Ryan Specialty Group Holdings Inc Class A (RYAN) Exchange: NYSE
Data as of Aug. 22, 2025
$68.55 ($-0.47) -0.68%
Ryan Specialty Group Holdings Inc Class A - Daily Information
Click for more stock information on Ryan Specialty Group Holdings Inc Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $69.51 |
| Previous Close | $68.55 |
| High | $70.08 |
| Low | $68.36 |
| Adjusted Open | $69.51 |
| Previous Adjusted Close | $68.55 |
| Adjusted High | $70.08 |
| Adjusted Low | $68.36 |
Invest in Ryan Specialty Group Holdings Inc Class A (RYAN)
Key People Ryan Specialty Group Holdings Inc Class A
| Employee | Position |
|---|---|
| Patrick G. Ryan | Chairman & Chief Executive Officer |
| Timothy W. Turner | President & Director |
| Michael T. VanAcker | Chief Operating Officer & Executive Vice President |
| Jeremiah R. Bickham | Chief Financial Officer & Executive Vice President |
| Brendan M. Mulshine | Chief Revenue Officer & Executive Vice President |
| Nicholas D. Cortezi | Director |
| Henry S. Bienen | Director |
| David P. Bolger | Director |
| William J. Devers | Director |
| D. Cameron Findlay | Director |
| Robert M. Le Blanc | Director |
| Andrew J. McKenna | Director |
| Michael D. O'Halleran | Director |
| John Washington Rogers | Director |
| Michelle Lynn Collins | Director |
| Lisa J. Paschal | Chief Human Resources Officer & Senior VP |
| Mark S. Katz | Executive Vice President & General Counsel |
Historical Stock Data for Ryan Specialty Group Holdings Inc Class A (RYAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $69.51 | $70.08 | $68.36 | $68.55 | $68.55 | 490,069 |
| 2025-06-05 | $70.09 | $70.09 | $68.15 | $69.02 | $69.02 | 801,006 |
| 2025-06-04 | $71.32 | $71.32 | $69.96 | $70.08 | $70.08 | 1,396,347 |
| 2025-06-03 | $71.74 | $72.50 | $70.29 | $71.08 | $71.08 | 800,985 |
| 2025-06-02 | $70.55 | $71.99 | $69.98 | $71.97 | $71.97 | 638,086 |
| 2025-05-30 | $70.02 | $71.77 | $69.97 | $71.57 | $71.57 | 704,227 |
| 2025-05-29 | $69.27 | $70.30 | $68.94 | $69.94 | $69.94 | 573,475 |
| 2025-05-28 | $70.17 | $70.44 | $69.04 | $69.21 | $69.21 | 643,601 |
| 2025-05-27 | $69.17 | $70.34 | $68.48 | $70.24 | $70.24 | 849,755 |
| 2025-05-23 | $68.75 | $69.26 | $68.39 | $68.65 | $68.65 | 548,694 |
| 2025-05-22 | $68.68 | $69.06 | $67.52 | $68.72 | $68.72 | 599,171 |
| 2025-05-21 | $70.40 | $70.73 | $68.84 | $68.84 | $68.84 | 970,798 |
| 2025-05-20 | $70.35 | $70.94 | $69.89 | $70.59 | $70.59 | 577,827 |
| 2025-05-19 | $70.53 | $70.58 | $69.85 | $70.33 | $70.33 | 632,370 |
| 2025-05-16 | $69.97 | $70.77 | $69.80 | $70.70 | $70.70 | 672,673 |
| 2025-05-15 | $68.57 | $69.94 | $68.26 | $69.87 | $69.87 | 519,905 |
| 2025-05-14 | $68.44 | $68.75 | $66.91 | $68.36 | $68.36 | 951,896 |
| 2025-05-13 | $70.11 | $70.11 | $68.11 | $68.16 | $68.16 | 670,719 |
| 2025-05-12 | $70.37 | $71.05 | $67.75 | $69.13 | $69.01 | 1,031,605 |
| 2025-05-09 | $70.30 | $70.47 | $69.23 | $69.72 | $69.60 | 658,682 |
| 2025-05-08 | $71.17 | $71.37 | $69.98 | $70.13 | $70.01 | 664,397 |
| 2025-05-07 | $69.10 | $71.80 | $69.10 | $70.93 | $70.93 | 1,521,530 |
| 2025-05-06 | $67.88 | $69.66 | $67.30 | $69.23 | $69.23 | 1,243,094 |
| 2025-05-05 | $67.24 | $68.39 | $66.33 | $67.66 | $67.66 | 1,092,631 |
| 2025-05-02 | $65.38 | $67.38 | $64.19 | $66.87 | $66.87 | 1,550,883 |
| 2025-05-01 | $64.84 | $65.47 | $64.43 | $64.81 | $64.81 | 1,970,984 |
| 2025-04-30 | $64.20 | $65.63 | $63.12 | $65.51 | $65.51 | 1,295,300 |
| 2025-04-29 | $64.71 | $64.97 | $62.71 | $64.31 | $64.31 | 2,025,588 |
| 2025-04-28 | $65.15 | $66.06 | $64.48 | $65.38 | $65.38 | 1,874,795 |
| 2025-04-25 | $68.58 | $68.58 | $63.47 | $64.85 | $64.85 | 2,281,717 |
| 2025-04-24 | $69.65 | $69.84 | $68.49 | $69.58 | $69.58 | 782,673 |
| 2025-04-23 | $71.06 | $71.44 | $68.94 | $69.42 | $69.42 | 1,517,990 |
| 2025-04-22 | $68.36 | $70.32 | $68.01 | $70.07 | $70.07 | 1,023,405 |
| 2025-04-21 | $70.29 | $70.40 | $66.31 | $67.40 | $67.40 | 1,079,848 |
| 2025-04-17 | $71.75 | $72.04 | $70.46 | $70.62 | $70.62 | 967,495 |
| 2025-04-16 | $73.20 | $73.46 | $71.41 | $72.09 | $72.09 | 771,669 |
| 2025-04-15 | $74.67 | $75.26 | $73.06 | $73.09 | $73.09 | 707,857 |
| 2025-04-14 | $73.19 | $74.68 | $72.45 | $74.20 | $74.20 | 1,051,193 |
| 2025-04-11 | $71.94 | $73.00 | $71.00 | $72.81 | $72.81 | 950,935 |
| 2025-04-10 | $71.22 | $73.02 | $69.95 | $71.95 | $71.95 | 1,266,113 |
| 2025-04-09 | $66.79 | $70.93 | $65.45 | $70.71 | $70.71 | 896,319 |
| 2025-04-08 | $70.72 | $72.02 | $66.38 | $67.07 | $67.07 | 1,210,995 |
| 2025-04-07 | $68.73 | $69.82 | $65.73 | $68.49 | $68.49 | 1,917,356 |
| 2025-04-04 | $74.10 | $75.77 | $70.04 | $70.50 | $70.50 | 1,434,030 |
| 2025-04-03 | $73.65 | $77.16 | $72.73 | $75.93 | $75.93 | 1,410,352 |
| 2025-04-02 | $73.00 | $75.28 | $72.76 | $75.06 | $75.06 | 1,361,098 |
| 2025-04-01 | $73.95 | $74.61 | $73.13 | $73.81 | $73.81 | 1,598,559 |
| 2025-03-31 | $73.14 | $74.76 | $72.82 | $73.87 | $73.87 | 1,266,097 |
| 2025-03-28 | $72.33 | $73.12 | $71.88 | $72.93 | $72.93 | 860,893 |
| 2025-03-27 | $71.91 | $72.86 | $71.19 | $72.83 | $72.83 | 1,082,698 |
| 2025-03-26 | $72.89 | $73.30 | $71.20 | $71.54 | $71.54 | 557,224 |
| 2025-03-25 | $72.50 | $74.08 | $71.67 | $72.53 | $72.53 | 955,159 |
| 2025-03-24 | $71.50 | $72.59 | $71.50 | $72.38 | $72.38 | 631,329 |
| 2025-03-21 | $71.66 | $72.27 | $71.03 | $71.04 | $71.04 | 1,096,710 |
| 2025-03-20 | $72.06 | $72.50 | $71.47 | $71.69 | $71.69 | 779,066 |
| 2025-03-19 | $71.35 | $72.09 | $70.94 | $71.94 | $71.94 | 747,910 |
| 2025-03-18 | $71.54 | $71.77 | $70.78 | $71.08 | $71.08 | 842,239 |
| 2025-03-17 | $69.23 | $71.46 | $69.23 | $71.35 | $71.35 | 932,426 |
| 2025-03-14 | $68.72 | $69.88 | $68.33 | $69.87 | $69.87 | 976,229 |
| 2025-03-13 | $69.27 | $69.57 | $68.10 | $68.29 | $68.29 | 678,386 |
| 2025-03-12 | $67.97 | $70.15 | $66.81 | $69.28 | $69.28 | 1,650,688 |
| 2025-03-11 | $68.95 | $68.95 | $67.39 | $68.18 | $68.18 | 683,391 |
| 2025-03-10 | $69.17 | $70.34 | $68.04 | $68.60 | $68.60 | 819,807 |
| 2025-03-07 | $69.02 | $69.76 | $67.69 | $69.22 | $69.22 | 763,446 |
| 2025-03-06 | $70.70 | $70.86 | $69.17 | $69.22 | $69.22 | 884,592 |
| 2025-03-05 | $69.77 | $71.20 | $69.75 | $70.72 | $70.72 | 768,529 |
| 2025-03-04 | $69.04 | $71.04 | $68.72 | $69.98 | $69.98 | 1,082,585 |
| 2025-03-03 | $69.98 | $70.34 | $68.90 | $69.47 | $69.35 | 1,091,067 |
| 2025-02-28 | $70.08 | $70.68 | $68.66 | $69.99 | $69.87 | 837,569 |
| 2025-02-27 | $69.51 | $71.33 | $68.89 | $70.03 | $69.91 | 1,116,797 |
| 2025-02-26 | $69.00 | $70.00 | $68.43 | $69.00 | $68.88 | 1,114,489 |
| 2025-02-25 | $67.99 | $69.03 | $67.26 | $69.01 | $68.89 | 1,054,241 |
| 2025-02-24 | $65.30 | $68.24 | $65.03 | $67.41 | $67.29 | 1,095,591 |
| 2025-02-21 | $62.50 | $66.80 | $62.50 | $65.38 | $65.27 | 2,425,852 |
| 2025-02-20 | $68.87 | $69.37 | $68.15 | $68.60 | $68.48 | 697,096 |
| 2025-02-19 | $69.45 | $70.03 | $68.86 | $69.37 | $69.25 | 632,675 |
| 2025-02-18 | $68.74 | $69.88 | $68.53 | $69.62 | $69.50 | 733,197 |
| 2025-02-14 | $69.08 | $69.08 | $67.97 | $68.74 | $68.62 | 933,210 |
| 2025-02-13 | $67.33 | $68.74 | $67.33 | $68.61 | $68.49 | 1,277,517 |
| 2025-02-12 | $66.20 | $67.19 | $65.71 | $67.14 | $67.03 | 913,790 |
| 2025-02-11 | $67.89 | $67.89 | $66.10 | $66.62 | $66.51 | 816,889 |
| 2025-02-10 | $68.15 | $68.70 | $66.77 | $67.89 | $67.77 | 756,407 |
| 2025-02-07 | $68.73 | $68.97 | $68.21 | $68.29 | $68.29 | 637,807 |
| 2025-02-06 | $68.94 | $69.14 | $68.17 | $68.51 | $68.51 | 651,948 |
| 2025-02-05 | $69.09 | $69.24 | $67.36 | $68.81 | $68.81 | 774,262 |
| 2025-02-04 | $67.64 | $69.11 | $67.17 | $68.45 | $68.45 | 1,031,723 |
| 2025-02-03 | $65.87 | $67.98 | $65.60 | $67.45 | $67.45 | 859,832 |
| 2025-01-31 | $66.86 | $67.68 | $66.54 | $66.58 | $66.58 | 959,457 |
| 2025-01-30 | $65.84 | $67.37 | $65.84 | $66.61 | $66.61 | 863,644 |
| 2025-01-29 | $65.01 | $66.77 | $65.01 | $65.89 | $65.89 | 909,780 |
| 2025-01-28 | $64.62 | $65.92 | $64.16 | $65.46 | $65.46 | 1,328,999 |
| 2025-01-27 | $63.67 | $65.70 | $62.86 | $65.36 | $65.36 | 1,007,912 |
| 2025-01-24 | $64.44 | $64.66 | $62.71 | $63.23 | $63.23 | 1,379,301 |
| 2025-01-23 | $65.50 | $65.91 | $63.76 | $64.25 | $64.25 | 898,257 |
| 2025-01-22 | $66.51 | $66.78 | $65.31 | $65.66 | $65.66 | 577,124 |
| 2025-01-21 | $66.80 | $67.23 | $65.62 | $66.74 | $66.74 | 768,093 |
| 2025-01-17 | $67.19 | $67.67 | $66.51 | $66.60 | $66.60 | 748,275 |
| 2025-01-16 | $66.29 | $67.27 | $65.96 | $66.91 | $66.91 | 578,580 |
| 2025-01-15 | $66.99 | $67.00 | $65.61 | $66.30 | $66.30 | 704,367 |
| 2025-01-14 | $64.78 | $66.60 | $64.46 | $66.32 | $66.32 | 1,292,250 |
| 2025-01-13 | $61.77 | $65.35 | $61.77 | $65.02 | $65.02 | 1,780,925 |
| 2025-01-10 | $59.89 | $62.77 | $59.89 | $62.50 | $62.50 | 1,990,468 |
| 2025-01-08 | $60.79 | $61.14 | $60.30 | $61.12 | $61.12 | 1,267,612 |
| 2025-01-07 | $62.00 | $62.40 | $60.47 | $60.74 | $60.74 | 926,257 |
| 2025-01-06 | $62.72 | $63.16 | $60.93 | $61.74 | $61.74 | 1,230,404 |
| 2025-01-03 | $62.91 | $63.45 | $62.56 | $62.76 | $62.76 | 572,747 |
| 2025-01-02 | $64.36 | $65.00 | $62.47 | $62.63 | $62.63 | 762,462 |
| 2024-12-31 | $63.95 | $64.48 | $63.31 | $64.16 | $64.16 | 760,015 |
| 2024-12-30 | $63.57 | $63.91 | $63.00 | $63.72 | $63.72 | 381,651 |
| 2024-12-27 | $64.18 | $64.89 | $63.61 | $63.99 | $63.99 | 493,861 |
| 2024-12-26 | $64.27 | $64.63 | $64.11 | $64.40 | $64.40 | 305,394 |
| 2024-12-24 | $63.89 | $64.54 | $63.44 | $64.49 | $64.49 | 321,857 |
| 2024-12-23 | $63.48 | $64.02 | $63.35 | $63.89 | $63.89 | 677,748 |
| 2024-12-20 | $63.74 | $65.01 | $63.42 | $64.01 | $64.01 | 3,213,055 |
| 2024-12-19 | $63.80 | $64.40 | $63.10 | $63.15 | $63.15 | 1,150,948 |
| 2024-12-18 | $65.11 | $65.47 | $63.40 | $63.73 | $63.73 | 945,668 |
| 2024-12-17 | $65.97 | $65.99 | $65.20 | $65.47 | $65.47 | 838,729 |
| 2024-12-16 | $67.48 | $67.85 | $66.30 | $66.45 | $66.45 | 692,559 |
| 2024-12-13 | $67.81 | $67.81 | $66.78 | $67.60 | $67.60 | 752,931 |
| 2024-12-12 | $68.80 | $69.12 | $67.45 | $67.54 | $67.54 | 548,207 |
| 2024-12-11 | $68.17 | $69.31 | $67.38 | $68.21 | $68.21 | 966,766 |
| 2024-12-10 | $68.61 | $68.70 | $66.83 | $67.79 | $67.79 | 1,379,470 |
| 2024-12-09 | $71.88 | $72.09 | $68.67 | $68.89 | $68.89 | 1,357,231 |
| 2024-12-06 | $73.29 | $73.74 | $71.91 | $72.53 | $72.53 | 597,538 |
| 2024-12-05 | $74.66 | $74.94 | $73.22 | $73.42 | $73.42 | 608,275 |
| 2024-12-04 | $74.20 | $74.83 | $73.98 | $74.49 | $74.49 | 346,784 |
| 2024-12-03 | $74.04 | $74.66 | $73.58 | $74.26 | $74.26 | 1,223,127 |
| 2024-12-02 | $75.22 | $75.22 | $73.72 | $74.04 | $74.04 | 669,590 |
| 2024-11-29 | $75.03 | $75.97 | $75.03 | $75.40 | $75.40 | 433,476 |
| 2024-11-27 | $75.09 | $75.86 | $74.92 | $75.09 | $75.09 | 760,694 |
| 2024-11-26 | $74.50 | $75.50 | $74.29 | $75.07 | $75.07 | 1,090,854 |
| 2024-11-25 | $73.69 | $75.39 | $73.69 | $74.59 | $74.59 | 949,338 |
| 2024-11-22 | $72.00 | $74.53 | $72.00 | $73.53 | $73.53 | 1,057,742 |
| 2024-11-21 | $71.21 | $71.77 | $69.94 | $71.73 | $71.73 | 788,416 |
| 2024-11-20 | $70.63 | $71.05 | $69.92 | $70.88 | $70.88 | 746,368 |
| 2024-11-19 | $70.03 | $70.83 | $69.80 | $70.37 | $70.37 | 518,259 |
| 2024-11-18 | $70.54 | $70.96 | $70.13 | $70.68 | $70.68 | 620,612 |
| 2024-11-15 | $71.02 | $71.89 | $70.47 | $70.94 | $70.94 | 456,601 |
| 2024-11-14 | $71.58 | $72.40 | $70.82 | $70.91 | $70.91 | 497,145 |
| 2024-11-13 | $71.61 | $72.32 | $71.31 | $71.72 | $71.72 | 467,556 |
| 2024-11-12 | $71.67 | $72.15 | $71.16 | $71.65 | $71.65 | 508,647 |
| 2024-11-11 | $71.75 | $72.65 | $71.61 | $71.80 | $71.69 | 512,905 |
| 2024-11-08 | $71.54 | $71.78 | $70.81 | $71.39 | $71.28 | 1,228,954 |
| 2024-11-07 | $69.45 | $71.54 | $69.20 | $71.14 | $71.03 | 806,582 |
| 2024-11-06 | $71.98 | $72.81 | $67.99 | $68.95 | $68.84 | 981,784 |
| 2024-11-05 | $68.00 | $69.73 | $67.99 | $69.20 | $69.09 | 809,185 |
| 2024-11-04 | $66.42 | $67.75 | $66.26 | $67.57 | $67.47 | 1,219,781 |
| 2024-11-01 | $66.57 | $66.90 | $65.06 | $66.71 | $66.71 | 949,607 |
| 2024-10-31 | $64.87 | $68.33 | $61.60 | $65.87 | $65.87 | 2,166,027 |
| 2024-10-30 | $70.00 | $70.22 | $68.91 | $68.96 | $68.96 | 732,268 |
| 2024-10-29 | $69.61 | $70.71 | $69.55 | $70.00 | $70.00 | 674,637 |
| 2024-10-28 | $69.18 | $69.88 | $68.40 | $69.74 | $69.74 | 547,883 |
| 2024-10-25 | $69.74 | $70.59 | $68.50 | $68.75 | $68.75 | 898,922 |
| 2024-10-24 | $69.13 | $69.82 | $68.76 | $69.65 | $69.65 | 386,299 |
| 2024-10-23 | $68.02 | $69.66 | $67.98 | $69.54 | $69.54 | 572,155 |
| 2024-10-22 | $69.43 | $69.62 | $67.80 | $68.06 | $68.06 | 937,069 |
| 2024-10-21 | $70.15 | $70.22 | $69.06 | $69.80 | $69.80 | 824,220 |
| 2024-10-18 | $70.83 | $70.83 | $69.71 | $70.00 | $70.00 | 815,028 |
| 2024-10-17 | $71.00 | $71.15 | $70.38 | $70.57 | $70.57 | 560,980 |
| 2024-10-16 | $71.17 | $71.31 | $70.10 | $70.60 | $70.60 | 1,038,144 |
| 2024-10-15 | $72.93 | $73.10 | $71.23 | $71.25 | $71.25 | 668,126 |
| 2024-10-14 | $72.08 | $72.82 | $71.91 | $72.48 | $72.48 | 354,521 |
| 2024-10-11 | $70.72 | $72.11 | $70.40 | $71.76 | $71.76 | 781,037 |
| 2024-10-10 | $72.77 | $72.89 | $70.21 | $70.42 | $70.42 | 734,787 |
| 2024-10-09 | $71.00 | $72.11 | $70.96 | $71.68 | $71.68 | 976,401 |
| 2024-10-08 | $70.05 | $71.52 | $69.89 | $71.08 | $71.08 | 786,736 |
| 2024-10-07 | $72.46 | $72.97 | $68.44 | $69.83 | $69.83 | 1,839,572 |
| 2024-10-04 | $70.47 | $72.41 | $70.47 | $72.23 | $72.23 | 1,397,862 |
| 2024-10-03 | $69.60 | $70.69 | $68.76 | $70.31 | $70.31 | 1,545,030 |
| 2024-10-02 | $68.20 | $69.53 | $67.54 | $69.13 | $69.13 | 839,926 |
| 2024-10-01 | $66.58 | $69.14 | $66.58 | $68.20 | $68.20 | 1,153,370 |
| 2024-09-30 | $66.10 | $66.49 | $65.67 | $66.39 | $66.39 | 523,308 |
| 2024-09-27 | $66.33 | $66.78 | $65.90 | $66.00 | $66.00 | 492,353 |
| 2024-09-26 | $66.96 | $67.40 | $65.54 | $66.19 | $66.19 | 727,835 |
| 2024-09-25 | $67.91 | $68.18 | $66.89 | $66.96 | $66.96 | 920,099 |
| 2024-09-24 | $66.10 | $68.47 | $65.21 | $67.50 | $67.50 | 1,279,537 |
| 2024-09-23 | $63.77 | $64.84 | $63.75 | $64.11 | $64.11 | 641,359 |
| 2024-09-20 | $62.91 | $63.87 | $62.59 | $63.53 | $63.53 | 2,166,083 |
| 2024-09-19 | $63.12 | $63.59 | $62.37 | $62.71 | $62.71 | 513,894 |
| 2024-09-18 | $63.90 | $63.93 | $62.49 | $62.81 | $62.81 | 566,991 |
| 2024-09-17 | $64.28 | $64.54 | $63.23 | $63.59 | $63.59 | 578,260 |
| 2024-09-16 | $64.36 | $65.56 | $64.36 | $64.45 | $64.45 | 623,648 |
| 2024-09-13 | $63.45 | $64.09 | $63.45 | $64.08 | $64.08 | 702,914 |
| 2024-09-12 | $62.72 | $63.77 | $62.72 | $63.56 | $63.56 | 443,640 |
| 2024-09-11 | $63.47 | $63.66 | $62.19 | $62.64 | $62.64 | 399,784 |
| 2024-09-10 | $63.94 | $64.23 | $62.76 | $63.90 | $63.90 | 772,098 |
| 2024-09-09 | $63.80 | $63.89 | $62.93 | $63.87 | $63.87 | 775,184 |
| 2024-09-06 | $64.31 | $64.50 | $63.57 | $63.63 | $63.63 | 457,232 |
| 2024-09-05 | $64.35 | $64.40 | $63.66 | $64.37 | $64.37 | 587,637 |
| 2024-09-04 | $64.46 | $64.86 | $63.80 | $64.03 | $64.03 | 544,232 |
| 2024-09-03 | $64.86 | $65.12 | $64.10 | $64.39 | $64.39 | 572,609 |
| 2024-08-30 | $64.77 | $64.89 | $64.13 | $64.63 | $64.63 | 590,658 |
| 2024-08-29 | $64.25 | $65.00 | $63.95 | $64.56 | $64.56 | 649,741 |
| 2024-08-28 | $64.62 | $65.03 | $64.07 | $64.40 | $64.40 | 515,260 |
| 2024-08-27 | $63.62 | $64.47 | $63.56 | $64.44 | $64.44 | 464,520 |
| 2024-08-26 | $64.32 | $64.74 | $63.94 | $64.10 | $64.10 | 374,974 |
| 2024-08-23 | $64.58 | $64.84 | $63.67 | $64.16 | $64.16 | 628,468 |
| 2024-08-22 | $65.23 | $65.42 | $64.46 | $64.71 | $64.71 | 477,478 |
| 2024-08-21 | $65.29 | $65.47 | $64.73 | $65.14 | $65.14 | 414,028 |
| 2024-08-20 | $64.76 | $65.24 | $64.28 | $65.17 | $65.17 | 668,023 |
| 2024-08-19 | $64.42 | $65.12 | $64.30 | $64.82 | $64.82 | 624,108 |
| 2024-08-16 | $64.56 | $64.89 | $63.67 | $64.49 | $64.49 | 824,745 |
| 2024-08-15 | $65.00 | $65.54 | $64.11 | $64.48 | $64.48 | 603,769 |
| 2024-08-14 | $65.00 | $65.71 | $64.73 | $64.99 | $64.99 | 646,213 |
| 2024-08-13 | $65.86 | $66.23 | $64.72 | $65.13 | $65.13 | 894,301 |
| 2024-08-12 | $65.09 | $65.93 | $64.94 | $65.46 | $65.35 | 718,781 |
| 2024-08-09 | $66.04 | $66.04 | $65.03 | $65.09 | $65.09 | 802,984 |
| 2024-08-08 | $64.98 | $66.28 | $64.85 | $65.45 | $65.45 | 865,564 |
| 2024-08-07 | $65.08 | $66.21 | $64.64 | $65.07 | $65.07 | 1,250,812 |
| 2024-08-06 | $65.25 | $66.00 | $64.28 | $64.48 | $64.48 | 1,546,749 |
| 2024-08-05 | $65.21 | $67.60 | $64.47 | $65.28 | $65.28 | 1,900,394 |
| 2024-08-02 | $64.11 | $69.03 | $62.83 | $68.57 | $68.57 | 2,267,165 |
| 2024-08-01 | $61.67 | $62.65 | $61.21 | $62.51 | $62.51 | 1,215,876 |
| 2024-07-31 | $61.73 | $62.50 | $61.01 | $61.59 | $61.59 | 911,698 |
| 2024-07-30 | $60.42 | $62.68 | $60.35 | $61.72 | $61.72 | 1,301,061 |
| 2024-07-29 | $60.52 | $60.91 | $59.91 | $60.10 | $60.10 | 720,558 |
| 2024-07-26 | $59.60 | $60.98 | $59.13 | $60.61 | $60.61 | 901,557 |
| 2024-07-25 | $58.79 | $59.74 | $58.60 | $59.09 | $59.09 | 594,196 |
| 2024-07-24 | $59.14 | $59.52 | $58.46 | $58.61 | $58.61 | 410,242 |
| 2024-07-23 | $57.97 | $59.47 | $57.71 | $59.14 | $59.14 | 742,756 |
| 2024-07-22 | $56.92 | $58.00 | $56.59 | $57.71 | $57.71 | 884,674 |
| 2024-07-19 | $59.18 | $59.18 | $57.03 | $57.27 | $57.27 | 744,165 |
| 2024-07-18 | $58.35 | $59.98 | $57.97 | $58.90 | $58.90 | 1,044,758 |
| 2024-07-17 | $58.29 | $59.13 | $57.95 | $58.39 | $58.39 | 1,127,080 |
| 2024-07-16 | $58.26 | $58.64 | $57.92 | $58.22 | $58.22 | 906,561 |
| 2024-07-15 | $57.36 | $58.12 | $57.07 | $58.00 | $58.00 | 556,476 |
| 2024-07-12 | $56.39 | $57.30 | $55.95 | $56.99 | $56.99 | 684,416 |
| 2024-07-11 | $55.67 | $57.13 | $55.67 | $56.34 | $56.34 | 918,586 |
| 2024-07-10 | $56.60 | $56.60 | $55.96 | $56.16 | $56.16 | 643,243 |
| 2024-07-09 | $57.84 | $57.84 | $56.32 | $56.36 | $56.36 | 681,925 |
| 2024-07-08 | $58.32 | $58.73 | $57.57 | $57.58 | $57.58 | 595,032 |
| 2024-07-05 | $57.49 | $57.99 | $57.20 | $57.98 | $57.98 | 745,001 |
| 2024-07-03 | $56.95 | $58.32 | $56.94 | $57.46 | $57.46 | 604,492 |
| 2024-07-02 | $56.74 | $57.67 | $56.23 | $57.35 | $57.35 | 1,244,636 |
| 2024-07-01 | $58.16 | $58.34 | $55.91 | $56.76 | $56.76 | 1,355,958 |
| 2024-06-28 | $58.01 | $59.22 | $57.89 | $57.91 | $57.91 | 1,947,678 |
| 2024-06-27 | $57.72 | $58.85 | $57.36 | $58.45 | $58.45 | 14,947,365 |
| 2024-06-26 | $58.83 | $58.86 | $56.88 | $57.59 | $57.59 | 2,372,592 |
| 2024-06-25 | $60.96 | $61.29 | $58.98 | $59.00 | $59.00 | 2,165,595 |
| 2024-06-24 | $59.80 | $61.09 | $59.49 | $60.68 | $60.68 | 2,042,405 |
| 2024-06-21 | $58.89 | $59.83 | $58.21 | $59.60 | $59.60 | 3,074,468 |
| 2024-06-20 | $54.01 | $55.65 | $53.92 | $55.36 | $55.36 | 1,005,060 |
| 2024-06-18 | $53.34 | $54.09 | $53.12 | $53.91 | $53.91 | 560,705 |
| 2024-06-17 | $52.37 | $53.44 | $52.37 | $53.33 | $53.33 | 757,256 |
| 2024-06-14 | $52.65 | $53.03 | $52.34 | $52.44 | $52.44 | 480,792 |
| 2024-06-13 | $53.50 | $53.69 | $52.83 | $52.84 | $52.84 | 546,707 |
| 2024-06-12 | $53.48 | $53.70 | $52.95 | $53.50 | $53.50 | 956,784 |
| 2024-06-11 | $53.73 | $54.11 | $53.25 | $53.40 | $53.40 | 481,578 |
| 2024-06-10 | $53.63 | $53.87 | $52.75 | $53.68 | $53.68 | 646,976 |
| 2024-06-07 | $54.36 | $54.77 | $53.83 | $53.85 | $53.85 | 445,372 |
| 2024-06-06 | $56.63 | $56.71 | $54.27 | $54.60 | $54.60 | 668,285 |
| 2024-06-05 | $56.64 | $56.94 | $56.16 | $56.73 | $56.73 | 969,534 |
| 2024-06-04 | $56.89 | $57.09 | $56.05 | $56.50 | $56.50 | 531,519 |
| 2024-06-03 | $55.67 | $56.84 | $55.42 | $56.76 | $56.76 | 753,959 |
| 2024-05-31 | $55.69 | $55.89 | $55.13 | $55.53 | $55.53 | 829,727 |
| 2024-05-30 | $54.31 | $55.42 | $54.31 | $55.21 | $55.21 | 502,350 |
| 2024-05-29 | $54.07 | $54.38 | $53.93 | $54.13 | $54.13 | 512,934 |
| 2024-05-28 | $54.83 | $55.11 | $54.13 | $54.24 | $54.24 | 400,027 |
| 2024-05-24 | $54.59 | $55.26 | $54.43 | $54.96 | $54.96 | 277,080 |
| 2024-05-23 | $55.47 | $55.65 | $54.62 | $54.68 | $54.68 | 565,371 |
| 2024-05-22 | $54.52 | $56.00 | $54.45 | $55.50 | $55.50 | 740,404 |
| 2024-05-21 | $54.33 | $54.42 | $53.75 | $54.00 | $54.00 | 296,591 |
| 2024-05-20 | $54.19 | $54.59 | $53.92 | $54.30 | $54.30 | 438,487 |
| 2024-05-17 | $54.41 | $54.41 | $53.99 | $54.19 | $54.19 | 497,124 |
| 2024-05-16 | $53.95 | $54.33 | $53.77 | $54.16 | $54.16 | 517,705 |
| 2024-05-15 | $53.90 | $54.28 | $53.47 | $53.70 | $53.70 | 349,650 |
| 2024-05-14 | $53.14 | $53.66 | $52.92 | $53.66 | $53.66 | 492,611 |
| 2024-05-13 | $53.71 | $54.10 | $53.00 | $53.12 | $53.12 | 477,773 |
| 2024-05-10 | $53.49 | $53.96 | $53.22 | $53.71 | $53.60 | 747,603 |
| 2024-05-09 | $52.02 | $53.41 | $52.02 | $53.33 | $53.22 | 526,203 |
| 2024-05-08 | $52.44 | $53.24 | $52.13 | $52.21 | $52.10 | 498,455 |
| 2024-05-07 | $51.85 | $52.62 | $51.69 | $52.18 | $52.07 | 630,933 |
| 2024-05-06 | $51.02 | $51.54 | $50.15 | $51.49 | $51.38 | 783,010 |
| 2024-05-03 | $50.00 | $51.70 | $48.85 | $51.50 | $51.39 | 2,143,221 |
| 2024-05-02 | $52.41 | $53.08 | $52.13 | $52.95 | $52.84 | 1,339,209 |
| 2024-05-01 | $49.36 | $52.80 | $49.32 | $52.42 | $52.31 | 1,558,795 |
| 2024-04-30 | $49.17 | $49.62 | $48.90 | $49.34 | $49.24 | 1,114,989 |
| 2024-04-29 | $49.13 | $49.32 | $48.67 | $49.07 | $49.07 | 812,548 |
| 2024-04-26 | $49.47 | $49.51 | $48.48 | $48.94 | $48.94 | 997,957 |
| 2024-04-25 | $50.51 | $50.61 | $49.81 | $49.82 | $49.82 | 426,801 |
| 2024-04-24 | $51.17 | $51.33 | $50.76 | $50.78 | $50.78 | 502,784 |
| 2024-04-23 | $51.59 | $51.93 | $51.02 | $51.07 | $51.07 | 501,454 |
| 2024-04-22 | $51.49 | $51.87 | $51.20 | $51.52 | $51.52 | 539,825 |
| 2024-04-19 | $50.51 | $51.40 | $50.41 | $51.22 | $51.22 | 562,440 |
| 2024-04-18 | $50.69 | $51.16 | $50.23 | $50.29 | $50.29 | 695,159 |
| 2024-04-17 | $49.95 | $50.82 | $49.80 | $50.33 | $50.33 | 674,420 |
| 2024-04-16 | $49.56 | $50.03 | $49.45 | $49.73 | $49.73 | 1,020,030 |
| 2024-04-15 | $50.52 | $50.54 | $49.51 | $49.52 | $49.52 | 607,990 |
| 2024-04-12 | $50.21 | $50.56 | $49.93 | $49.95 | $49.95 | 594,188 |
| 2024-04-11 | $51.07 | $51.22 | $50.33 | $50.38 | $50.38 | 654,639 |
| 2024-04-10 | $52.11 | $52.11 | $51.29 | $51.37 | $51.37 | 744,060 |
| 2024-04-09 | $52.55 | $53.21 | $52.13 | $52.25 | $52.25 | 786,008 |
| 2024-04-08 | $52.30 | $52.59 | $52.16 | $52.47 | $52.47 | 998,277 |
| 2024-04-05 | $51.90 | $52.63 | $51.89 | $52.22 | $52.22 | 922,506 |
| 2024-04-04 | $52.62 | $52.71 | $51.75 | $51.82 | $51.82 | 885,424 |
| 2024-04-03 | $52.30 | $52.70 | $51.93 | $52.23 | $52.23 | 1,611,668 |
| 2024-04-02 | $54.55 | $54.66 | $52.37 | $52.38 | $52.38 | 1,455,792 |
| 2024-04-01 | $55.42 | $55.58 | $53.75 | $54.22 | $54.22 | 1,640,710 |
| 2024-03-28 | $55.86 | $56.10 | $55.41 | $55.50 | $55.50 | 901,461 |
| 2024-03-27 | $55.61 | $55.73 | $54.86 | $55.72 | $55.72 | 742,807 |
| 2024-03-26 | $56.00 | $56.24 | $55.30 | $55.30 | $55.30 | 646,991 |
| 2024-03-25 | $55.83 | $56.32 | $55.79 | $55.97 | $55.97 | 646,851 |
| 2024-03-22 | $55.79 | $56.21 | $55.56 | $55.77 | $55.77 | 650,487 |
| 2024-03-21 | $55.88 | $56.52 | $55.50 | $55.55 | $55.55 | 630,160 |
| 2024-03-20 | $55.74 | $56.30 | $55.28 | $55.99 | $55.99 | 848,156 |
| 2024-03-19 | $55.43 | $55.74 | $54.64 | $55.68 | $55.68 | 1,115,962 |
| 2024-03-18 | $55.51 | $55.67 | $54.95 | $55.33 | $55.33 | 897,519 |
| 2024-03-15 | $54.97 | $56.00 | $54.76 | $55.50 | $55.50 | 1,464,315 |
| 2024-03-14 | $54.73 | $55.19 | $54.29 | $55.17 | $55.17 | 1,332,885 |
| 2024-03-13 | $54.38 | $54.85 | $54.08 | $54.83 | $54.83 | 763,571 |
| 2024-03-12 | $53.50 | $54.47 | $53.27 | $54.21 | $54.21 | 939,383 |
| 2024-03-11 | $54.26 | $54.47 | $53.39 | $53.96 | $53.62 | 582,685 |
| 2024-03-08 | $54.22 | $54.60 | $53.81 | $54.32 | $53.98 | 526,046 |
| 2024-03-07 | $54.35 | $54.71 | $54.04 | $54.27 | $53.93 | 524,321 |
| 2024-03-06 | $53.76 | $54.41 | $53.63 | $54.16 | $53.82 | 520,408 |
| 2024-03-05 | $53.13 | $53.98 | $52.46 | $53.55 | $53.22 | 901,680 |
| 2024-03-04 | $53.44 | $53.92 | $53.00 | $53.09 | $52.76 | 941,577 |
| 2024-03-01 | $52.48 | $53.79 | $52.42 | $53.61 | $53.28 | 951,835 |
| 2024-02-29 | $50.78 | $52.43 | $50.42 | $52.38 | $52.05 | 1,607,836 |
| 2024-02-28 | $50.00 | $51.27 | $48.20 | $50.76 | $50.44 | 1,993,950 |
| 2024-02-27 | $47.05 | $47.26 | $46.71 | $47.24 | $46.95 | 769,276 |
| 2024-02-26 | $46.99 | $47.36 | $46.57 | $47.08 | $46.79 | 582,685 |
| 2024-02-23 | $46.82 | $47.26 | $46.77 | $47.04 | $46.75 | 726,256 |
| 2024-02-22 | $45.88 | $46.70 | $45.73 | $46.68 | $46.39 | 808,801 |
| 2024-02-21 | $46.51 | $46.55 | $45.55 | $45.76 | $45.47 | 769,264 |
| 2024-02-20 | $45.72 | $46.39 | $45.55 | $46.31 | $46.02 | 542,735 |
| 2024-02-16 | $45.52 | $46.26 | $45.40 | $45.94 | $45.65 | 735,866 |
| 2024-02-15 | $45.08 | $45.48 | $44.84 | $45.47 | $45.19 | 632,853 |
| 2024-02-14 | $43.71 | $44.93 | $43.71 | $44.92 | $44.64 | 774,320 |
| 2024-02-13 | $43.74 | $43.84 | $43.26 | $43.66 | $43.39 | 420,362 |
| 2024-02-12 | $44.04 | $44.27 | $43.52 | $43.53 | $43.26 | 423,085 |
| 2024-02-09 | $43.38 | $44.23 | $43.25 | $44.23 | $44.23 | 404,537 |
| 2024-02-08 | $42.95 | $43.59 | $42.68 | $43.43 | $43.43 | 575,896 |
| 2024-02-07 | $43.21 | $43.27 | $42.59 | $43.05 | $43.05 | 825,000 |
| 2024-02-06 | $42.46 | $43.03 | $42.34 | $42.90 | $42.90 | 756,049 |
| 2024-02-05 | $42.87 | $43.04 | $42.56 | $42.57 | $42.57 | 397,146 |
| 2024-02-02 | $42.65 | $43.25 | $42.65 | $42.94 | $42.94 | 486,671 |
| 2024-02-01 | $43.12 | $43.30 | $42.21 | $42.82 | $42.82 | 510,327 |
| 2024-01-31 | $44.08 | $44.32 | $43.22 | $43.32 | $43.32 | 491,812 |
| 2024-01-30 | $43.95 | $44.16 | $43.79 | $43.97 | $43.97 | 331,210 |
| 2024-01-29 | $44.01 | $44.13 | $43.74 | $43.99 | $43.99 | 417,741 |
| 2024-01-26 | $43.95 | $44.00 | $43.60 | $43.99 | $43.99 | 277,960 |
| 2024-01-25 | $44.14 | $44.38 | $43.46 | $43.79 | $43.79 | 550,232 |
| 2024-01-24 | $44.56 | $44.56 | $44.12 | $44.31 | $44.31 | 524,780 |
| 2024-01-23 | $44.76 | $45.30 | $44.05 | $44.32 | $44.32 | 864,075 |
| 2024-01-22 | $44.15 | $44.86 | $44.06 | $44.56 | $44.56 | 982,789 |
| 2024-01-19 | $43.97 | $44.40 | $43.83 | $43.99 | $43.99 | 504,288 |
| 2024-01-18 | $42.91 | $43.84 | $42.90 | $43.84 | $43.84 | 959,871 |
| 2024-01-17 | $43.19 | $43.70 | $42.80 | $42.87 | $42.87 | 398,054 |
| 2024-01-16 | $42.49 | $43.27 | $42.40 | $43.26 | $43.26 | 767,253 |
| 2024-01-12 | $42.30 | $42.71 | $42.30 | $42.59 | $42.59 | 320,421 |
| 2024-01-11 | $42.49 | $42.58 | $42.04 | $42.32 | $42.32 | 425,236 |
| 2024-01-10 | $41.95 | $42.33 | $41.84 | $42.28 | $42.28 | 285,736 |
| 2024-01-09 | $42.40 | $42.40 | $41.65 | $42.00 | $42.00 | 484,963 |
| 2024-01-08 | $42.50 | $42.54 | $42.03 | $42.48 | $42.48 | 441,999 |
| 2024-01-05 | $42.84 | $42.84 | $41.92 | $42.29 | $42.29 | 581,062 |
| 2024-01-04 | $42.68 | $43.41 | $42.28 | $42.85 | $42.85 | 999,633 |
| 2024-01-03 | $42.70 | $43.01 | $42.05 | $42.47 | $42.47 | 773,239 |
| 2024-01-02 | $42.82 | $43.30 | $42.69 | $42.84 | $42.84 | 490,507 |
| 2023-12-29 | $42.88 | $43.19 | $42.68 | $43.02 | $43.02 | 515,927 |
| 2023-12-28 | $42.70 | $43.07 | $42.38 | $42.85 | $42.85 | 469,135 |
| 2023-12-27 | $42.35 | $42.67 | $42.25 | $42.66 | $42.66 | 366,606 |
| 2023-12-26 | $42.08 | $42.46 | $41.97 | $42.39 | $42.39 | 547,121 |
| 2023-12-22 | $42.38 | $42.44 | $41.61 | $42.14 | $42.14 | 501,961 |
| 2023-12-21 | $41.92 | $42.12 | $41.57 | $42.07 | $42.07 | 496,971 |
| 2023-12-20 | $42.34 | $42.46 | $41.66 | $41.85 | $41.85 | 1,346,566 |
| 2023-12-19 | $42.58 | $43.03 | $42.45 | $42.69 | $42.69 | 978,708 |
| 2023-12-18 | $42.35 | $43.01 | $42.15 | $42.68 | $42.68 | 829,230 |
| 2023-12-15 | $41.90 | $42.38 | $41.49 | $42.23 | $42.23 | 2,485,045 |
| 2023-12-14 | $45.25 | $45.61 | $42.48 | $42.70 | $42.70 | 1,327,168 |
| 2023-12-13 | $43.92 | $45.30 | $43.92 | $45.15 | $45.15 | 1,737,094 |
| 2023-12-12 | $44.64 | $44.73 | $43.97 | $44.00 | $44.00 | 878,157 |
| 2023-12-11 | $44.24 | $44.77 | $44.03 | $44.63 | $44.63 | 588,948 |
| 2023-12-08 | $44.14 | $44.44 | $43.75 | $44.15 | $44.15 | 414,163 |
| 2023-12-07 | $44.48 | $44.58 | $43.82 | $44.22 | $44.22 | 563,586 |
| 2023-12-06 | $45.12 | $45.24 | $44.16 | $44.41 | $44.41 | 439,460 |
| 2023-12-05 | $45.20 | $45.48 | $44.82 | $45.04 | $45.04 | 427,497 |
| 2023-12-04 | $45.08 | $45.58 | $45.08 | $45.36 | $45.36 | 542,091 |
| 2023-12-01 | $45.77 | $45.92 | $44.75 | $45.11 | $45.11 | 647,454 |
| 2023-11-30 | $45.15 | $45.99 | $45.04 | $45.87 | $45.87 | 1,052,475 |
| 2023-11-29 | $45.54 | $45.57 | $45.08 | $45.14 | $45.14 | 554,030 |
| 2023-11-28 | $45.94 | $46.20 | $45.35 | $45.40 | $45.40 | 450,900 |
| 2023-11-27 | $45.90 | $46.39 | $45.70 | $46.07 | $46.07 | 467,957 |
| 2023-11-24 | $45.75 | $46.22 | $45.66 | $46.01 | $46.01 | 144,537 |
| 2023-11-22 | $45.55 | $45.98 | $45.30 | $45.67 | $45.67 | 328,766 |
| 2023-11-21 | $44.83 | $45.44 | $44.78 | $45.41 | $45.41 | 694,075 |
| 2023-11-20 | $44.50 | $45.11 | $44.30 | $44.78 | $44.78 | 559,307 |
| 2023-11-17 | $45.09 | $45.37 | $45.00 | $45.20 | $45.20 | 393,981 |
| 2023-11-16 | $45.00 | $45.56 | $44.14 | $44.97 | $44.97 | 567,510 |
| 2023-11-15 | $45.26 | $45.64 | $44.85 | $45.24 | $45.24 | 761,606 |
| 2023-11-14 | $44.83 | $45.56 | $44.70 | $45.35 | $45.35 | 558,104 |
| 2023-11-13 | $44.52 | $44.69 | $44.12 | $44.62 | $44.62 | 460,952 |
| 2023-11-10 | $44.86 | $44.99 | $44.03 | $44.41 | $44.41 | 413,246 |
| 2023-11-09 | $44.89 | $45.23 | $44.52 | $44.71 | $44.71 | 454,524 |
| 2023-11-08 | $44.51 | $45.07 | $44.30 | $44.81 | $44.81 | 680,336 |
| 2023-11-07 | $44.38 | $44.48 | $43.93 | $44.30 | $44.30 | 759,878 |
| 2023-11-06 | $44.52 | $44.65 | $44.17 | $44.47 | $44.47 | 919,988 |
| 2023-11-03 | $42.96 | $44.87 | $41.79 | $44.30 | $44.30 | 1,383,567 |
| 2023-11-02 | $43.40 | $43.89 | $43.08 | $43.39 | $43.39 | 1,358,185 |
| 2023-11-01 | $43.28 | $43.44 | $42.69 | $43.17 | $43.17 | 1,627,983 |
| 2023-10-31 | $44.52 | $44.71 | $43.10 | $43.20 | $43.20 | 1,155,599 |
| 2023-10-30 | $45.37 | $45.66 | $44.10 | $44.38 | $44.38 | 1,136,823 |
| 2023-10-27 | $45.59 | $45.59 | $44.78 | $45.23 | $45.23 | 549,319 |
| 2023-10-26 | $46.10 | $46.56 | $45.50 | $45.73 | $45.73 | 473,134 |
| 2023-10-25 | $46.23 | $46.67 | $45.91 | $45.96 | $45.96 | 587,023 |
| 2023-10-24 | $45.17 | $46.43 | $45.07 | $46.38 | $46.38 | 516,706 |
| 2023-10-23 | $45.12 | $45.23 | $44.77 | $44.92 | $44.92 | 611,719 |
| 2023-10-20 | $45.19 | $45.55 | $44.78 | $45.24 | $45.24 | 585,845 |
| 2023-10-19 | $46.08 | $46.08 | $45.19 | $45.46 | $45.46 | 683,089 |
| 2023-10-18 | $46.45 | $46.91 | $45.61 | $45.93 | $45.93 | 1,052,007 |
| 2023-10-17 | $47.45 | $47.72 | $46.60 | $46.62 | $46.62 | 800,014 |
| 2023-10-16 | $47.58 | $47.78 | $47.12 | $47.65 | $47.65 | 495,251 |
| 2023-10-13 | $47.44 | $47.61 | $46.78 | $47.30 | $47.30 | 516,936 |
| 2023-10-12 | $48.11 | $48.21 | $47.34 | $47.36 | $47.36 | 373,643 |
| 2023-10-11 | $48.40 | $48.57 | $47.76 | $48.16 | $48.16 | 641,468 |
| 2023-10-10 | $49.11 | $49.23 | $48.07 | $48.15 | $48.15 | 607,848 |
| 2023-10-09 | $48.77 | $49.14 | $48.55 | $49.09 | $49.09 | 287,689 |
| 2023-10-06 | $48.43 | $48.88 | $48.05 | $48.77 | $48.77 | 405,394 |
| 2023-10-05 | $48.77 | $49.47 | $48.18 | $48.52 | $48.52 | 573,253 |
| 2023-10-04 | $47.69 | $48.95 | $47.69 | $48.84 | $48.84 | 618,776 |
| 2023-10-03 | $47.65 | $48.01 | $47.33 | $47.52 | $47.52 | 619,444 |
| 2023-10-02 | $48.31 | $48.33 | $47.53 | $47.66 | $47.66 | 634,692 |
| 2023-09-29 | $49.05 | $49.05 | $48.16 | $48.40 | $48.40 | 561,460 |
| 2023-09-28 | $49.02 | $49.39 | $48.69 | $48.99 | $48.99 | 442,346 |
| 2023-09-27 | $48.86 | $49.08 | $48.64 | $49.01 | $49.01 | 589,081 |
| 2023-09-26 | $49.21 | $49.35 | $48.53 | $48.87 | $48.87 | 619,600 |
| 2023-09-25 | $48.97 | $49.43 | $48.85 | $49.32 | $49.32 | 347,653 |
| 2023-09-22 | $49.20 | $50.64 | $49.20 | $49.31 | $49.31 | 705,500 |
| 2023-09-21 | $48.85 | $48.87 | $48.47 | $48.80 | $48.80 | 584,055 |
| 2023-09-20 | $49.04 | $49.41 | $48.73 | $48.98 | $48.98 | 607,026 |
| 2023-09-19 | $49.15 | $49.36 | $48.88 | $49.00 | $49.00 | 379,156 |
| 2023-09-18 | $49.00 | $49.48 | $48.91 | $49.27 | $49.27 | 471,597 |
| 2023-09-15 | $48.86 | $49.14 | $48.61 | $49.10 | $49.10 | 1,485,885 |
| 2023-09-14 | $49.23 | $49.30 | $48.64 | $49.19 | $49.19 | 416,254 |
| 2023-09-13 | $49.14 | $49.41 | $48.88 | $49.07 | $49.07 | 401,556 |
| 2023-09-12 | $49.35 | $49.77 | $49.20 | $49.22 | $49.22 | 321,779 |
| 2023-09-11 | $49.15 | $49.62 | $49.04 | $49.38 | $49.38 | 394,590 |
| 2023-09-08 | $49.44 | $49.67 | $48.77 | $48.97 | $48.97 | 635,010 |
| 2023-09-07 | $48.45 | $49.40 | $48.45 | $49.32 | $49.32 | 658,533 |
| 2023-09-06 | $48.09 | $48.81 | $48.07 | $48.57 | $48.57 | 884,282 |
| 2023-09-05 | $48.82 | $48.98 | $48.08 | $48.31 | $48.31 | 966,140 |
| 2023-09-01 | $49.04 | $49.36 | $48.88 | $48.98 | $48.98 | 475,572 |
| 2023-08-31 | $48.91 | $49.33 | $48.54 | $48.75 | $48.75 | 713,618 |
| 2023-08-30 | $48.54 | $49.39 | $48.54 | $48.82 | $48.82 | 648,712 |
| 2023-08-29 | $47.21 | $48.51 | $47.15 | $48.41 | $48.41 | 863,280 |
| 2023-08-28 | $46.54 | $47.50 | $46.54 | $47.26 | $47.26 | 771,165 |
| 2023-08-25 | $46.21 | $46.64 | $46.02 | $46.52 | $46.52 | 683,708 |
| 2023-08-24 | $46.11 | $46.61 | $45.88 | $45.96 | $45.96 | 722,085 |
| 2023-08-23 | $45.75 | $46.62 | $45.42 | $46.18 | $46.18 | 1,370,639 |
| 2023-08-22 | $45.25 | $45.49 | $45.00 | $45.49 | $45.49 | 471,027 |
| 2023-08-21 | $45.29 | $45.50 | $44.88 | $45.25 | $45.25 | 544,070 |
| 2023-08-18 | $44.40 | $45.49 | $44.30 | $45.11 | $45.11 | 717,295 |
| 2023-08-17 | $45.49 | $45.49 | $44.50 | $44.51 | $44.51 | 768,518 |
| 2023-08-16 | $44.26 | $45.54 | $44.01 | $45.45 | $45.45 | 830,865 |
| 2023-08-15 | $44.77 | $44.77 | $43.90 | $44.20 | $44.20 | 832,037 |
| 2023-08-14 | $44.67 | $45.02 | $44.32 | $44.87 | $44.87 | 660,432 |
| 2023-08-11 | $43.87 | $44.52 | $43.81 | $44.50 | $44.50 | 462,231 |
| 2023-08-10 | $44.25 | $44.36 | $43.55 | $43.94 | $43.94 | 528,945 |
| 2023-08-09 | $43.37 | $44.18 | $43.18 | $43.87 | $43.87 | 843,390 |
| 2023-08-08 | $44.30 | $44.32 | $42.95 | $43.37 | $43.37 | 1,120,683 |
| 2023-08-07 | $43.37 | $44.33 | $43.31 | $44.32 | $44.32 | 674,056 |
| 2023-08-04 | $45.77 | $45.77 | $42.98 | $43.18 | $43.18 | 1,303,275 |
| 2023-08-03 | $43.92 | $44.33 | $43.89 | $44.31 | $44.31 | 658,123 |
| 2023-08-02 | $43.31 | $44.23 | $43.31 | $44.08 | $44.08 | 573,769 |
| 2023-08-01 | $43.25 | $43.71 | $43.15 | $43.69 | $43.69 | 752,226 |
| 2023-07-31 | $43.77 | $43.92 | $43.31 | $43.34 | $43.34 | 519,444 |
| 2023-07-28 | $44.57 | $44.63 | $43.13 | $43.77 | $43.77 | 737,959 |
| 2023-07-27 | $45.63 | $45.63 | $44.47 | $44.48 | $44.48 | 535,441 |
| 2023-07-26 | $45.27 | $45.50 | $45.12 | $45.47 | $45.47 | 427,646 |
| 2023-07-25 | $45.19 | $45.51 | $44.88 | $45.41 | $45.41 | 476,083 |
| 2023-07-24 | $45.65 | $45.65 | $43.64 | $45.01 | $45.01 | 776,867 |
| 2023-07-21 | $46.34 | $46.35 | $45.61 | $45.91 | $45.91 | 402,383 |
| 2023-07-20 | $45.07 | $46.38 | $44.87 | $46.11 | $46.11 | 914,084 |
| 2023-07-19 | $45.12 | $45.33 | $44.77 | $45.17 | $45.17 | 367,409 |
| 2023-07-18 | $45.00 | $45.31 | $44.76 | $45.17 | $45.17 | 345,506 |
| 2023-07-17 | $44.94 | $45.49 | $44.81 | $45.07 | $45.07 | 788,717 |
| 2023-07-14 | $44.79 | $44.94 | $44.36 | $44.81 | $44.81 | 431,838 |
| 2023-07-13 | $44.74 | $44.89 | $44.48 | $44.70 | $44.70 | 323,935 |
| 2023-07-12 | $45.09 | $45.11 | $44.43 | $44.84 | $44.84 | 481,630 |
| 2023-07-11 | $45.12 | $45.12 | $44.64 | $44.79 | $44.79 | 385,182 |
| 2023-07-10 | $45.15 | $45.65 | $44.90 | $44.95 | $44.95 | 492,909 |
| 2023-07-07 | $44.44 | $45.21 | $44.10 | $45.12 | $45.12 | 1,122,161 |
| 2023-07-06 | $44.07 | $44.77 | $43.92 | $44.39 | $44.39 | 870,996 |
| 2023-07-05 | $44.56 | $44.56 | $43.99 | $44.26 | $44.26 | 482,907 |
| 2023-07-03 | $44.72 | $44.78 | $44.16 | $44.58 | $44.58 | 284,446 |
| 2023-06-30 | $44.39 | $45.04 | $44.16 | $44.89 | $44.89 | 968,642 |
| 2023-06-29 | $44.12 | $44.26 | $43.86 | $44.16 | $44.16 | 539,127 |
| 2023-06-28 | $44.07 | $44.33 | $43.79 | $44.04 | $44.04 | 811,466 |
| 2023-06-27 | $43.18 | $44.11 | $43.18 | $44.10 | $44.10 | 986,099 |
| 2023-06-26 | $43.07 | $43.26 | $43.00 | $43.07 | $43.07 | 803,936 |
| 2023-06-23 | $42.78 | $43.54 | $42.71 | $43.14 | $43.14 | 1,021,013 |
| 2023-06-22 | $43.04 | $43.06 | $42.79 | $42.92 | $42.92 | 315,848 |
| 2023-06-21 | $43.08 | $43.08 | $42.68 | $42.97 | $42.97 | 550,650 |
| 2023-06-20 | $42.84 | $43.60 | $42.84 | $43.06 | $43.06 | 853,410 |
| 2023-06-16 | $42.99 | $43.17 | $42.72 | $42.97 | $42.97 | 747,175 |
| 2023-06-15 | $42.21 | $42.75 | $42.16 | $42.74 | $42.74 | 546,019 |
| 2023-06-14 | $42.26 | $42.67 | $42.18 | $42.33 | $42.33 | 668,836 |
| 2023-06-13 | $42.56 | $42.95 | $42.13 | $42.46 | $42.46 | 393,760 |
| 2023-06-12 | $42.36 | $42.83 | $42.06 | $42.68 | $42.68 | 696,369 |
| 2023-06-09 | $42.25 | $42.56 | $42.02 | $42.22 | $42.22 | 418,752 |
| 2023-06-08 | $42.16 | $42.56 | $42.00 | $42.48 | $42.48 | 510,747 |
| 2023-06-07 | $41.97 | $42.42 | $41.61 | $42.23 | $42.23 | 720,796 |
| 2023-06-06 | $41.93 | $41.99 | $41.38 | $41.98 | $41.98 | 733,189 |
| 2023-06-05 | $41.87 | $41.97 | $41.34 | $41.86 | $41.86 | 785,980 |
| 2023-06-02 | $41.57 | $42.01 | $41.44 | $41.87 | $41.87 | 618,489 |
| 2023-06-01 | $40.85 | $41.52 | $40.62 | $41.38 | $41.38 | 745,767 |
| 2023-05-31 | $39.96 | $41.22 | $39.61 | $40.79 | $40.79 | 1,286,574 |
| 2023-05-30 | $40.22 | $40.38 | $39.44 | $40.15 | $40.15 | 1,749,164 |
| 2023-05-26 | $41.18 | $41.37 | $40.21 | $40.22 | $40.22 | 915,737 |
| 2023-05-25 | $40.75 | $41.42 | $40.75 | $41.24 | $41.24 | 1,576,183 |
| 2023-05-24 | $41.15 | $41.67 | $40.75 | $40.83 | $40.83 | 1,203,145 |
| 2023-05-23 | $43.22 | $43.33 | $40.75 | $41.66 | $41.66 | 4,489,821 |
| 2023-05-22 | $44.27 | $44.58 | $44.02 | $44.21 | $44.21 | 325,294 |
| 2023-05-19 | $44.62 | $44.93 | $44.14 | $44.32 | $44.32 | 564,645 |
| 2023-05-18 | $44.23 | $44.59 | $43.50 | $44.54 | $44.54 | 544,196 |
| 2023-05-17 | $44.23 | $44.25 | $43.42 | $44.11 | $44.11 | 456,942 |
| 2023-05-16 | $43.85 | $44.21 | $43.56 | $44.10 | $44.10 | 375,277 |
| 2023-05-15 | $43.70 | $44.20 | $43.27 | $44.04 | $44.04 | 415,069 |
| 2023-05-12 | $43.37 | $43.64 | $42.87 | $43.64 | $43.64 | 642,396 |
| 2023-05-11 | $43.38 | $43.70 | $42.72 | $43.26 | $43.26 | 518,048 |
| 2023-05-10 | $43.14 | $43.67 | $42.71 | $43.47 | $43.47 | 408,022 |
| 2023-05-09 | $43.00 | $43.36 | $42.16 | $43.16 | $43.16 | 775,729 |
| 2023-05-08 | $42.39 | $43.53 | $42.05 | $43.29 | $43.29 | 475,241 |
| 2023-05-05 | $41.48 | $43.34 | $40.79 | $42.15 | $42.15 | 1,009,164 |
| 2023-05-04 | $41.02 | $41.10 | $40.24 | $40.47 | $40.47 | 712,555 |
| 2023-05-03 | $40.69 | $41.45 | $40.57 | $40.99 | $40.99 | 396,301 |
| 2023-05-02 | $41.00 | $41.01 | $39.89 | $40.69 | $40.69 | 578,375 |
| 2023-05-01 | $40.67 | $41.36 | $40.67 | $41.17 | $41.17 | 753,853 |
| 2023-04-28 | $40.47 | $40.93 | $39.98 | $40.86 | $40.86 | 512,772 |
| 2023-04-27 | $39.96 | $40.59 | $39.59 | $40.52 | $40.52 | 352,054 |
| 2023-04-26 | $40.18 | $40.57 | $39.83 | $39.94 | $39.94 | 265,380 |
| 2023-04-25 | $39.86 | $40.75 | $39.79 | $40.37 | $40.37 | 410,746 |
| 2023-04-24 | $40.22 | $40.64 | $39.99 | $40.02 | $40.02 | 507,116 |
| 2023-04-21 | $40.89 | $40.89 | $39.88 | $40.08 | $40.08 | 596,981 |
| 2023-04-20 | $40.68 | $41.44 | $40.68 | $40.95 | $40.95 | 427,657 |
| 2023-04-19 | $41.62 | $41.70 | $41.05 | $41.16 | $41.16 | 327,663 |
| 2023-04-18 | $41.07 | $41.78 | $41.02 | $41.54 | $41.54 | 280,353 |
| 2023-04-17 | $41.32 | $41.54 | $40.66 | $41.14 | $41.14 | 233,974 |
| 2023-04-14 | $42.12 | $42.33 | $41.28 | $41.46 | $41.46 | 240,740 |
| 2023-04-13 | $41.61 | $42.24 | $41.50 | $42.24 | $42.24 | 286,660 |
| 2023-04-12 | $41.97 | $42.10 | $41.61 | $41.62 | $41.62 | 283,926 |
| 2023-04-11 | $41.90 | $42.18 | $41.58 | $41.87 | $41.87 | 493,884 |
| 2023-04-10 | $41.16 | $41.79 | $40.85 | $41.66 | $41.66 | 399,018 |
| 2023-04-06 | $40.73 | $41.57 | $40.58 | $41.47 | $41.47 | 513,064 |
| 2023-04-05 | $39.95 | $40.75 | $39.80 | $40.54 | $40.54 | 418,992 |
| 2023-04-04 | $40.65 | $40.67 | $39.86 | $40.11 | $40.11 | 740,614 |
| 2023-04-03 | $40.31 | $40.50 | $39.88 | $40.42 | $40.42 | 461,431 |
| 2023-03-31 | $39.99 | $40.36 | $39.85 | $40.24 | $40.24 | 625,653 |
| 2023-03-30 | $39.68 | $40.00 | $39.35 | $39.65 | $39.65 | 319,023 |
| 2023-03-29 | $38.94 | $39.35 | $38.71 | $39.28 | $39.28 | 395,267 |
| 2023-03-28 | $38.57 | $38.98 | $38.57 | $38.63 | $38.63 | 313,364 |
| 2023-03-27 | $38.49 | $38.95 | $38.33 | $38.65 | $38.65 | 384,739 |
| 2023-03-24 | $38.06 | $38.33 | $37.71 | $38.33 | $38.33 | 614,597 |
| 2023-03-23 | $37.95 | $38.53 | $37.69 | $38.11 | $38.11 | 656,913 |
| 2023-03-22 | $38.67 | $38.77 | $38.00 | $38.02 | $38.02 | 518,654 |
| 2023-03-21 | $38.48 | $39.11 | $38.14 | $38.81 | $38.81 | 775,944 |
| 2023-03-20 | $38.18 | $38.60 | $37.92 | $38.12 | $38.12 | 567,564 |
| 2023-03-17 | $39.19 | $39.32 | $38.08 | $38.15 | $38.15 | 1,187,065 |
| 2023-03-16 | $37.37 | $40.03 | $37.37 | $39.33 | $39.33 | 1,899,376 |
| 2023-03-15 | $37.47 | $37.57 | $36.22 | $37.34 | $37.34 | 1,217,045 |
| 2023-03-14 | $36.27 | $37.76 | $36.27 | $37.57 | $37.57 | 1,366,365 |
| 2023-03-13 | $36.22 | $36.41 | $35.10 | $35.64 | $35.64 | 1,037,101 |
| 2023-03-10 | $37.80 | $37.96 | $36.31 | $36.76 | $36.76 | 880,780 |
| 2023-03-09 | $39.36 | $39.46 | $37.78 | $38.06 | $38.06 | 1,036,433 |
| 2023-03-08 | $38.58 | $39.66 | $38.33 | $39.34 | $39.34 | 1,232,575 |
| 2023-03-07 | $40.93 | $40.93 | $38.76 | $38.85 | $38.85 | 874,965 |
| 2023-03-06 | $40.83 | $40.91 | $40.48 | $40.73 | $40.73 | 1,008,086 |
| 2023-03-03 | $40.89 | $41.02 | $40.56 | $40.80 | $40.80 | 1,501,039 |
| 2023-03-02 | $41.04 | $41.85 | $40.61 | $40.90 | $40.90 | 871,612 |
| 2023-03-01 | $42.84 | $42.84 | $39.36 | $41.38 | $41.38 | 2,082,982 |
| 2023-02-28 | $42.76 | $42.86 | $42.04 | $42.12 | $42.12 | 1,230,815 |
| 2023-02-27 | $43.50 | $43.68 | $42.76 | $43.03 | $43.03 | 771,972 |
| 2023-02-24 | $43.36 | $43.53 | $43.07 | $43.37 | $43.37 | 292,215 |
| 2023-02-23 | $42.89 | $43.45 | $42.65 | $43.40 | $43.40 | 598,613 |
| 2023-02-22 | $42.67 | $42.93 | $42.45 | $42.83 | $42.83 | 935,003 |
| 2023-02-21 | $42.18 | $42.66 | $42.16 | $42.65 | $42.65 | 663,927 |
| 2023-02-17 | $42.78 | $42.99 | $42.56 | $42.74 | $42.74 | 278,179 |
| 2023-02-16 | $42.55 | $43.01 | $42.42 | $42.92 | $42.92 | 315,109 |
| 2023-02-15 | $42.34 | $43.21 | $42.34 | $42.99 | $42.99 | 472,045 |
| 2023-02-14 | $43.28 | $43.28 | $42.10 | $42.55 | $42.55 | 419,571 |
| 2023-02-13 | $42.91 | $43.38 | $42.58 | $43.34 | $43.34 | 352,133 |
| 2023-02-10 | $42.70 | $42.88 | $42.41 | $42.71 | $42.71 | 333,609 |
| 2023-02-09 | $42.97 | $43.18 | $42.37 | $42.55 | $42.55 | 270,576 |
| 2023-02-08 | $43.22 | $43.58 | $42.74 | $42.74 | $42.74 | 509,393 |
| 2023-02-07 | $42.30 | $43.47 | $42.07 | $43.22 | $43.22 | 248,509 |
| 2023-02-06 | $42.46 | $43.02 | $42.11 | $42.54 | $42.54 | 319,862 |
| 2023-02-03 | $41.78 | $42.73 | $41.50 | $42.60 | $42.60 | 390,592 |
| 2023-02-02 | $42.77 | $42.86 | $41.98 | $42.07 | $42.07 | 341,960 |
| 2023-02-01 | $42.48 | $42.84 | $41.98 | $42.39 | $42.39 | 390,473 |
| 2023-01-31 | $42.21 | $42.67 | $41.96 | $42.62 | $42.62 | 406,182 |
| 2023-01-30 | $41.67 | $42.38 | $41.44 | $42.00 | $42.00 | 349,673 |
| 2023-01-27 | $42.04 | $42.12 | $41.50 | $41.72 | $41.72 | 450,112 |
| 2023-01-26 | $42.16 | $42.44 | $41.97 | $42.25 | $42.25 | 270,474 |
| 2023-01-25 | $41.73 | $42.44 | $41.64 | $42.15 | $42.15 | 378,269 |
| 2023-01-24 | $41.75 | $42.48 | $40.30 | $41.86 | $41.86 | 635,364 |
| 2023-01-23 | $41.81 | $42.54 | $41.65 | $42.20 | $42.20 | 372,768 |
| 2023-01-20 | $42.00 | $42.10 | $41.57 | $41.87 | $41.87 | 502,283 |
| 2023-01-19 | $42.78 | $42.78 | $41.53 | $41.83 | $41.83 | 740,161 |
| 2023-01-18 | $43.86 | $43.86 | $42.88 | $42.88 | $42.88 | 487,575 |
| 2023-01-17 | $43.60 | $43.88 | $43.33 | $43.58 | $43.58 | 564,723 |
| 2023-01-13 | $42.62 | $44.04 | $42.61 | $43.88 | $43.88 | 566,311 |
| 2023-01-12 | $43.02 | $43.02 | $42.00 | $43.00 | $43.00 | 533,783 |
| 2023-01-11 | $42.43 | $43.69 | $42.27 | $43.15 | $43.15 | 458,552 |
| 2023-01-10 | $41.68 | $42.29 | $41.65 | $42.28 | $42.28 | 282,541 |
| 2023-01-09 | $41.39 | $42.28 | $40.89 | $41.90 | $41.90 | 579,165 |
| 2023-01-06 | $40.27 | $41.14 | $40.07 | $41.00 | $41.00 | 415,624 |
| 2023-01-05 | $41.42 | $41.64 | $39.74 | $40.02 | $40.02 | 1,384,104 |
| 2023-01-04 | $41.97 | $42.32 | $41.51 | $41.64 | $41.64 | 947,508 |
| 2023-01-03 | $41.54 | $42.02 | $41.36 | $41.76 | $41.76 | 661,308 |
| 2022-12-30 | $41.05 | $41.61 | $41.00 | $41.51 | $41.51 | 612,198 |
| 2022-12-29 | $41.07 | $41.41 | $40.95 | $41.05 | $41.05 | 443,173 |
| 2022-12-28 | $41.25 | $41.51 | $40.88 | $40.99 | $40.99 | 690,337 |
| 2022-12-27 | $40.37 | $41.26 | $40.37 | $41.07 | $41.07 | 501,408 |
| 2022-12-23 | $40.50 | $40.76 | $40.24 | $40.55 | $40.55 | 396,539 |
| 2022-12-22 | $41.43 | $41.43 | $40.20 | $40.54 | $40.54 | 743,714 |
| 2022-12-21 | $40.76 | $41.51 | $40.50 | $41.50 | $41.50 | 484,202 |
| 2022-12-20 | $40.18 | $40.83 | $40.18 | $40.74 | $40.74 | 1,468,618 |
| 2022-12-19 | $39.95 | $40.31 | $39.77 | $40.10 | $40.10 | 559,934 |
| 2022-12-16 | $40.45 | $40.72 | $39.79 | $40.17 | $40.17 | 1,063,876 |
| 2022-12-15 | $40.64 | $40.79 | $39.25 | $39.84 | $39.84 | 812,912 |
| 2022-12-14 | $40.43 | $41.40 | $40.43 | $41.10 | $41.10 | 704,507 |
| 2022-12-13 | $40.87 | $41.02 | $40.32 | $40.74 | $40.74 | 549,973 |
| 2022-12-12 | $41.17 | $41.25 | $40.21 | $40.31 | $40.31 | 667,353 |
| 2022-12-09 | $40.81 | $41.19 | $40.81 | $40.92 | $40.92 | 484,557 |
| 2022-12-08 | $40.57 | $41.30 | $40.57 | $41.11 | $41.11 | 864,264 |
| 2022-12-07 | $40.73 | $41.06 | $40.58 | $40.66 | $40.66 | 622,537 |
| 2022-12-06 | $41.61 | $41.75 | $40.75 | $41.09 | $41.09 | 628,589 |
| 2022-12-05 | $41.78 | $42.42 | $41.53 | $41.64 | $41.64 | 769,084 |
| 2022-12-02 | $40.74 | $42.05 | $40.60 | $41.99 | $41.99 | 826,138 |
| 2022-12-01 | $40.17 | $40.92 | $39.94 | $40.90 | $40.90 | 711,303 |
| 2022-11-30 | $38.50 | $40.41 | $38.35 | $40.28 | $40.28 | 1,415,992 |
| 2022-11-29 | $38.93 | $39.33 | $38.40 | $38.60 | $38.60 | 993,418 |
| 2022-11-28 | $39.10 | $39.35 | $38.20 | $38.85 | $38.85 | 962,843 |
| 2022-11-25 | $39.16 | $39.46 | $38.58 | $39.33 | $39.33 | 364,307 |
| 2022-11-23 | $37.37 | $39.39 | $37.37 | $38.53 | $38.53 | 1,195,360 |
| 2022-11-22 | $38.80 | $39.47 | $36.92 | $37.33 | $37.33 | 1,315,680 |
| 2022-11-21 | $37.29 | $38.77 | $37.29 | $38.49 | $38.49 | 2,203,513 |
| 2022-11-18 | $36.10 | $38.80 | $35.53 | $37.51 | $37.51 | 2,670,223 |
| 2022-11-17 | $34.52 | $35.57 | $34.04 | $34.61 | $34.61 | 1,612,385 |
| 2022-11-16 | $33.82 | $34.41 | $33.14 | $33.18 | $33.18 | 1,160,381 |
| 2022-11-15 | $32.82 | $34.52 | $32.19 | $34.03 | $34.03 | 2,109,170 |
| 2022-11-14 | $34.56 | $34.74 | $32.13 | $32.30 | $32.30 | 2,508,272 |
| 2022-11-11 | $37.62 | $37.62 | $33.85 | $34.12 | $34.12 | 5,357,605 |
| 2022-11-10 | $45.21 | $45.53 | $44.11 | $44.45 | $44.45 | 882,664 |
| 2022-11-09 | $45.29 | $45.33 | $43.96 | $44.01 | $44.01 | 792,485 |
| 2022-11-08 | $45.22 | $46.06 | $44.92 | $45.41 | $45.41 | 912,255 |
| 2022-11-07 | $44.54 | $45.55 | $43.88 | $45.11 | $45.11 | 552,072 |
| 2022-11-04 | $44.37 | $44.87 | $43.47 | $44.64 | $44.64 | 739,652 |
| 2022-11-03 | $43.22 | $44.51 | $42.99 | $44.22 | $44.22 | 489,368 |
| 2022-11-02 | $45.18 | $45.39 | $43.62 | $43.67 | $43.67 | 523,500 |
| 2022-11-01 | $45.00 | $45.36 | $44.75 | $45.22 | $45.22 | 399,929 |
| 2022-10-31 | $44.21 | $44.95 | $44.07 | $44.85 | $44.85 | 482,144 |
| 2022-10-28 | $42.79 | $44.76 | $42.47 | $44.62 | $44.62 | 534,002 |
| 2022-10-27 | $42.40 | $43.10 | $42.33 | $42.61 | $42.61 | 288,303 |
| 2022-10-26 | $41.79 | $42.75 | $41.68 | $42.29 | $42.29 | 377,250 |
| 2022-10-25 | $42.80 | $42.80 | $41.52 | $41.60 | $41.60 | 347,822 |
| 2022-10-24 | $42.92 | $43.21 | $42.18 | $43.08 | $43.08 | 303,660 |
| 2022-10-21 | $42.08 | $42.94 | $41.16 | $42.57 | $42.57 | 517,000 |
| 2022-10-20 | $43.23 | $43.23 | $41.46 | $41.93 | $41.93 | 285,285 |
| 2022-10-19 | $42.94 | $43.36 | $42.64 | $43.19 | $43.19 | 295,356 |
| 2022-10-18 | $43.00 | $43.12 | $42.43 | $43.00 | $43.00 | 345,652 |
| 2022-10-17 | $41.37 | $42.63 | $41.37 | $42.35 | $42.35 | 275,119 |
| 2022-10-14 | $42.50 | $43.16 | $40.72 | $40.75 | $40.75 | 724,325 |
| 2022-10-13 | $40.61 | $42.20 | $40.02 | $42.00 | $42.00 | 1,989,333 |
| 2022-10-12 | $41.33 | $41.37 | $40.84 | $41.13 | $41.13 | 450,380 |
| 2022-10-11 | $41.40 | $41.52 | $40.60 | $41.14 | $41.14 | 579,245 |
| 2022-10-10 | $40.50 | $41.45 | $40.36 | $41.29 | $41.29 | 429,678 |
| 2022-10-07 | $40.87 | $41.13 | $40.19 | $40.47 | $40.47 | 428,394 |
| 2022-10-06 | $41.41 | $42.00 | $41.11 | $41.36 | $41.36 | 970,180 |
| 2022-10-05 | $41.12 | $41.91 | $41.12 | $41.41 | $41.41 | 673,945 |
| 2022-10-04 | $41.83 | $42.13 | $40.86 | $41.42 | $41.42 | 1,520,538 |
| 2022-10-03 | $39.70 | $41.24 | $39.59 | $41.15 | $41.15 | 597,737 |
| 2022-09-30 | $40.52 | $41.43 | $40.48 | $40.62 | $40.62 | 627,419 |
| 2022-09-29 | $39.61 | $40.84 | $39.28 | $40.73 | $40.73 | 518,632 |
| 2022-09-28 | $39.94 | $39.97 | $38.99 | $39.68 | $39.68 | 489,363 |
| 2022-09-27 | $39.04 | $39.77 | $38.95 | $39.64 | $39.64 | 418,561 |
| 2022-09-26 | $38.99 | $39.36 | $38.49 | $38.62 | $38.62 | 477,405 |
| 2022-09-23 | $39.14 | $39.38 | $38.11 | $39.12 | $39.12 | 688,719 |
| 2022-09-22 | $40.31 | $40.46 | $39.37 | $39.53 | $39.53 | 478,700 |
| 2022-09-21 | $41.31 | $41.69 | $40.57 | $40.57 | $40.57 | 513,972 |
| 2022-09-20 | $41.26 | $41.52 | $40.54 | $40.96 | $40.96 | 474,092 |
| 2022-09-19 | $39.93 | $41.55 | $39.93 | $41.43 | $41.43 | 892,315 |
| 2022-09-16 | $41.53 | $41.66 | $39.96 | $40.27 | $40.27 | 2,378,267 |
| 2022-09-15 | $42.23 | $42.23 | $41.69 | $41.78 | $41.78 | 661,334 |
| 2022-09-14 | $42.10 | $42.44 | $41.68 | $42.00 | $42.00 | 879,505 |
| 2022-09-13 | $42.22 | $42.57 | $41.97 | $42.07 | $42.07 | 477,362 |
| 2022-09-12 | $42.84 | $43.17 | $42.66 | $43.00 | $43.00 | 583,475 |
| 2022-09-09 | $42.58 | $43.05 | $42.13 | $42.56 | $42.56 | 620,022 |
| 2022-09-08 | $42.97 | $43.59 | $42.30 | $42.58 | $42.58 | 619,950 |
| 2022-09-07 | $42.03 | $43.27 | $41.90 | $43.25 | $43.25 | 344,625 |
| 2022-09-06 | $41.53 | $42.44 | $41.53 | $41.83 | $41.83 | 333,650 |
| 2022-09-02 | $41.74 | $42.19 | $41.19 | $41.48 | $41.48 | 208,513 |
| 2022-09-01 | $42.36 | $42.36 | $41.15 | $41.53 | $41.53 | 293,828 |
| 2022-08-31 | $43.16 | $43.20 | $42.36 | $42.36 | $42.36 | 337,334 |
| 2022-08-30 | $43.15 | $43.17 | $42.60 | $42.77 | $42.77 | 183,242 |
| 2022-08-29 | $43.14 | $43.42 | $42.72 | $43.15 | $43.15 | 206,975 |
| 2022-08-26 | $44.70 | $44.75 | $43.40 | $43.40 | $43.40 | 228,719 |
| 2022-08-25 | $44.74 | $45.01 | $44.10 | $44.40 | $44.40 | 266,160 |
| 2022-08-24 | $45.03 | $45.03 | $44.06 | $44.68 | $44.68 | 449,385 |
| 2022-08-23 | $44.51 | $44.97 | $44.51 | $44.81 | $44.81 | 244,903 |
| 2022-08-22 | $44.70 | $45.32 | $44.44 | $44.60 | $44.60 | 288,809 |
| 2022-08-19 | $45.80 | $45.80 | $45.19 | $45.24 | $45.24 | 257,207 |
| 2022-08-18 | $45.68 | $46.08 | $45.35 | $45.80 | $45.80 | 336,670 |
| 2022-08-17 | $45.14 | $45.82 | $44.81 | $45.51 | $45.51 | 527,444 |
| 2022-08-16 | $46.00 | $46.00 | $45.27 | $45.39 | $45.39 | 475,740 |
| 2022-08-15 | $44.61 | $46.40 | $44.56 | $46.25 | $46.25 | 713,170 |
| 2022-08-12 | $44.35 | $45.29 | $43.56 | $44.95 | $44.95 | 806,148 |
| 2022-08-11 | $45.60 | $46.33 | $45.26 | $45.30 | $45.30 | 528,395 |
| 2022-08-10 | $44.99 | $45.72 | $44.93 | $45.21 | $45.21 | 621,765 |
| 2022-08-09 | $44.91 | $44.91 | $44.20 | $44.36 | $44.36 | 304,134 |
| 2022-08-08 | $45.00 | $45.33 | $44.70 | $44.74 | $44.74 | 637,864 |
| 2022-08-05 | $44.41 | $45.05 | $43.98 | $44.57 | $44.57 | 323,096 |
| 2022-08-04 | $44.64 | $44.94 | $43.83 | $44.34 | $44.34 | 371,669 |
| 2022-08-03 | $43.29 | $44.57 | $43.02 | $44.50 | $44.50 | 540,395 |
| 2022-08-02 | $42.66 | $43.57 | $42.25 | $43.24 | $43.24 | 439,708 |
| 2022-08-01 | $43.07 | $43.07 | $42.23 | $42.48 | $42.48 | 490,597 |
| 2022-07-29 | $43.18 | $43.67 | $42.93 | $43.24 | $43.24 | 1,052,383 |
| 2022-07-28 | $42.79 | $43.14 | $41.96 | $43.08 | $43.08 | 950,963 |
| 2022-07-27 | $42.53 | $42.62 | $42.02 | $42.35 | $42.35 | 925,492 |
| 2022-07-26 | $42.00 | $42.42 | $41.74 | $42.17 | $42.17 | 594,944 |
| 2022-07-25 | $42.49 | $43.48 | $41.86 | $42.11 | $42.11 | 642,003 |
| 2022-07-22 | $43.08 | $43.33 | $41.92 | $42.34 | $42.34 | 369,608 |
| 2022-07-21 | $41.48 | $43.04 | $41.02 | $42.95 | $42.95 | 527,146 |
| 2022-07-20 | $40.73 | $41.89 | $40.47 | $41.43 | $41.43 | 327,202 |
| 2022-07-19 | $39.51 | $40.45 | $39.31 | $40.44 | $40.44 | 327,538 |
| 2022-07-18 | $39.68 | $40.16 | $39.13 | $39.19 | $39.19 | 187,017 |
| 2022-07-15 | $39.39 | $39.83 | $38.91 | $39.53 | $39.53 | 318,008 |
| 2022-07-14 | $38.92 | $38.98 | $38.12 | $38.67 | $38.67 | 236,784 |
| 2022-07-13 | $38.82 | $40.00 | $38.82 | $39.41 | $39.41 | 275,530 |
| 2022-07-12 | $40.20 | $40.60 | $39.32 | $39.42 | $39.42 | 480,871 |
| 2022-07-11 | $39.61 | $40.39 | $39.28 | $39.70 | $39.70 | 493,854 |
| 2022-07-08 | $39.48 | $40.08 | $39.40 | $39.91 | $39.91 | 692,321 |
| 2022-07-07 | $39.71 | $40.38 | $39.32 | $39.65 | $39.65 | 497,151 |
| 2022-07-06 | $40.24 | $40.40 | $39.35 | $39.63 | $39.63 | 456,844 |
| 2022-07-05 | $39.14 | $40.11 | $38.42 | $40.06 | $40.06 | 530,217 |
| 2022-07-01 | $39.16 | $40.03 | $38.78 | $40.00 | $40.00 | 615,540 |
| 2022-06-30 | $38.24 | $39.60 | $37.86 | $39.19 | $39.19 | 648,212 |
| 2022-06-29 | $38.16 | $38.61 | $37.68 | $38.59 | $38.59 | 350,260 |
| 2022-06-28 | $38.31 | $38.62 | $37.60 | $38.14 | $38.14 | 562,121 |
| 2022-06-27 | $36.90 | $38.10 | $36.71 | $38.06 | $38.06 | 559,388 |
| 2022-06-24 | $37.28 | $37.98 | $36.63 | $36.93 | $36.93 | 5,139,076 |
| 2022-06-23 | $36.33 | $37.54 | $36.09 | $37.21 | $37.21 | 530,350 |
| 2022-06-22 | $35.57 | $36.92 | $34.98 | $36.31 | $36.31 | 533,295 |
| 2022-06-21 | $35.90 | $36.64 | $35.69 | $36.22 | $36.22 | 422,777 |
| 2022-06-17 | $35.01 | $35.89 | $34.88 | $35.32 | $35.32 | 1,041,879 |
| 2022-06-16 | $34.83 | $35.18 | $34.28 | $34.72 | $34.72 | 526,674 |
| 2022-06-15 | $35.81 | $36.33 | $35.08 | $35.49 | $35.49 | 590,764 |
| 2022-06-14 | $34.49 | $35.55 | $34.11 | $35.30 | $35.30 | 648,230 |
| 2022-06-13 | $35.52 | $35.64 | $34.03 | $34.15 | $34.15 | 431,215 |
| 2022-06-10 | $36.31 | $37.02 | $35.44 | $36.40 | $36.40 | 308,255 |
| 2022-06-09 | $37.58 | $37.77 | $36.77 | $36.82 | $36.82 | 302,666 |
| 2022-06-08 | $38.05 | $38.46 | $37.67 | $37.79 | $37.79 | 246,073 |
| 2022-06-07 | $38.58 | $38.83 | $37.69 | $38.37 | $38.37 | 439,973 |
| 2022-06-06 | $40.00 | $40.35 | $38.72 | $38.87 | $38.87 | 699,134 |
| 2022-06-03 | $38.19 | $38.94 | $37.85 | $38.94 | $38.94 | 508,458 |
| 2022-06-02 | $37.74 | $38.52 | $37.29 | $38.52 | $38.52 | 447,483 |
| 2022-06-01 | $37.35 | $38.07 | $37.29 | $37.69 | $37.69 | 734,628 |
| 2022-05-31 | $38.13 | $38.64 | $37.15 | $37.57 | $37.57 | 1,015,148 |
| 2022-05-27 | $37.47 | $38.80 | $37.39 | $38.30 | $38.30 | 453,155 |
| 2022-05-26 | $37.50 | $37.88 | $36.82 | $37.05 | $37.05 | 591,425 |
| 2022-05-25 | $36.65 | $37.33 | $36.47 | $36.82 | $36.82 | 423,939 |
| 2022-05-24 | $37.26 | $37.70 | $36.24 | $36.89 | $36.89 | 658,294 |
| 2022-05-23 | $38.14 | $38.63 | $36.84 | $37.55 | $37.55 | 484,539 |
| 2022-05-20 | $38.19 | $38.19 | $36.49 | $37.89 | $37.89 | 624,058 |
| 2022-05-19 | $37.24 | $38.48 | $37.24 | $37.59 | $37.59 | 508,048 |
| 2022-05-18 | $38.61 | $38.82 | $36.90 | $38.08 | $38.08 | 898,934 |
| 2022-05-17 | $39.87 | $39.98 | $38.13 | $39.05 | $39.05 | 506,683 |
| 2022-05-16 | $38.15 | $40.12 | $38.15 | $39.15 | $39.15 | 673,774 |
| 2022-05-13 | $35.13 | $38.53 | $35.13 | $38.48 | $38.48 | 1,274,751 |
| 2022-05-12 | $34.09 | $34.80 | $33.09 | $34.08 | $34.08 | 1,071,734 |
| 2022-05-11 | $35.42 | $36.78 | $34.40 | $34.48 | $34.48 | 627,954 |
| 2022-05-10 | $36.79 | $37.55 | $34.75 | $35.52 | $35.52 | 902,281 |
| 2022-05-09 | $36.75 | $37.24 | $36.05 | $36.38 | $36.38 | 521,494 |
| 2022-05-06 | $36.82 | $37.66 | $36.16 | $37.41 | $37.41 | 277,073 |
| 2022-05-05 | $37.33 | $37.58 | $36.66 | $37.05 | $37.05 | 284,114 |
| 2022-05-04 | $37.03 | $37.97 | $35.60 | $37.87 | $37.87 | 434,611 |
| 2022-05-03 | $37.25 | $38.23 | $36.66 | $37.13 | $37.13 | 441,201 |
| 2022-05-02 | $37.00 | $37.68 | $35.92 | $37.13 | $37.13 | 639,294 |
| 2022-04-29 | $40.00 | $40.12 | $36.90 | $36.99 | $36.99 | 653,983 |
| 2022-04-28 | $39.27 | $39.92 | $38.12 | $39.87 | $39.87 | 358,607 |
| 2022-04-27 | $37.97 | $39.33 | $37.89 | $38.58 | $38.58 | 450,459 |
| 2022-04-26 | $39.53 | $40.33 | $37.72 | $37.98 | $37.98 | 746,174 |
| 2022-04-25 | $39.41 | $39.75 | $37.81 | $39.71 | $39.71 | 609,544 |
| 2022-04-22 | $40.80 | $40.98 | $38.95 | $39.80 | $39.80 | 406,341 |
| 2022-04-21 | $41.62 | $41.98 | $40.71 | $40.85 | $40.85 | 459,994 |
| 2022-04-20 | $40.05 | $41.58 | $39.49 | $41.42 | $41.42 | 533,542 |
| 2022-04-19 | $38.56 | $39.94 | $38.27 | $39.80 | $39.80 | 366,469 |
| 2022-04-18 | $39.52 | $40.18 | $38.22 | $38.61 | $38.61 | 297,078 |
| 2022-04-14 | $39.61 | $40.13 | $39.02 | $39.34 | $39.34 | 511,883 |
| 2022-04-13 | $38.25 | $39.83 | $38.25 | $39.49 | $39.49 | 341,917 |
| 2022-04-12 | $39.02 | $39.59 | $38.25 | $38.41 | $38.41 | 279,239 |
| 2022-04-11 | $38.66 | $39.35 | $38.17 | $39.03 | $39.03 | 192,343 |
| 2022-04-08 | $39.27 | $39.63 | $38.93 | $39.01 | $39.01 | 257,279 |
| 2022-04-07 | $39.23 | $39.74 | $39.23 | $39.46 | $39.46 | 230,654 |
| 2022-04-06 | $38.44 | $39.28 | $38.10 | $39.12 | $39.12 | 370,636 |
| 2022-04-05 | $39.09 | $39.71 | $38.73 | $38.84 | $38.84 | 252,387 |
| 2022-04-04 | $39.48 | $39.93 | $38.59 | $38.91 | $38.91 | 482,069 |
| 2022-04-01 | $39.28 | $39.82 | $38.86 | $39.74 | $39.74 | 296,298 |
| 2022-03-31 | $39.08 | $39.92 | $38.70 | $38.79 | $38.79 | 398,505 |
| 2022-03-30 | $39.06 | $39.70 | $38.73 | $38.99 | $38.99 | 336,619 |
| 2022-03-29 | $38.43 | $39.49 | $38.43 | $39.14 | $39.14 | 283,946 |
| 2022-03-28 | $37.58 | $38.22 | $36.91 | $38.19 | $38.19 | 385,668 |
| 2022-03-25 | $37.11 | $38.06 | $37.11 | $37.58 | $37.58 | 385,401 |
| 2022-03-24 | $37.13 | $38.08 | $37.03 | $37.23 | $37.23 | 567,430 |
| 2022-03-23 | $36.62 | $38.00 | $36.60 | $36.97 | $36.97 | 468,898 |
| 2022-03-22 | $36.25 | $37.85 | $36.25 | $36.77 | $36.77 | 1,091,580 |
| 2022-03-21 | $36.52 | $37.73 | $36.04 | $36.08 | $36.08 | 944,323 |
| 2022-03-18 | $34.48 | $37.29 | $34.17 | $36.12 | $36.12 | 1,688,218 |
| 2022-03-17 | $34.90 | $35.07 | $33.69 | $34.39 | $34.39 | 1,643,495 |
| 2022-03-16 | $37.54 | $38.09 | $34.75 | $35.05 | $35.05 | 2,230,050 |
| 2022-03-15 | $39.28 | $39.59 | $38.44 | $38.99 | $38.99 | 606,669 |
| 2022-03-14 | $39.89 | $40.70 | $39.07 | $39.23 | $39.23 | 585,734 |
| 2022-03-11 | $39.58 | $40.40 | $39.27 | $39.60 | $39.60 | 320,030 |
| 2022-03-10 | $38.73 | $39.67 | $38.50 | $39.21 | $39.21 | 365,045 |
| 2022-03-09 | $37.99 | $39.93 | $37.63 | $39.49 | $39.49 | 508,732 |
| 2022-03-08 | $37.93 | $38.93 | $36.95 | $37.04 | $37.04 | 624,363 |
| 2022-03-07 | $40.42 | $40.70 | $37.81 | $38.12 | $38.12 | 696,735 |
| 2022-03-04 | $40.01 | $40.99 | $39.51 | $40.48 | $40.48 | 353,708 |
| 2022-03-03 | $41.31 | $42.08 | $40.18 | $40.57 | $40.57 | 282,277 |
| 2022-03-02 | $39.43 | $41.32 | $39.33 | $41.06 | $41.06 | 367,341 |
| 2022-03-01 | $40.27 | $42.43 | $38.57 | $39.16 | $39.16 | 429,365 |
| 2022-02-28 | $39.50 | $40.06 | $39.06 | $40.06 | $40.06 | 357,241 |
| 2022-02-25 | $39.10 | $40.03 | $38.99 | $39.89 | $39.89 | 198,638 |
| 2022-02-24 | $36.64 | $39.25 | $36.33 | $39.21 | $39.21 | 308,770 |
| 2022-02-23 | $38.62 | $39.39 | $37.79 | $37.81 | $37.81 | 261,950 |
| 2022-02-22 | $38.17 | $38.79 | $37.60 | $38.45 | $38.45 | 283,770 |
| 2022-02-18 | $39.33 | $39.67 | $37.96 | $38.49 | $38.49 | 277,832 |
| 2022-02-17 | $39.27 | $39.93 | $38.59 | $39.29 | $39.29 | 359,958 |
| 2022-02-16 | $39.51 | $40.36 | $39.49 | $39.58 | $39.58 | 275,908 |
| 2022-02-15 | $39.19 | $39.61 | $38.42 | $39.58 | $39.58 | 252,549 |
| 2022-02-14 | $38.93 | $39.52 | $38.22 | $38.59 | $38.59 | 184,623 |
| 2022-02-11 | $39.88 | $40.10 | $38.97 | $39.17 | $39.17 | 353,368 |
| 2022-02-10 | $39.41 | $40.55 | $39.41 | $40.01 | $40.01 | 356,173 |
| 2022-02-09 | $40.49 | $40.50 | $39.37 | $40.08 | $40.08 | 257,641 |
| 2022-02-08 | $38.40 | $39.85 | $38.06 | $39.37 | $39.37 | 381,316 |
| 2022-02-07 | $39.10 | $39.48 | $38.19 | $38.38 | $38.38 | 315,534 |
| 2022-02-04 | $37.02 | $39.84 | $36.78 | $39.10 | $39.10 | 525,539 |
| 2022-02-03 | $37.87 | $38.46 | $36.85 | $37.05 | $37.05 | 318,642 |
| 2022-02-02 | $37.50 | $38.48 | $37.17 | $38.24 | $38.24 | 358,261 |
| 2022-02-01 | $37.65 | $38.00 | $36.58 | $37.33 | $37.33 | 392,300 |
| 2022-01-31 | $36.20 | $37.47 | $36.19 | $37.41 | $37.41 | 400,961 |
| 2022-01-28 | $34.55 | $36.25 | $34.17 | $36.20 | $36.20 | 528,716 |
| 2022-01-27 | $36.05 | $36.98 | $34.30 | $34.61 | $34.61 | 368,080 |
| 2022-01-26 | $36.31 | $37.44 | $35.30 | $35.56 | $35.56 | 613,216 |
| 2022-01-25 | $36.12 | $36.48 | $35.38 | $35.73 | $35.73 | 451,346 |
| 2022-01-24 | $36.33 | $37.04 | $35.33 | $36.67 | $36.67 | 842,732 |
| 2022-01-21 | $36.32 | $37.43 | $35.78 | $36.88 | $36.88 | 561,376 |
| 2022-01-20 | $36.18 | $37.80 | $35.79 | $36.41 | $36.41 | 359,489 |
| 2022-01-19 | $36.55 | $37.79 | $35.79 | $35.96 | $35.96 | 607,487 |
| 2022-01-18 | $36.01 | $36.52 | $35.51 | $36.44 | $36.44 | 707,682 |
| 2022-01-14 | $36.08 | $36.23 | $35.47 | $36.09 | $36.09 | 333,779 |
| 2022-01-13 | $37.36 | $37.41 | $36.48 | $36.73 | $36.73 | 241,649 |
| 2022-01-12 | $37.29 | $37.85 | $36.40 | $37.46 | $37.46 | 330,520 |
| 2022-01-11 | $36.34 | $37.14 | $35.94 | $37.00 | $37.00 | 390,949 |
| 2022-01-10 | $36.31 | $36.92 | $35.07 | $36.34 | $36.34 | 528,083 |
| 2022-01-07 | $37.71 | $37.77 | $36.50 | $36.83 | $36.83 | 403,597 |
| 2022-01-06 | $38.61 | $38.88 | $37.27 | $37.71 | $37.71 | 326,918 |
| 2022-01-05 | $38.84 | $39.65 | $38.23 | $38.28 | $38.28 | 549,898 |
| 2022-01-04 | $39.80 | $39.80 | $38.79 | $38.87 | $38.87 | 373,490 |
| 2022-01-03 | $40.27 | $40.49 | $39.36 | $39.55 | $39.55 | 397,263 |
| 2021-12-31 | $39.55 | $40.82 | $39.29 | $40.35 | $40.35 | 508,284 |
| 2021-12-30 | $39.66 | $39.95 | $39.46 | $39.49 | $39.49 | 416,787 |
| 2021-12-29 | $39.78 | $40.92 | $39.52 | $39.76 | $39.76 | 343,976 |
| 2021-12-28 | $40.20 | $40.36 | $39.75 | $39.81 | $39.81 | 167,924 |
| 2021-12-27 | $39.50 | $40.63 | $39.36 | $40.20 | $40.20 | 200,418 |
| 2021-12-23 | $39.06 | $39.84 | $39.06 | $39.34 | $39.34 | 311,390 |
| 2021-12-22 | $38.42 | $39.16 | $38.20 | $39.15 | $39.15 | 231,542 |
| 2021-12-21 | $38.61 | $38.95 | $38.06 | $38.56 | $38.56 | 556,226 |
| 2021-12-20 | $38.84 | $38.94 | $37.50 | $38.19 | $38.19 | 576,154 |
| 2021-12-17 | $38.88 | $39.91 | $38.36 | $39.51 | $39.51 | 1,047,018 |
| 2021-12-16 | $38.52 | $39.49 | $37.94 | $38.86 | $38.86 | 647,371 |
| 2021-12-15 | $38.71 | $39.00 | $37.37 | $37.93 | $37.93 | 797,189 |
| 2021-12-14 | $38.01 | $38.91 | $37.68 | $38.55 | $38.55 | 355,206 |
| 2021-12-13 | $38.53 | $38.75 | $37.48 | $38.48 | $38.48 | 315,560 |
| 2021-12-10 | $38.28 | $39.18 | $37.70 | $38.44 | $38.44 | 320,181 |
| 2021-12-09 | $39.24 | $39.24 | $37.94 | $38.16 | $38.16 | 267,812 |
| 2021-12-08 | $39.19 | $39.60 | $38.22 | $39.56 | $39.56 | 284,584 |
| 2021-12-07 | $38.45 | $39.31 | $38.20 | $39.10 | $39.10 | 280,689 |
| 2021-12-06 | $39.16 | $39.16 | $37.03 | $37.84 | $37.84 | 613,896 |
| 2021-12-03 | $39.65 | $39.92 | $38.81 | $39.23 | $39.23 | 222,443 |
| 2021-12-02 | $38.62 | $40.00 | $38.26 | $39.51 | $39.51 | 228,418 |
| 2021-12-01 | $38.59 | $40.33 | $38.40 | $38.46 | $38.46 | 384,555 |
| 2021-11-30 | $40.00 | $40.00 | $37.75 | $38.27 | $38.27 | 1,525,026 |
| 2021-11-29 | $40.49 | $40.77 | $39.72 | $40.11 | $40.11 | 337,876 |
| 2021-11-26 | $40.07 | $40.58 | $39.07 | $40.09 | $40.09 | 219,721 |
| 2021-11-24 | $39.61 | $40.11 | $38.31 | $39.97 | $39.97 | 193,471 |
| 2021-11-23 | $40.11 | $41.14 | $39.42 | $39.75 | $39.75 | 470,065 |
| 2021-11-22 | $40.00 | $40.94 | $39.71 | $40.11 | $40.11 | 371,759 |
| 2021-11-19 | $39.26 | $40.02 | $39.05 | $39.94 | $39.94 | 330,360 |
| 2021-11-18 | $38.70 | $39.84 | $38.11 | $39.30 | $39.30 | 289,229 |
| 2021-11-17 | $38.27 | $38.93 | $38.12 | $38.58 | $38.58 | 209,164 |
| 2021-11-16 | $38.99 | $39.78 | $38.25 | $38.40 | $38.40 | 308,682 |
| 2021-11-15 | $40.56 | $40.84 | $39.01 | $39.11 | $39.11 | 199,254 |
| 2021-11-12 | $38.30 | $40.77 | $38.28 | $40.36 | $40.36 | 815,255 |
| 2021-11-11 | $37.47 | $38.78 | $37.22 | $38.06 | $38.06 | 364,856 |
| 2021-11-10 | $37.50 | $38.59 | $37.26 | $37.56 | $37.56 | 398,762 |
| 2021-11-09 | $37.99 | $38.12 | $37.34 | $37.64 | $37.64 | 351,595 |
| 2021-11-08 | $37.50 | $38.42 | $37.11 | $37.94 | $37.94 | 344,388 |
| 2021-11-05 | $37.30 | $37.31 | $36.74 | $37.28 | $37.28 | 207,292 |
| 2021-11-04 | $36.85 | $37.42 | $36.69 | $37.00 | $37.00 | 268,018 |
| 2021-11-03 | $37.00 | $37.90 | $36.58 | $36.85 | $36.85 | 151,017 |
| 2021-11-02 | $37.16 | $37.62 | $36.90 | $37.18 | $37.18 | 318,806 |
| 2021-11-01 | $37.86 | $38.80 | $37.00 | $37.21 | $37.21 | 491,747 |
| 2021-10-29 | $37.13 | $38.36 | $36.94 | $37.79 | $37.79 | 175,307 |
| 2021-10-28 | $36.88 | $38.17 | $36.59 | $37.31 | $37.31 | 264,927 |
| 2021-10-27 | $37.15 | $37.89 | $36.65 | $36.92 | $36.92 | 223,389 |
| 2021-10-26 | $36.60 | $37.69 | $36.20 | $37.28 | $37.28 | 197,626 |
| 2021-10-25 | $36.71 | $36.94 | $36.27 | $36.44 | $36.44 | 225,403 |
| 2021-10-22 | $36.32 | $37.09 | $35.73 | $36.60 | $36.60 | 443,668 |
| 2021-10-21 | $37.21 | $37.25 | $36.08 | $36.47 | $36.47 | 398,711 |
| 2021-10-20 | $37.57 | $38.10 | $37.16 | $37.36 | $37.36 | 200,411 |
| 2021-10-19 | $37.29 | $37.65 | $36.51 | $37.28 | $37.28 | 269,084 |
| 2021-10-18 | $37.32 | $38.80 | $36.87 | $36.93 | $36.93 | 629,351 |
| 2021-10-15 | $37.09 | $37.56 | $36.78 | $37.18 | $37.18 | 179,641 |
| 2021-10-14 | $36.67 | $37.60 | $36.63 | $36.94 | $36.94 | 405,916 |
| 2021-10-13 | $35.13 | $36.44 | $34.95 | $36.30 | $36.30 | 796,276 |
| 2021-10-12 | $34.77 | $35.48 | $34.71 | $35.02 | $35.02 | 401,130 |
| 2021-10-11 | $35.20 | $35.93 | $34.66 | $34.98 | $34.98 | 459,111 |
| 2021-10-08 | $34.92 | $36.06 | $34.53 | $35.18 | $35.18 | 676,864 |
| 2021-10-07 | $34.37 | $35.00 | $33.76 | $34.78 | $34.78 | 784,516 |
| 2021-10-06 | $32.91 | $34.15 | $32.83 | $34.11 | $34.11 | 686,433 |
| 2021-10-05 | $32.98 | $33.47 | $32.72 | $33.26 | $33.26 | 522,068 |
| 2021-10-04 | $33.47 | $33.50 | $32.15 | $32.89 | $32.89 | 362,896 |
| 2021-10-01 | $33.78 | $34.17 | $33.12 | $33.51 | $33.51 | 357,510 |
| 2021-09-30 | $33.75 | $34.47 | $33.38 | $33.87 | $33.87 | 354,876 |
| 2021-09-29 | $33.11 | $34.29 | $33.08 | $33.75 | $33.75 | 347,635 |
| 2021-09-28 | $33.92 | $34.08 | $32.81 | $32.94 | $32.94 | 274,944 |
| 2021-09-27 | $34.03 | $34.34 | $33.11 | $33.83 | $33.83 | 271,388 |
| 2021-09-24 | $33.65 | $34.60 | $33.03 | $33.74 | $33.74 | 284,599 |
| 2021-09-23 | $33.30 | $34.91 | $32.92 | $33.73 | $33.73 | 487,778 |
| 2021-09-22 | $32.51 | $33.19 | $32.17 | $33.17 | $33.17 | 497,227 |
| 2021-09-21 | $31.67 | $32.54 | $31.63 | $32.16 | $32.16 | 772,882 |
| 2021-09-20 | $31.03 | $31.61 | $30.73 | $31.31 | $31.31 | 588,698 |
| 2021-09-17 | $32.32 | $32.76 | $31.56 | $31.58 | $31.58 | 4,015,286 |
| 2021-09-16 | $33.19 | $33.50 | $31.55 | $32.41 | $32.41 | 482,105 |
| 2021-09-15 | $32.73 | $33.45 | $32.73 | $33.19 | $33.19 | 373,162 |
| 2021-09-14 | $33.11 | $33.43 | $32.32 | $32.86 | $32.86 | 398,202 |
| 2021-09-13 | $33.27 | $33.68 | $32.98 | $33.29 | $33.29 | 381,085 |
| 2021-09-10 | $34.94 | $35.14 | $32.92 | $33.03 | $33.03 | 641,082 |
| 2021-09-09 | $34.07 | $35.33 | $33.96 | $34.85 | $34.85 | 586,053 |
| 2021-09-08 | $34.75 | $34.88 | $32.88 | $34.00 | $34.00 | 490,148 |
| 2021-09-07 | $34.89 | $35.42 | $33.87 | $35.00 | $35.00 | 493,046 |
| 2021-09-03 | $33.62 | $35.08 | $33.50 | $34.45 | $34.45 | 597,747 |
| 2021-09-02 | $32.90 | $34.68 | $32.39 | $33.69 | $33.69 | 663,887 |
| 2021-09-01 | $32.75 | $33.28 | $32.30 | $32.41 | $32.41 | 427,162 |
| 2021-08-31 | $32.64 | $33.55 | $32.51 | $32.91 | $32.91 | 428,482 |
| 2021-08-30 | $31.51 | $33.16 | $30.81 | $32.80 | $32.80 | 583,459 |
| 2021-08-27 | $31.84 | $31.88 | $31.35 | $31.36 | $31.36 | 179,739 |
| 2021-08-26 | $31.62 | $32.26 | $31.47 | $31.85 | $31.85 | 248,855 |
| 2021-08-25 | $32.82 | $32.84 | $31.67 | $31.69 | $31.69 | 232,536 |
| 2021-08-24 | $32.31 | $32.88 | $31.94 | $32.80 | $32.80 | 278,566 |
| 2021-08-23 | $31.25 | $32.43 | $31.11 | $32.18 | $32.18 | 732,687 |
| 2021-08-20 | $30.63 | $31.22 | $30.32 | $31.06 | $31.06 | 703,956 |
| 2021-08-19 | $29.82 | $30.25 | $29.54 | $30.25 | $30.25 | 587,427 |
| 2021-08-18 | $29.80 | $30.07 | $29.40 | $29.74 | $29.74 | 486,718 |
| 2021-08-17 | $29.58 | $29.83 | $29.20 | $29.47 | $29.47 | 389,320 |
| 2021-08-16 | $29.89 | $30.38 | $29.29 | $29.58 | $29.58 | 250,631 |
| 2021-08-13 | $30.05 | $30.37 | $29.90 | $29.98 | $29.98 | 218,421 |
| 2021-08-12 | $29.82 | $30.07 | $29.77 | $29.93 | $29.93 | 198,775 |
| 2021-08-11 | $30.24 | $30.24 | $29.74 | $29.88 | $29.88 | 343,266 |
| 2021-08-10 | $30.11 | $30.29 | $29.99 | $30.02 | $30.02 | 196,838 |
| 2021-08-09 | $29.50 | $30.55 | $29.26 | $30.13 | $30.13 | 379,737 |
| 2021-08-06 | $29.91 | $30.03 | $29.57 | $29.74 | $29.74 | 530,391 |
| 2021-08-05 | $29.24 | $30.55 | $28.02 | $29.91 | $29.91 | 1,400,186 |
| 2021-08-04 | $29.69 | $29.72 | $28.80 | $28.91 | $28.91 | 348,475 |
| 2021-08-03 | $30.09 | $30.29 | $29.58 | $29.60 | $29.60 | 1,108,346 |
| 2021-08-02 | $29.70 | $30.24 | $29.47 | $29.99 | $29.99 | 705,561 |
| 2021-07-30 | $29.20 | $29.71 | $29.06 | $29.50 | $29.50 | 518,428 |
| 2021-07-29 | $29.75 | $29.82 | $28.92 | $29.39 | $29.39 | 779,326 |
| 2021-07-28 | $29.80 | $30.00 | $29.07 | $29.65 | $29.65 | 5,796,463 |
| 2021-07-27 | $29.45 | $29.89 | $28.51 | $29.79 | $29.79 | 2,252,150 |
| 2021-07-26 | $28.79 | $29.17 | $28.19 | $29.16 | $29.16 | 2,401,540 |
| 2021-07-23 | $27.00 | $28.59 | $27.00 | $28.59 | $28.59 | 2,570,220 |
| 2021-07-22 | $25.60 | $28.43 | $25.57 | $27.50 | $27.50 | 15,891,994 |