77 | $22.03 | $22.23 | $22.23 | 2,327,722 |
| 2023-01-25 | $21.29 | $22.35 | $21.05 | $22.21 | $22.21 | 2,000,501 |
| 2023-01-24 | $22.27 | $22.56 | $21.71 | $21.79 | $21.79 | 2,004,928 |
| 2023-01-23 | $21.21 | $22.43 | $21.21 | $22.27 | $22.27 | 2,680,969 |
| 2023-01-20 | $20.74 | $21.56 | $20.59 | $21.16 | $21.16 | 2,687,687 |
| 2023-01-19 | $20.46 | $20.88 | $20.19 | $20.60 | $20.60 | 1,577,194 |
| 2023-01-18 | $21.42 | $21.64 | $20.70 | $20.82 | $20.82 | 1,670,073 |
| 2023-01-17 | $20.62 | $21.41 | $20.35 | $21.36 | $21.36 | 2,599,890 |
| 2023-01-13 | $20.13 | $21.14 | $20.08 | $20.70 | $20.70 | 2,206,233 |
| 2023-01-12 | $20.78 | $20.89 | $19.95 | $20.32 | $20.32 | 3,297,486 |
| 2023-01-11 | $19.80 | $20.79 | $19.62 | $20.54 | $20.54 | 2,977,245 |
| 2023-01-10 | $19.25 | $20.20 | $19.21 | $19.71 | $19.71 | 2,592,885 |
| 2023-01-09 | $19.14 | $19.65 | $18.63 | $19.12 | $19.12 | 2,866,136 |
| 2023-01-06 | $17.80 | $19.50 | $17.72 | $19.13 | $19.13 | 4,991,334 |
| 2023-01-05 | $17.16 | $17.49 | $16.60 | $17.48 | $17.48 | 2,470,367 |
| 2023-01-04 | $17.46 | $17.69 | $17.07 | $17.48 | $17.48 | 1,926,137 |
| 2023-01-03 | $17.73 | $17.92 | $16.84 | $17.07 | $17.07 | 1,466,068 |
| 2022-12-30 | $17.00 | $17.28 | $16.84 | $17.16 | $17.16 | 1,220,537 |
| 2022-12-29 | $16.69 | $17.49 | $16.54 | $17.27 | $17.27 | 1,655,065 |
| 2022-12-28 | $16.28 | $16.52 | $16.08 | $16.37 | $16.37 | 2,321,351 |
| 2022-12-27 | $16.27 | $16.55 | $16.07 | $16.39 | $16.39 | 1,166,417 |
| 2022-12-23 | $16.39 | $16.43 | $15.91 | $16.28 | $16.28 | 1,499,896 |
| 2022-12-22 | $16.55 | $16.64 | $16.01 | $16.62 | $16.62 | 1,641,799 |
| 2022-12-21 | $16.91 | $17.90 | $16.73 | $16.85 | $16.85 | 2,616,761 |
| 2022-12-20 | $16.20 | $16.55 | $16.07 | $16.39 | $16.39 | 2,178,428 |
| 2022-12-19 | $16.50 | $16.58 | $16.22 | $16.34 | $16.34 | 1,711,679 |
| 2022-12-16 | $17.00 | $17.13 | $16.33 | $16.49 | $16.49 | 2,063,073 |
| 2022-12-15 | $17.29 | $17.42 | $16.92 | $17.12 | $17.12 | 1,377,086 |
| 2022-12-14 | $17.60 | $17.99 | $17.45 | $17.83 | $17.83 | 906,839 |
| 2022-12-13 | $18.65 | $18.70 | $17.51 | $17.64 | $17.64 | 1,290,122 |
| 2022-12-12 | $17.53 | $17.77 | $17.18 | $17.72 | $17.72 | 1,517,264 |
| 2022-12-09 | $17.71 | $17.94 | $17.33 | $17.42 | $17.42 | 1,676,444 |
| 2022-12-08 | $18.25 | $18.32 | $17.77 | $17.87 | $17.87 | 1,460,552 |
| 2022-12-07 | $17.84 | $18.26 | $17.73 | $18.03 | $18.03 | 1,092,252 |
| 2022-12-06 | $19.00 | $19.00 | $17.72 | $17.91 | $17.91 | 1,160,509 |
| 2022-12-05 | $19.59 | $19.71 | $18.68 | $18.86 | $18.86 | 1,350,428 |
| 2022-12-02 | $18.50 | $19.64 | $18.02 | $19.61 | $19.61 | 1,789,270 |
| 2022-12-01 | $19.39 | $19.70 | $19.01 | $19.23 | $19.23 | 2,056,430 |
| 2022-11-30 | $18.51 | $19.43 | $18.40 | $19.42 | $19.42 | 1,677,145 |
| 2022-11-29 | $18.70 | $19.14 | $18.42 | $18.44 | $18.44 | 1,629,834 |
| 2022-11-28 | $18.38 | $18.88 | $18.34 | $18.51 | $18.51 | 1,727,177 |
| 2022-11-25 | $18.43 | $18.69 | $18.10 | $18.47 | $18.47 | 1,025,375 |
| 2022-11-23 | $18.22 | $18.91 | $18.09 | $18.61 | $18.61 | 2,666,422 |
| 2022-11-22 | $17.05 | $18.22 | $16.90 | $18.17 | $18.17 | 2,906,023 |
| 2022-11-21 | $17.39 | $17.67 | $16.58 | $17.02 | $17.02 | 3,229,395 |
| 2022-11-18 | $17.64 | $17.66 | $16.68 | $16.93 | $16.93 | 2,459,032 |
| 2022-11-17 | $17.82 | $17.95 | $17.20 | $17.32 | $17.32 | 3,307,806 |
| 2022-11-16 | $19.36 | $19.43 | $17.64 | $18.40 | $18.40 | 8,840,740 |
| 2022-11-15 | $20.50 | $20.95 | $20.02 | $20.16 | $20.16 | 4,092,682 |
| 2022-11-14 | $19.60 | $20.17 | $18.84 | $19.64 | $19.64 | 2,796,974 |
| 2022-11-11 | $18.25 | $19.80 | $18.25 | $19.58 | $19.58 | 3,600,864 |
| 2022-11-10 | $17.57 | $18.38 | $17.51 | $18.09 | $18.09 | 3,409,573 |
| 2022-11-09 | $16.89 | $17.15 | $16.32 | $16.45 | $16.45 | 2,224,003 |
| 2022-11-08 | $17.48 | $17.71 | $16.90 | $17.32 | $17.32 | 2,391,198 |
| 2022-11-07 | $17.90 | $17.95 | $16.86 | $17.45 | $17.45 | 1,432,295 |
| 2022-11-04 | $17.51 | $18.07 | $17.22 | $17.63 | $17.63 | 1,822,212 |
| 2022-11-03 | $16.59 | $17.53 | $16.46 | $17.00 | $17.00 | 1,692,626 |
| 2022-11-02 | $17.70 | $17.99 | $16.80 | $16.85 | $16.85 | 2,133,879 |
| 2022-11-01 | $18.25 | $18.43 | $17.70 | $17.71 | $17.71 | 2,119,044 |
| 2022-10-31 | $17.29 | $17.98 | $17.22 | $17.59 | $17.59 | 2,169,462 |
| 2022-10-28 | $17.25 | $17.76 | $16.93 | $17.58 | $17.58 | 1,387,519 |
| 2022-10-27 | $18.00 | $18.43 | $17.17 | $17.38 | $17.38 | 1,422,911 |
| 2022-10-26 | $17.85 | $18.40 | $17.47 | $17.85 | $17.85 | 2,416,564 |
| 2022-10-25 | $16.96 | $18.31 | $16.96 | $18.13 | $18.13 | 2,864,991 |
| 2022-10-24 | $16.48 | $16.83 | $15.95 | $16.80 | $16.80 | 1,453,344 |
| 2022-10-21 | $16.03 | $16.51 | $15.87 | $16.48 | $16.48 | 1,867,671 |
| 2022-10-20 | $16.65 | $16.73 | $15.64 | $16.17 | $16.17 | 3,600,337 |
| 2022-10-19 | $16.73 | $16.78 | $16.07 | $16.21 | $16.21 | 2,038,282 |
| 2022-10-18 | $17.20 | $17.70 | $16.73 | $16.99 | $16.99 | 1,135,478 |
| 2022-10-17 | $16.54 | $16.88 | $16.35 | $16.52 | $16.52 | 1,232,821 |
| 2022-10-14 | $17.46 | $17.82 | $16.07 | $16.09 | $16.09 | 1,470,780 |
| 2022-10-13 | $16.18 | $17.57 | $15.76 | $17.14 | $17.14 | 2,131,444 |
| 2022-10-12 | $16.38 | $17.23 | $16.10 | $16.84 | $16.84 | 2,344,753 |
| 2022-10-11 | $15.95 | $16.71 | $15.44 | $16.30 | $16.30 | 1,799,414 |
| 2022-10-10 | $16.85 | $16.85 | $15.88 | $16.00 | $16.00 | 2,133,090 |
| 2022-10-07 | $17.67 | $17.80 | $16.58 | $16.78 | $16.78 | 1,745,641 |
| 2022-10-06 | $17.87 | $18.66 | $17.87 | $18.07 | $18.07 | 1,508,066 |
| 2022-10-05 | $17.29 | $18.03 | $17.20 | $17.91 | $17.91 | 1,501,778 |
| 2022-10-04 | $17.36 | $17.76 | $17.36 | $17.65 | $17.65 | 1,975,035 |
| 2022-10-03 | $16.42 | $17.04 | $16.01 | $16.80 | $16.80 | 2,112,572 |
| 2022-09-30 | $16.40 | $16.72 | $15.90 | $16.05 | $16.05 | 4,676,159 |
| 2022-09-29 | $17.52 | $17.62 | $16.93 | $17.30 | $17.30 | 2,181,904 |
| 2022-09-28 | $17.09 | $18.01 | $16.91 | $17.91 | $17.91 | 2,529,486 |
| 2022-09-27 | $16.85 | $17.23 | $16.35 | $16.93 | $16.93 | 2,399,487 |
| 2022-09-26 | $17.10 | $17.65 | $16.55 | $16.56 | $16.56 | 1,714,524 |
| 2022-09-23 | $16.90 | $17.27 | $16.42 | $17.16 | $17.16 | 2,821,901 |
| 2022-09-22 | $17.60 | $17.77 | $16.95 | $17.35 | $17.35 | 2,367,635 |
| 2022-09-21 | $18.00 | $18.96 | $17.67 | $17.74 | $17.74 | 3,155,411 |
| 2022-09-20 | $17.89 | $18.14 | $17.73 | $17.73 | $17.73 | 2,027,622 |
| 2022-09-19 | $17.90 | $18.28 | $17.83 | $18.25 | $18.25 | 2,386,301 |
| 2022-09-16 | $18.05 | $18.37 | $17.79 | $18.10 | $18.10 | 2,499,327 |
| 2022-09-15 | $19.12 | $19.55 | $18.41 | $18.62 | $18.62 | 2,516,043 |
| 2022-09-14 | $19.05 | $19.42 | $18.65 | $19.23 | $19.23 | 1,731,557 |
| 2022-09-13 | $20.00 | $20.00 | $19.03 | $19.10 | $19.10 | 2,910,205 |
| 2022-09-12 | $20.50 | $21.04 | $20.37 | $20.92 | $20.92 | 1,351,707 |
| 2022-09-09 | $19.98 | $20.40 | $19.89 | $20.28 | $20.28 | 1,646,141 |
| 2022-09-08 | $19.42 | $19.87 | $19.34 | $19.75 | $19.75 | 1,269,245 |
| 2022-09-07 | $18.76 | $19.63 | $18.62 | $19.54 | $19.54 | 1,657,575 |
| 2022-09-06 | $19.31 | $19.45 | $18.34 | $18.78 | $18.78 | 2,977,760 |
| 2022-09-02 | $19.76 | $19.80 | $18.91 | $19.37 | $19.37 | 1,630,996 |
| 2022-09-01 | $19.50 | $19.71 | $18.87 | $19.48 | $19.48 | 2,734,679 |
| 2022-08-31 | $20.85 | $21.04 | $19.80 | $19.99 | $19.99 | 2,249,748 |
| 2022-08-30 | $21.00 | $21.30 | $20.31 | $20.62 | $20.62 | 1,981,833 |
| 2022-08-29 | $20.44 | $21.06 | $20.31 | $20.76 | $20.76 | 2,441,626 |
| 2022-08-26 | $21.57 | $21.75 | $20.65 | $20.90 | $20.90 | 2,694,277 |
| 2022-08-25 | $21.76 | $22.11 | $21.50 | $21.78 | $21.78 | 1,721,103 |
| 2022-08-24 | $21.69 | $22.21 | $21.46 | $21.75 | $21.75 | 2,073,156 |
| 2022-08-23 | $21.91 | $22.50 | $21.69 | $21.85 | $21.85 | 1,124,230 |
| 2022-08-22 | $21.90 | $22.25 | $21.63 | $21.72 | $21.72 | 1,624,028 |
| 2022-08-19 | $23.41 | $23.41 | $22.23 | $22.47 | $22.47 | 2,260,935 |
| 2022-08-18 | $23.24 | $24.06 | $22.22 | $23.66 | $23.66 | 2,762,363 |
| 2022-08-17 | $24.19 | $24.56 | $23.88 | $24.07 | $24.07 | 3,188,019 |
| 2022-08-16 | $25.00 | $25.00 | $22.75 | $24.28 | $24.28 | 6,531,165 |
| 2022-08-15 | $24.48 | $24.72 | $24.08 | $24.46 | $24.46 | 5,233,705 |
| 2022-08-12 | $23.94 | $24.47 | $23.63 | $24.47 | $24.47 | 2,339,974 |
| 2022-08-11 | $24.17 | $24.55 | $23.44 | $23.88 | $23.88 | 2,574,034 |
| 2022-08-10 | $23.40 | $24.10 | $23.38 | $23.90 | $23.90 | 1,831,277 |
| 2022-08-09 | $23.00 | $23.03 | $22.07 | $22.56 | $22.56 | 1,734,599 |
| 2022-08-08 | $23.00 | $24.09 | $22.97 | $23.48 | $23.48 | 2,166,639 |
| 2022-08-05 | $21.82 | $23.19 | $21.70 | $22.84 | $22.84 | 1,560,228 |
| 2022-08-04 | $22.09 | $22.76 | $22.07 | $22.63 | $22.63 | 1,239,591 |
| 2022-08-03 | $21.84 | $22.79 | $21.80 | $22.45 | $22.45 | 2,475,263 |
| 2022-08-02 | $21.69 | $22.34 | $21.58 | $21.69 | $21.69 | 1,165,945 |
| 2022-08-01 | $21.85 | $22.69 | $21.64 | $22.19 | $22.19 | 1,591,042 |
| 2022-07-29 | $21.26 | $21.99 | $20.78 | $21.77 | $21.77 | 3,504,933 |
| 2022-07-28 | $19.32 | $21.28 | $18.95 | $21.17 | $21.17 | 3,457,790 |
| 2022-07-27 | $18.82 | $19.28 | $18.57 | $19.11 | $19.11 | 2,206,259 |
| 2022-07-26 | $19.17 | $19.17 | $18.30 | $18.53 | $18.53 | 1,734,573 |
| 2022-07-25 | $19.42 | $19.64 | $19.01 | $19.34 | $19.34 | 822,426 |
| 2022-07-22 | $19.82 | $19.98 | $19.02 | $19.45 | $19.45 | 1,217,079 |
| 2022-07-21 | $19.18 | $19.98 | $19.00 | $19.94 | $19.94 | 2,116,970 |
| 2022-07-20 | $19.09 | $19.41 | $18.52 | $19.27 | $19.27 | 3,675,275 |
| 2022-07-19 | $18.25 | $19.29 | $18.02 | $19.05 | $19.05 | 2,673,325 |
| 2022-07-18 | $17.71 | $18.43 | $17.56 | $17.73 | $17.73 | 1,877,591 |
| 2022-07-15 | $16.66 | $17.39 | $16.16 | $17.20 | $17.20 | 2,822,650 |
| 2022-07-14 | $17.11 | $17.18 | $16.20 | $16.54 | $16.54 | 2,287,384 |
| 2022-07-13 | $17.15 | $17.92 | $16.94 | $17.42 | $17.42 | 1,403,229 |
| 2022-07-12 | $17.42 | $17.70 | $17.07 | $17.32 | $17.32 | 1,929,487 |
| 2022-07-11 | $17.82 | $18.03 | $17.33 | $17.46 | $17.46 | 1,114,528 |
| 2022-07-08 | $17.87 | $18.39 | $17.64 | $18.04 | $18.04 | 2,073,183 |
| 2022-07-07 | $17.83 | $18.35 | $17.61 | $18.10 | $18.10 | 1,653,392 |
| 2022-07-06 | $18.50 | $18.90 | $17.61 | $17.71 | $17.71 | 1,058,474 |
| 2022-07-05 | $17.34 | $18.79 | $17.05 | $18.55 | $18.55 | 1,287,626 |
| 2022-07-01 | $17.60 | $18.06 | $17.30 | $17.66 | $17.66 | 1,355,921 |
| 2022-06-30 | $17.50 | $18.04 | $16.64 | $17.69 | $17.69 | 2,687,173 |
| 2022-06-29 | $17.28 | $17.85 | $17.00 | $17.78 | $17.78 | 998,353 |
| 2022-06-28 | $18.20 | $18.87 | $17.42 | $17.45 | $17.45 | 1,246,759 |
| 2022-06-27 | $19.07 | $19.29 | $17.96 | $18.29 | $18.29 | 2,147,537 |
| 2022-06-24 | $18.60 | $19.26 | $18.56 | $18.99 | $18.99 | 1,362,756 |
| 2022-06-23 | $17.55 | $18.35 | $17.08 | $18.28 | $18.28 | 1,666,703 |
| 2022-06-22 | $16.90 | $17.80 | $16.80 | $17.43 | $17.43 | 1,823,019 |
| 2022-06-21 | $17.16 | $17.66 | $17.09 | $17.11 | $17.11 | 2,900,965 |
| 2022-06-17 | $17.32 | $17.50 | $16.73 | $17.00 | $17.00 | 2,606,121 |
| 2022-06-16 | $18.34 | $18.63 | $16.75 | $17.13 | $17.13 | 3,092,231 |
| 2022-06-15 | $19.29 | $19.60 | $18.43 | $18.99 | $18.99 | 1,949,534 |
| 2022-06-14 | $19.07 | $19.38 | $18.70 | $19.20 | $19.20 | 1,282,167 |
| 2022-06-13 | $19.18 | $19.53 | $18.51 | $19.05 | $19.05 | 1,996,977 |
| 2022-06-10 | $20.50 | $20.67 | $19.76 | $20.14 | $20.14 | 1,301,534 |
| 2022-06-09 | $20.96 | $21.37 | $20.46 | $20.73 | $20.73 | 1,171,647 |
| 2022-06-08 | $20.92 | $21.52 | $20.55 | $21.22 | $21.22 | 1,345,061 |
| 2022-06-07 | $20.92 | $21.46 | $20.73 | $21.16 | $21.16 | 1,230,194 |
| 2022-06-06 | $22.16 | $22.16 | $20.27 | $20.94 | $20.94 | 3,205,698 |
| 2022-06-03 | $22.08 | $22.49 | $21.61 | $21.91 | $21.91 | 1,190,416 |
| 2022-06-02 | $21.44 | $23.03 | $21.18 | $22.68 | $22.68 | 2,715,941 |
| 2022-06-01 | $20.57 | $21.57 | $20.50 | $21.12 | $21.12 | 1,736,016 |
| 2022-05-31 | $21.13 | $21.43 | $20.50 | $20.65 | $20.65 | 1,682,266 |
| 2022-05-27 | $19.97 | $21.04 | $19.94 | $21.00 | $21.00 | 2,868,634 |
| 2022-05-26 | $18.80 | $20.05 | $18.80 | $19.70 | $19.70 | 1,974,947 |
| 2022-05-25 | $18.10 | $19.14 | $17.82 | $18.66 | $18.66 | 2,549,037 |
| 2022-05-24 | $19.72 | $19.72 | $18.06 | $18.32 | $18.32 | 2,976,840 |
| 2022-05-23 | $19.95 | $20.07 | $18.79 | $20.04 | $20.04 | 2,490,557 |
| 2022-05-20 | $21.00 | $21.48 | $18.94 | $19.95 | $19.95 | 4,614,587 |
| 2022-05-19 | $19.70 | $21.09 | $19.25 | $20.73 | $20.73 | 7,060,617 |
| 2022-05-18 | $20.50 | $21.06 | $18.86 | $19.62 | $19.62 | 4,612,959 |
| 2022-05-17 | $23.15 | $23.60 | $19.90 | $20.61 | $20.61 | 6,976,119 |
| 2022-05-16 | $20.15 | $20.90 | $19.34 | $20.40 | $20.40 | 5,197,802 |
| 2022-05-13 | $19.28 | $21.10 | $19.28 | $20.22 | $20.22 | 4,280,258 |
| 2022-05-12 | $16.43 | $19.28 | $16.38 | $19.02 | $19.02 | 6,576,041 |
| 2022-05-11 | $20.00 | $20.13 | $16.54 | $16.73 | $16.73 | 5,856,515 |
| 2022-05-10 | $21.04 | $21.59 | $19.31 | $20.10 | $20.10 | 3,273,312 |
| 2022-05-09 | $21.50 | $21.65 | $20.17 | $20.74 | $20.74 | 4,420,918 |
| 2022-05-06 | $22.92 | $22.92 | $20.80 | $22.53 | $22.53 | 4,520,630 |
| 2022-05-05 | $24.94 | $25.26 | $22.96 | $23.24 | $23.24 | 3,372,201 |
| 2022-05-04 | $26.32 | $26.32 | $24.21 | $25.73 | $25.73 | 2,931,723 |
| 2022-05-03 | $25.98 | $26.86 | $25.77 | $26.29 | $26.29 | 1,518,993 |
| 2022-05-02 | $24.68 | $26.11 | $24.36 | $26.04 | $26.04 | 1,824,602 |
| 2022-04-29 | $25.25 | $26.04 | $24.67 | $24.97 | $24.97 | 2,077,078 |
| 2022-04-28 | $24.49 | $25.69 | $23.97 | $25.55 | $25.55 | 1,788,801 |
| 2022-04-27 | $23.94 | $24.50 | $23.23 | $24.11 | $24.11 | 2,445,382 |
| 2022-04-26 | $25.96 | $26.05 | $23.37 | $23.94 | $23.94 | 5,558,996 |
| 2022-04-25 | $25.50 | $26.27 | $25.33 | $26.21 | $26.21 | 2,332,341 |
| 2022-04-22 | $26.00 | $26.35 | $25.33 | $26.01 | $26.01 | 3,775,728 |
| 2022-04-21 | $26.35 | $26.60 | $25.38 | $26.14 | $26.14 | 3,859,922 |
| 2022-04-20 | $26.25 | $26.51 | $25.47 | $26.05 | $26.05 | 1,616,424 |
| 2022-04-19 | $24.80 | $26.06 | $24.71 | $26.01 | $26.01 | 2,388,070 |
| 2022-04-18 | $24.47 | $25.10 | $23.70 | $24.55 | $24.55 | 2,109,432 |
| 2022-04-14 | $24.59 | $25.02 | $24.22 | $24.82 | $24.82 | 2,021,847 |
| 2022-04-13 | $23.60 | $24.57 | $23.47 | $24.55 | $24.55 | 3,309,601 |
| 2022-04-12 | $23.50 | $24.16 | $23.25 | $23.75 | $23.75 | 3,001,615 |
| 2022-04-11 | $22.50 | $23.64 | $22.40 | $22.98 | $22.98 | 1,441,996 |
| 2022-04-08 | $23.13 | $23.28 | $22.45 | $22.68 | $22.68 | 1,046,541 |
| 2022-04-07 | $23.35 | $23.71 | $22.60 | $23.39 | $23.39 | 1,860,184 |
| 2022-04-06 | $24.44 | $24.50 | $23.31 | $23.50 | $23.50 | 3,375,872 |
| 2022-04-05 | $26.62 | $26.62 | $24.92 | $25.20 | $25.20 | 1,408,832 |
| 2022-04-04 | $25.70 | $27.10 | $25.35 | $26.82 | $26.82 | 1,649,593 |
| 2022-04-01 | $25.33 | $25.93 | $24.87 | $25.63 | $25.63 | 1,193,263 |
| 2022-03-31 | $26.22 | $26.25 | $25.23 | $25.24 | $25.24 | 2,093,495 |
| 2022-03-30 | $26.67 | $26.71 | $25.79 | $26.23 | $26.23 | 1,260,796 |
| 2022-03-29 | $26.90 | $27.98 | $25.05 | $26.89 | $26.89 | 2,741,092 |
| 2022-03-28 | $25.55 | $26.35 | $23.88 | $26.12 | $26.12 | 1,429,313 |
| 2022-03-25 | $26.30 | $26.36 | $24.80 | $25.55 | $25.55 | 2,368,293 |
| 2022-03-24 | $27.45 | $27.82 | $26.08 | $26.66 | $26.66 | 2,035,929 |
| 2022-03-23 | $27.20 | $28.01 | $27.03 | $27.44 | $27.44 | 2,666,114 |
| 2022-03-22 | $27.71 | $29.18 | $27.60 | $27.75 | $27.75 | 3,252,162 |
| 2022-03-21 | $28.00 | $28.40 | $26.37 | $27.14 | $27.14 | 4,443,775 |
| 2022-03-18 | $26.58 | $28.17 | $25.53 | $27.83 | $27.83 | 7,990,284 |
| 2022-03-17 | $23.37 | $24.59 | $22.88 | $24.43 | $24.43 | 4,367,049 |
| 2022-03-16 | $22.10 | $23.85 | $22.10 | $23.53 | $23.53 | 3,341,803 |
| 2022-03-15 | $19.92 | $21.39 | $19.75 | $21.33 | $21.33 | 2,342,767 |
| 2022-03-14 | $20.74 | $21.59 | $19.87 | $19.92 | $19.92 | 5,321,059 |
| 2022-03-11 | $23.06 | $23.90 | $21.87 | $22.02 | $22.02 | 1,908,423 |
| 2022-03-10 | $22.32 | $23.91 | $22.10 | $23.05 | $23.05 | 1,852,474 |
| 2022-03-09 | $21.79 | $22.97 | $21.70 | $22.89 | $22.89 | 2,175,960 |
| 2022-03-08 | $20.66 | $22.15 | $20.61 | $20.83 | $20.83 | 2,400,274 |
| 2022-03-07 | $21.93 | $22.24 | $20.69 | $20.73 | $20.73 | 2,669,737 |
| 2022-03-04 | $22.22 | $22.72 | $21.63 | $21.97 | $21.97 | 1,743,585 |
| 2022-03-03 | $23.58 | $23.66 | $22.47 | $22.66 | $22.66 | 1,584,933 |
| 2022-03-02 | $22.31 | $23.77 | $21.99 | $23.55 | $23.55 | 2,884,385 |
| 2022-03-01 | $24.02 | $24.11 | $21.39 | $21.95 | $21.95 | 3,831,539 |
| 2022-02-28 | $23.71 | $24.40 | $23.28 | $24.35 | $24.35 | 1,716,255 |
| 2022-02-25 | $24.55 | $25.03 | $23.58 | $24.01 | $24.01 | 1,662,368 |
| 2022-02-24 | $22.25 | $24.80 | $22.00 | $24.63 | $24.63 | 3,859,000 |
| 2022-02-23 | $24.57 | $24.66 | $23.25 | $23.83 | $23.83 | 4,391,492 |
| 2022-02-22 | $24.26 | $24.85 | $23.55 | $24.22 | $24.22 | 3,168,923 |
| 2022-02-18 | $26.54 | $26.90 | $24.92 | $25.03 | $25.03 | 2,156,623 |
| 2022-02-17 | $28.11 | $28.68 | $26.33 | $26.54 | $26.54 | 1,161,012 |
| 2022-02-16 | $27.42 | $28.36 | $27.01 | $28.32 | $28.32 | 1,587,790 |
| 2022-02-15 | $27.57 | $28.40 | $27.26 | $27.75 | $27.75 | 1,785,539 |
| 2022-02-14 | $27.39 | $27.83 | $26.82 | $27.07 | $27.07 | 1,461,059 |
| 2022-02-11 | $29.27 | $29.58 | $27.00 | $27.45 | $27.45 | 3,060,894 |
| 2022-02-10 | $29.83 | $31.29 | $29.03 | $29.37 | $29.37 | 2,050,339 |
| 2022-02-09 | $30.00 | $30.57 | $29.70 | $30.25 | $30.25 | 1,963,694 |
| 2022-02-08 | $28.30 | $29.59 | $28.30 | $29.44 | $29.44 | 905,532 |
| 2022-02-07 | $28.00 | $29.35 | $27.93 | $28.50 | $28.50 | 1,885,673 |
| 2022-02-04 | $27.00 | $28.17 | $26.52 | $27.78 | $27.78 | 1,641,917 |
| 2022-02-03 | $27.83 | $28.71 | $26.71 | $26.95 | $26.95 | 2,189,772 |
| 2022-02-02 | $28.96 | $29.99 | $28.10 | $28.69 | $28.69 | 2,255,135 |
| 2022-02-01 | $27.80 | $28.85 | $26.79 | $28.38 | $28.38 | 3,018,110 |
| 2022-01-31 | $24.50 | $26.85 | $24.50 | $26.37 | $26.37 | 2,438,416 |
| 2022-01-28 | $24.15 | $24.53 | $22.82 | $24.40 | $24.40 | 2,800,041 |
| 2022-01-27 | $25.38 | $26.08 | $23.85 | $24.22 | $24.22 | 1,809,216 |
| 2022-01-26 | $26.82 | $27.53 | $24.56 | $25.00 | $25.00 | 2,403,267 |
| 2022-01-25 | $25.82 | $26.75 | $24.66 | $25.43 | $25.43 | 2,750,680 |
| 2022-01-24 | $24.76 | $26.74 | $23.76 | $26.60 | $26.60 | 6,137,876 |
| 2022-01-21 | $26.07 | $26.24 | $24.04 | $25.75 | $25.75 | 4,440,047 |
| 2022-01-20 | $27.00 | $28.11 | $26.16 | $26.26 | $26.26 | 3,591,350 |
| 2022-01-19 | $27.22 | $27.51 | $26.58 | $26.83 | $26.83 | 1,603,522 |
| 2022-01-18 | $27.18 | $27.74 | $26.50 | $27.37 | $27.37 | 2,771,867 |
| 2022-01-14 | $29.25 | $29.49 | $26.38 | $28.03 | $28.03 | 4,726,798 |
| 2022-01-13 | $30.72 | $30.81 | $29.07 | $29.45 | $29.45 | 2,776,603 |
| 2022-01-12 | $32.20 | $32.73 | $30.00 | $30.68 | $30.68 | 3,799,324 |
| 2022-01-11 | $31.79 | $33.76 | $31.72 | $32.12 | $32.12 | 6,287,380 |
| 2022-01-10 | $32.08 | $32.38 | $29.50 | $31.47 | $31.47 | 3,130,249 |
| 2022-01-07 | $33.34 | $33.67 | $31.80 | $33.00 | $33.00 | 1,860,664 |
| 2022-01-06 | $33.21 | $34.10 | $32.00 | $33.36 | $33.36 | 1,990,340 |
| 2022-01-05 | $36.20 | $36.20 | $32.00 | $32.86 | $32.86 | 2,613,851 |
| 2022-01-04 | $38.75 | $39.12 | $35.81 | $36.44 | $36.44 | 1,542,964 |
| 2022-01-03 | $38.75 | $40.22 | $38.11 | $38.68 | $38.68 | 1,497,222 |
| 2021-12-31 | $38.07 | $39.06 | $37.80 | $37.81 | $37.81 | 293,054 |
| 2021-12-30 | $36.74 | $38.80 | $36.71 | $38.07 | $38.07 | 632,685 |
| 2021-12-29 | $35.64 | $37.10 | $34.75 | $37.03 | $37.03 | 743,471 |
| 2021-12-28 | $36.37 | $37.25 | $35.10 | $35.44 | $35.44 | 813,475 |
| 2021-12-27 | $38.99 | $39.12 | $36.37 | $36.52 | $36.52 | 1,361,484 |
| 2021-12-23 | $37.85 | $38.95 | $37.00 | $38.61 | $38.61 | 1,089,953 |
| 2021-12-22 | $37.07 | $37.86 | $36.69 | $37.67 | $37.67 | 486,351 |
| 2021-12-21 | $36.81 | $37.66 | $35.68 | $37.58 | $37.58 | 1,034,044 |
| 2021-12-20 | $35.25 | $36.44 | $34.53 | $35.26 | $35.26 | 948,571 |
| 2021-12-17 | $35.02 | $37.25 | $34.10 | $36.20 | $36.20 | 1,823,631 |
| 2021-12-16 | $37.75 | $38.47 | $35.67 | $36.12 | $36.12 | 1,860,607 |
| 2021-12-15 | $36.21 | $37.83 | $34.85 | $37.20 | $37.20 | 1,092,419 |
| 2021-12-14 | $35.35 | $36.86 | $34.60 | $36.56 | $36.56 | 1,720,920 |
| 2021-12-13 | $37.87 | $38.02 | $35.51 | $36.02 | $36.02 | 2,012,372 |
| 2021-12-10 | $39.55 | $40.18 | $37.56 | $38.28 | $38.28 | 1,496,642 |
| 2021-12-09 | $41.95 | $42.50 | $39.20 | $39.41 | $39.41 | 1,231,537 |
| 2021-12-08 | $43.11 | $43.80 | $41.31 | $41.81 | $41.81 | 1,078,627 |
| 2021-12-07 | $41.17 | $43.17 | $40.60 | $42.39 | $42.39 | 1,601,334 |
| 2021-12-06 | $36.95 | $40.58 | $36.21 | $40.15 | $40.15 | 1,763,950 |
| 2021-12-03 | $38.75 | $39.95 | $36.01 | $36.80 | $36.80 | 2,388,839 |
| 2021-12-02 | $39.29 | $39.29 | $37.14 | $38.75 | $38.75 | 1,906,113 |
| 2021-12-01 | $40.80 | $41.40 | $38.83 | $39.05 | $39.05 | 1,900,423 |
| 2021-11-30 | $41.26 | $41.99 | $38.35 | $40.16 | $40.16 | 2,145,626 |
| 2021-11-29 | $43.73 | $43.89 | $41.71 | $42.25 | $42.25 | 1,608,740 |
| 2021-11-26 | $44.00 | $44.00 | $41.15 | $43.11 | $43.11 | 1,446,650 |
| 2021-11-24 | $42.00 | $46.74 | $42.00 | $45.71 | $45.71 | 1,907,758 |
| 2021-11-23 | $42.16 | $45.79 | $41.30 | $42.49 | $42.49 | 2,366,987 |
| 2021-11-22 | $45.19 | $45.45 | $41.10 | $42.56 | $42.56 | 2,243,511 |
| 2021-11-19 | $48.39 | $48.97 | $42.21 | $44.94 | $44.94 | 3,758,612 |
| 2021-11-18 | $50.10 | $50.72 | $44.95 | $45.00 | $45.00 | 3,128,772 |
| 2021-11-17 | $43.05 | $55.87 | $43.05 | $51.45 | $51.45 | 7,956,373 |
| 2021-11-16 | $39.40 | $46.70 | $39.30 | $45.61 | $45.61 | 8,917,015 |
| 2021-11-15 | $37.75 | $38.72 | $36.10 | $36.43 | $36.43 | 2,112,367 |
| 2021-11-12 | $37.55 | $37.68 | $35.85 | $37.20 | $37.20 | 643,674 |
| 2021-11-11 | $37.52 | $37.79 | $35.55 | $37.01 | $37.01 | 765,769 |
| 2021-11-10 | $37.43 | $38.93 | $36.91 | $37.19 | $37.19 | 783,192 |
| 2021-11-09 | $38.21 | $39.42 | $37.51 | $37.85 | $37.85 | 1,066,124 |
| 2021-11-08 | $39.48 | $39.55 | $36.90 | $38.24 | $38.24 | 2,049,067 |
| 2021-11-05 | $38.08 | $39.80 | $37.89 | $39.19 | $39.19 | 1,037,441 |
| 2021-11-04 | $38.65 | $38.70 | $36.19 | $37.63 | $37.63 | 1,198,764 |
| 2021-11-03 | $35.41 | $38.76 | $35.33 | $38.45 | $38.45 | 1,599,892 |
| 2021-11-02 | $36.77 | $36.96 | $35.21 | $35.41 | $35.41 | 542,362 |
| 2021-11-01 | $34.45 | $36.79 | $34.22 | $36.58 | $36.58 | 1,035,592 |
| 2021-10-29 | $33.36 | $34.50 | $33.04 | $34.16 | $34.16 | 402,670 |
| 2021-10-28 | $34.36 | $35.43 | $32.93 | $33.70 | $33.70 | 863,696 |
| 2021-10-27 | $35.90 | $35.90 | $33.68 | $34.00 | $34.00 | 1,218,292 |
| 2021-10-26 | $35.24 | $36.50 | $34.65 | $35.58 | $35.58 | 1,571,152 |
| 2021-10-25 | $33.37 | $36.20 | $33.01 | $34.98 | $34.98 | 1,154,443 |
| 2021-10-22 | $33.68 | $34.08 | $32.50 | $33.26 | $33.26 | 778,638 |
| 2021-10-21 | $31.18 | $33.85 | $31.18 | $33.71 | $33.71 | 1,294,301 |
| 2021-10-20 | $30.31 | $32.50 | $30.10 | $31.36 | $31.36 | 1,265,312 |
| 2021-10-19 | $30.57 | $30.90 | $29.41 | $29.77 | $29.77 | 568,471 |
| 2021-10-18 | $29.72 | $30.52 | $29.35 | $30.07 | $30.07 | 567,856 |
| 2021-10-15 | $29.63 | $31.06 | $29.60 | $29.72 | $29.72 | 413,471 |
| 2021-10-14 | $31.18 | $31.22 | $29.15 | $29.57 | $29.57 | 1,179,358 |
| 2021-10-13 | $30.80 | $31.35 | $30.65 | $30.70 | $30.70 | 684,670 |
| 2021-10-12 | $31.31 | $32.50 | $30.11 | $30.54 | $30.54 | 1,164,215 |
| 2021-10-11 | $30.30 | $31.62 | $30.30 | $30.69 | $30.69 | 1,315,704 |
| 2021-10-08 | $30.04 | $30.42 | $29.01 | $30.07 | $30.07 | 619,415 |
| 2021-10-07 | $29.59 | $30.97 | $29.29 | $29.84 | $29.84 | 615,653 |
| 2021-10-06 | $30.00 | $30.22 | $29.22 | $29.59 | $29.59 | 743,370 |
| 2021-10-05 | $29.09 | $31.18 | $28.93 | $30.44 | $30.44 | 1,370,182 |
| 2021-10-04 | $29.12 | $30.24 | $28.10 | $29.09 | $29.09 | 1,308,536 |
| 2021-10-01 | $30.14 | $30.98 | $29.80 | $30.50 | $30.50 | 1,062,483 |
| 2021-09-30 | $30.90 | $32.40 | $30.06 | $30.13 | $30.13 | 1,468,851 |
| 2021-09-29 | $32.24 | $33.24 | $30.31 | $30.90 | $30.90 | 2,383,351 |
| 2021-09-28 | $32.62 | $33.04 | $31.85 | $32.00 | $32.00 | 1,776,255 |
| 2021-09-27 | $35.71 | $35.99 | $32.92 | $33.37 | $33.37 | 1,780,587 |
| 2021-09-24 | $37.20 | $37.32 | $35.60 | $36.02 | $36.02 | 1,180,981 |
| 2021-09-23 | $36.55 | $37.68 | $35.84 | $37.34 | $37.34 | 902,269 |
| 2021-09-22 | $39.40 | $39.80 | $35.55 | $35.75 | $35.75 | 1,703,681 |
| 2021-09-21 | $37.78 | $39.01 | $36.01 | $38.64 | $38.64 | 1,339,494 |
| 2021-09-20 | $38.00 | $38.00 | $34.35 | $36.01 | $36.01 | 2,779,643 |
| 2021-09-17 | $39.64 | $40.80 | $38.15 | $38.95 | $38.95 | 3,661,908 |
| 2021-09-16 | $36.00 | $40.13 | $35.90 | $37.49 | $37.49 | 6,458,744 |
| 2021-09-15 | $35.40 | $38.00 | $34.50 | $35.00 | $35.00 | 13,765,817 |