| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| December 1, 2023 | 49.95 | 49.95 | 48.90 | 49.60 | 49.26 | 62,500.00 | 3,075,655.00 |
| November 30, 2023 | 50.00 | 50.00 | 48.95 | 49.90 | 49.17 | 152,820.00 | 7,514,552.50 |
| November 29, 2023 | 49.95 | 50.00 | 48.65 | 50.00 | 49.30 | 59,400.00 | 2,928,360.00 |
| November 28, 2023 | 50.00 | 50.00 | 48.60 | 49.95 | 49.90 | 21,680.00 | 1,081,737.50 |
| November 24, 2023 | 49.25 | 50.00 | 48.95 | 50.00 | 49.65 | 114,800.00 | 5,699,795.00 |
| November 23, 2023 | 50.00 | 50.00 | 48.50 | 48.95 | 48.96 | 150,140.00 | 7,350,717.50 |
| November 22, 2023 | 50.00 | 50.00 | 46.05 | 50.00 | 49.12 | 205,640.00 | 10,101,183.00 |
| November 21, 2023 | 49.55 | 50.25 | 49.55 | 50.00 | 49.93 | 33,120.00 | 1,653,676.00 |
| November 20, 2023 | 49.95 | 50.25 | 49.90 | 50.25 | 50.08 | 40,430.00 | 2,024,646.00 |
| November 17, 2023 | 50.00 | 50.00 | 49.50 | 50.00 | 49.87 | 103,300.00 | 5,151,900.00 |
| November 16, 2023 | 50.00 | 50.00 | 49.15 | 49.70 | 49.51 | 211,900.00 | 10,492,137.50 |
| November 15, 2023 | 50.00 | 50.00 | 49.50 | 50.00 | 49.98 | 79,660.00 | 3,981,361.00 |
| November 14, 2023 | 49.80 | 50.80 | 49.80 | 50.00 | 50.05 | 144,080.00 | 7,211,735.50 |
| November 13, 2023 | 50.00 | 50.05 | 49.90 | 50.00 | 49.96 | 15,150.00 | 756,930.50 |
| November 10, 2023 | 50.00 | 50.15 | 49.80 | 50.00 | 50.00 | 30,970.00 | 1,548,575.50 |
| November 9, 2023 | 50.75 | 50.75 | 49.80 | 50.00 | 50.08 | 130,210.00 | 6,520,339.00 |
| November 8, 2023 | 50.75 | 50.85 | 50.00 | 50.75 | 50.39 | 87,260.00 | 4,397,330.00 |
| November 7, 2023 | 50.85 | 50.90 | 49.75 | 50.80 | 50.49 | 21,920.00 | 1,106,741.50 |
| November 6, 2023 | 49.60 | 50.85 | 49.60 | 50.85 | 50.22 | 45,470.00 | 2,283,472.50 |
| November 3, 2023 | 50.90 | 50.90 | 49.60 | 50.60 | 50.41 | 21,610.00 | 1,089,383.50 |
| October 31, 2023 | 50.40 | 50.90 | 49.50 | 50.90 | 50.43 | 65,490.00 | 3,302,746.00 |
| October 27, 2023 | 50.80 | 51.00 | 49.55 | 50.40 | 50.19 | 22,190.00 | 1,113,659.00 |
| October 26, 2023 | 51.50 | 51.60 | 50.80 | 50.80 | 50.90 | 17,150.00 | 872,975.50 |
| October 25, 2023 | 51.50 | 51.50 | 50.90 | 51.50 | 51.20 | 14,350.00 | 734,710.00 |
| October 24, 2023 | 50.85 | 51.50 | 50.85 | 51.50 | 51.24 | 11,990.00 | 614,383.50 |
| October 23, 2023 | 52.00 | 52.00 | 50.85 | 51.40 | 51.32 | 19,650.00 | 1,008,532.50 |
| October 20, 2023 | 51.60 | 52.20 | 51.05 | 52.00 | 51.75 | 17,000.00 | 879,775.50 |
| October 19, 2023 | 52.00 | 52.00 | 50.85 | 51.60 | 51.80 | 35,660.00 | 1,847,100.50 |
| October 18, 2023 | 52.25 | 52.50 | 51.00 | 52.00 | 52.16 | 63,350.00 | 3,304,175.00 |
| October 17, 2023 | 51.70 | 52.00 | 50.90 | 51.95 | 51.57 | 35,370.00 | 1,824,019.00 |
| October 16, 2023 | 51.25 | 51.50 | 50.55 | 51.50 | 51.22 | 26,490.00 | 1,356,789.00 |
| October 13, 2023 | 51.30 | 51.50 | 50.55 | 51.50 | 51.22 | 35,520.00 | 1,819,204.50 |
| October 12, 2023 | 52.00 | 52.00 | 50.60 | 51.50 | 51.06 | 18,570.00 | 948,169.50 |
| October 11, 2023 | 51.00 | 51.50 | 50.90 | 51.50 | 51.08 | 29,870.00 | 1,525,900.00 |
| October 10, 2023 | 51.90 | 51.90 | 50.60 | 51.80 | 51.31 | 31,820.00 | 1,632,684.00 |
| October 9, 2023 | 52.20 | 52.20 | 51.05 | 51.95 | 51.61 | 42,060.00 | 2,170,797.50 |
| October 6, 2023 | 52.30 | 52.35 | 51.30 | 52.30 | 51.71 | 4,520.00 | 233,726.00 |
| October 5, 2023 | 52.35 | 52.40 | 51.10 | 52.30 | 51.72 | 9,540.00 | 493,405.00 |
| October 4, 2023 | 52.40 | 52.40 | 51.00 | 52.40 | 51.64 | 11,060.00 | 571,116.00 |
| October 3, 2023 | 53.00 | 53.00 | 50.55 | 52.40 | 52.28 | 26,400.00 | 1,380,183.00 |
| October 2, 2023 | 53.20 | 53.20 | 52.70 | 52.90 | 53.02 | 27,220.00 | 1,443,242.50 |
| September 29, 2023 | 53.00 | 53.05 | 52.50 | 53.00 | 52.89 | 16,360.00 | 865,322.50 |
| September 28, 2023 | 52.75 | 53.00 | 52.75 | 53.00 | 52.95 | 12,640.00 | 669,320.00 |
| September 27, 2023 | 53.00 | 53.00 | 52.70 | 52.70 | 52.88 | 11,800.00 | 623,933.50 |
| September 26, 2023 | 52.95 | 53.25 | 52.50 | 53.00 | 52.97 | 118,320.00 | 6,267,578.50 |
| September 25, 2023 | 52.95 | 52.95 | 52.00 | 52.95 | 52.88 | 106,120.00 | 5,611,708.50 |
| September 22, 2023 | 52.00 | 52.95 | 51.80 | 52.95 | 52.04 | 69,420.00 | 3,612,899.00 |
| September 21, 2023 | 52.10 | 52.10 | 51.00 | 52.00 | 51.71 | 14,620.00 | 755,963.00 |
| September 20, 2023 | 52.10 | 52.25 | 50.55 | 52.00 | 51.53 | 82,180.00 | 4,234,547.50 |
| September 19, 2023 | 52.10 | 52.10 | 51.25 | 52.10 | 51.76 | 90,370.00 | 4,677,394.50 |
| September 18, 2023 | 52.95 | 52.95 | 51.00 | 52.10 | 51.94 | 53,910.00 | 2,799,948.00 |
| September 15, 2023 | 52.50 | 52.95 | 51.50 | 52.25 | 52.18 | 44,290.00 | 2,311,189.50 |
| September 14, 2023 | 50.65 | 53.00 | 50.40 | 52.45 | 52.02 | 104,310.00 | 5,426,242.50 |
| September 13, 2023 | 50.80 | 50.80 | 50.00 | 50.65 | 50.59 | 20,380.00 | 1,030,991.00 |
| September 12, 2023 | 50.90 | 50.90 | 49.75 | 50.65 | 50.11 | 33,450.00 | 1,676,104.00 |
| September 11, 2023 | 50.60 | 50.60 | 49.90 | 50.25 | 50.16 | 240,880.00 | 12,083,478.00 |
| September 8, 2023 | 50.65 | 51.00 | 49.95 | 50.85 | 50.30 | 85,080.00 | 4,279,217.50 |
| September 7, 2023 | 50.80 | 50.80 | 50.50 | 50.75 | 50.74 | 15,700.00 | 796,670.00 |
| September 6, 2023 | 49.85 | 50.80 | 49.85 | 50.80 | 50.27 | 224,560.00 | 11,288,865.00 |
| September 5, 2023 | 50.80 | 51.00 | 49.85 | 50.00 | 50.04 | 170,820.00 | 8,547,112.50 |
| September 4, 2023 | 51.00 | 51.00 | 49.30 | 50.80 | 50.13 | 61,320.00 | 3,073,905.50 |
| September 1, 2023 | 51.50 | 51.50 | 50.00 | 50.85 | 50.83 | 37,640.00 | 1,913,113.00 |
| August 31, 2023 | 51.50 | 51.50 | 49.75 | 50.90 | 50.31 | 132,270.00 | 6,654,626.00 |
| August 30, 2023 | 50.20 | 51.50 | 50.00 | 51.50 | 50.53 | 46,030.00 | 2,326,074.00 |
| August 29, 2023 | 50.00 | 50.20 | 49.70 | 50.20 | 49.92 | 82,070.00 | 4,097,090.50 |
| August 25, 2023 | 50.00 | 50.50 | 49.05 | 50.50 | 50.03 | 24,280.00 | 1,214,701.00 |
| August 24, 2023 | 50.00 | 50.40 | 49.95 | 50.40 | 50.20 | 30,660.00 | 1,539,136.50 |
| August 23, 2023 | 50.50 | 50.50 | 49.90 | 50.10 | 50.02 | 84,220.00 | 4,212,723.50 |
| August 22, 2023 | 50.00 | 50.45 | 49.85 | 50.00 | 50.03 | 82,090.00 | 4,106,655.00 |
| August 18, 2023 | 50.20 | 51.00 | 49.00 | 50.50 | 50.17 | 154,350.00 | 7,743,084.00 |
| August 17, 2023 | 49.25 | 50.20 | 49.00 | 50.20 | 50.09 | 38,070.00 | 1,907,079.00 |
| August 16, 2023 | 49.80 | 50.00 | 49.20 | 50.00 | 49.77 | 71,500.00 | 3,558,690.00 |
| August 15, 2023 | 50.00 | 50.00 | 49.60 | 49.90 | 49.89 | 133,860.00 | 6,678,816.00 |
| August 14, 2023 | 49.80 | 50.00 | 48.55 | 50.00 | 49.40 | 56,400.00 | 2,786,156.50 |
| August 11, 2023 | 50.90 | 50.90 | 48.90 | 50.00 | 49.50 | 164,040.00 | 8,120,663.50 |
| August 10, 2023 | 50.95 | 50.95 | 49.95 | 50.95 | 50.74 | 26,280.00 | 1,333,495.50 |
| August 9, 2023 | 51.00 | 51.00 | 50.10 | 51.00 | 50.85 | 15,140.00 | 769,900.50 |
| August 8, 2023 | 51.45 | 51.45 | 50.05 | 50.50 | 50.44 | 17,340.00 | 874,556.00 |
| August 7, 2023 | 50.70 | 51.50 | 49.80 | 51.50 | 50.35 | 54,420.00 | 2,739,843.50 |
| August 4, 2023 | 50.50 | 50.50 | 50.10 | 50.50 | 50.43 | 9,490.00 | 478,600.00 |
| August 3, 2023 | 50.00 | 51.40 | 50.00 | 50.05 | 50.85 | 58,760.00 | 2,987,849.50 |
| August 2, 2023 | 50.80 | 50.95 | 50.00 | 50.00 | 50.23 | 32,880.00 | 1,651,516.50 |
| August 1, 2023 | 50.95 | 50.95 | 50.80 | 50.80 | 50.84 | 5,040.00 | 256,215.00 |
| July 31, 2023 | 50.95 | 50.95 | 50.05 | 50.95 | 50.43 | 41,680.00 | 2,102,037.00 |
| July 28, 2023 | 50.85 | 50.95 | 50.05 | 50.95 | 50.81 | 16,800.00 | 853,677.00 |
| July 27, 2023 | 50.85 | 50.95 | 50.85 | 50.90 | 50.86 | 81,840.00 | 4,162,351.50 |
| July 26, 2023 | 50.90 | 50.90 | 50.05 | 50.85 | 50.61 | 57,240.00 | 2,897,054.00 |
| July 25, 2023 | 50.95 | 50.95 | 50.05 | 50.80 | 50.63 | 16,640.00 | 842,518.00 |
| July 24, 2023 | 51.00 | 51.45 | 49.75 | 50.85 | 50.04 | 151,180.00 | 7,564,541.50 |
| July 21, 2023 | 50.95 | 51.00 | 50.05 | 51.00 | 50.74 | 32,660.00 | 1,657,021.00 |
| July 20, 2023 | 50.80 | 50.95 | 50.00 | 50.95 | 50.64 | 96,280.00 | 4,875,187.50 |
| July 19, 2023 | 50.00 | 50.80 | 49.00 | 50.80 | 50.18 | 90,840.00 | 4,557,973.50 |
| July 18, 2023 | 49.20 | 51.45 | 49.20 | 50.00 | 49.92 | 73,400.00 | 3,663,995.00 |
| July 17, 2023 | 48.35 | 49.50 | 48.35 | 49.50 | 49.16 | 47,100.00 | 2,315,495.00 |
| July 14, 2023 | 48.20 | 48.35 | 48.05 | 48.35 | 48.19 | 105,000.00 | 5,059,880.00 |
| July 13, 2023 | 47.80 | 48.40 | 47.50 | 48.25 | 48.10 | 158,200.00 | 7,609,685.00 |
| July 12, 2023 | 46.45 | 47.95 | 46.45 | 47.70 | 47.51 | 132,800.00 | 6,309,335.00 |
| July 11, 2023 | 47.50 | 48.00 | 47.25 | 47.50 | 47.50 | 48,800.00 | 2,317,940.00 |
| July 10, 2023 | 47.50 | 48.00 | 46.30 | 47.50 | 47.44 | 85,800.00 | 4,070,430.00 |
| July 7, 2023 | 47.00 | 47.75 | 46.40 | 47.50 | 47.55 | 57,100.00 | 2,715,385.00 |
| July 6, 2023 | 47.40 | 47.80 | 46.50 | 47.50 | 47.57 | 81,800.00 | 3,891,490.00 |
| July 5, 2023 | 46.50 | 47.00 | 46.25 | 47.00 | 46.50 | 174,200.00 | 8,100,850.00 |
| July 4, 2023 | 45.50 | 46.50 | 45.50 | 46.50 | 46.34 | 33,200.00 | 1,538,570.00 |
| July 3, 2023 | 45.00 | 46.00 | 44.50 | 46.00 | 45.19 | 35,100.00 | 1,586,320.00 |
| June 30, 2023 | 44.95 | 45.00 | 44.70 | 45.00 | 44.90 | 30,100.00 | 1,351,590.00 |
| June 29, 2023 | 44.90 | 44.95 | 44.50 | 44.95 | 44.93 | 22,600.00 | 1,015,475.00 |
| June 27, 2023 | 44.35 | 44.55 | 44.00 | 44.50 | 44.21 | 217,900.00 | 9,633,625.00 |
| June 26, 2023 | 44.30 | 44.95 | 44.30 | 44.95 | 44.64 | 287,500.00 | 12,834,820.00 |
| June 23, 2023 | 44.50 | 44.50 | 44.20 | 44.30 | 44.45 | 5,000.00 | 222,255.00 |
| June 22, 2023 | 44.90 | 44.90 | 44.00 | 44.15 | 44.13 | 311,100.00 | 13,729,925.00 |
| June 21, 2023 | 45.00 | 45.45 | 44.10 | 44.90 | 44.48 | 121,100.00 | 5,385,960.00 |
| June 20, 2023 | 45.90 | 45.90 | 44.10 | 45.00 | 44.78 | 31,400.00 | 1,406,210.00 |
| June 19, 2023 | 45.50 | 45.50 | 44.50 | 45.50 | 44.65 | 202,500.00 | 9,041,805.00 |
| June 16, 2023 | 45.25 | 46.00 | 45.00 | 45.50 | 45.28 | 205,400.00 | 9,300,660.00 |
| June 15, 2023 | 45.00 | 45.00 | 44.10 | 44.90 | 44.71 | 157,000.00 | 7,019,480.00 |
| June 14, 2023 | 46.10 | 46.10 | 44.95 | 45.45 | 45.50 | 228,700.00 | 10,406,910.00 |
| June 13, 2023 | 47.50 | 47.50 | 45.95 | 46.00 | 46.06 | 64,600.00 | 2,975,475.00 |
| June 9, 2023 | 46.00 | 47.00 | 46.00 | 47.00 | 46.59 | 55,200.00 | 2,571,800.00 |
| June 8, 2023 | 46.95 | 47.00 | 46.00 | 46.50 | 46.45 | 35,800.00 | 1,662,770.00 |
| June 7, 2023 | 46.10 | 46.50 | 45.85 | 46.45 | 46.28 | 125,300.00 | 5,798,665.00 |
| June 6, 2023 | 46.00 | 47.00 | 46.00 | 46.10 | 46.39 | 5,200.00 | 241,215.00 |
| June 5, 2023 | 46.35 | 47.00 | 46.00 | 46.00 | 46.12 | 28,900.00 | 1,332,815.00 |
| June 2, 2023 | 47.00 | 47.00 | 46.00 | 46.35 | 46.21 | 42,200.00 | 1,950,250.00 |
| June 1, 2023 | 47.15 | 47.50 | 47.15 | 47.40 | 47.38 | 74,000.00 | 3,506,325.00 |
| May 31, 2023 | 47.45 | 47.45 | 47.30 | 47.40 | 47.38 | 56,300.00 | 2,667,725.00 |
| May 30, 2023 | 47.50 | 47.50 | 46.90 | 47.40 | 47.40 | 25,600.00 | 1,213,320.00 |
| May 29, 2023 | 47.45 | 47.50 | 46.00 | 47.50 | 47.25 | 111,500.00 | 5,268,710.00 |
| May 26, 2023 | 47.30 | 47.40 | 46.50 | 47.40 | 47.20 | 49,400.00 | 2,331,700.00 |
| May 25, 2023 | 47.45 | 47.50 | 46.60 | 47.00 | 46.99 | 162,700.00 | 7,644,575.00 |
| May 24, 2023 | 46.75 | 47.00 | 46.05 | 47.00 | 46.80 | 74,300.00 | 3,477,055.00 |
| May 23, 2023 | 46.85 | 46.85 | 46.50 | 46.85 | 46.78 | 101,000.00 | 4,724,730.00 |
| May 22, 2023 | 46.10 | 46.90 | 46.10 | 46.50 | 46.42 | 128,800.00 | 5,978,585.00 |
| May 19, 2023 | 46.30 | 46.95 | 46.00 | 46.10 | 46.21 | 30,600.00 | 1,414,005.00 |
| May 18, 2023 | 47.30 | 47.35 | 46.20 | 46.30 | 46.33 | 63,800.00 | 2,956,110.00 |
| May 17, 2023 | 47.00 | 47.05 | 46.50 | 46.70 | 46.75 | 82,700.00 | 3,866,100.00 |
| May 16, 2023 | 46.85 | 47.45 | 46.85 | 46.95 | 46.94 | 203,000.00 | 9,529,365.00 |
| May 15, 2023 | 47.30 | 47.95 | 46.80 | 47.00 | 47.19 | 130,600.00 | 6,162,800.00 |
| May 12, 2023 | 47.50 | 47.50 | 47.35 | 47.40 | 47.44 | 14,100.00 | 668,950.00 |
| May 11, 2023 | 47.95 | 48.00 | 47.30 | 47.50 | 47.49 | 37,000.00 | 1,757,000.00 |
| May 10, 2023 | 48.00 | 48.00 | 47.25 | 47.50 | 47.69 | 50,300.00 | 2,398,985.00 |
| May 9, 2023 | 47.50 | 47.50 | 47.30 | 47.50 | 47.39 | 95,400.00 | 4,520,580.00 |
| May 8, 2023 | 47.95 | 48.00 | 47.30 | 47.50 | 47.66 | 22,000.00 | 1,048,590.00 |
| May 5, 2023 | 47.50 | 47.60 | 47.20 | 47.20 | 47.34 | 14,700.00 | 695,860.00 |
| May 4, 2023 | 47.50 | 47.50 | 47.15 | 47.50 | 47.38 | 10,400.00 | 492,750.00 |
| May 3, 2023 | 47.80 | 47.80 | 47.45 | 47.50 | 47.55 | 20,000.00 | 951,030.00 |
| May 2, 2023 | 47.95 | 48.00 | 47.15 | 47.80 | 47.80 | 12,300.00 | 587,930.00 |
| April 28, 2023 | 48.60 | 48.60 | 47.10 | 47.10 | 47.61 | 4,400.00 | 209,485.00 |
| April 27, 2023 | 48.00 | 48.00 | 47.10 | 47.10 | 47.29 | 14,700.00 | 695,195.00 |
| April 26, 2023 | 48.10 | 48.65 | 48.00 | 48.00 | 48.03 | 50,400.00 | 2,420,775.00 |
| April 25, 2023 | 48.70 | 48.70 | 47.90 | 47.90 | 47.95 | 88,900.00 | 4,263,170.00 |
| April 24, 2023 | 47.50 | 48.00 | 47.50 | 48.00 | 47.91 | 44,300.00 | 2,122,405.00 |
| April 20, 2023 | 48.50 | 48.50 | 47.95 | 47.95 | 48.04 | 12,700.00 | 610,130.00 |
| April 19, 2023 | 48.00 | 48.25 | 48.00 | 48.25 | 48.02 | 12,700.00 | 609,900.00 |
| April 18, 2023 | 48.90 | 48.90 | 48.00 | 48.00 | 48.18 | 15,400.00 | 741,925.00 |
| April 17, 2023 | 48.15 | 48.40 | 48.10 | 48.35 | 48.31 | 11,600.00 | 560,345.00 |
| April 14, 2023 | 48.90 | 50.00 | 48.00 | 48.25 | 49.28 | 255,600.00 | 12,596,595.00 |
| April 13, 2023 | 48.00 | 48.75 | 48.00 | 48.50 | 48.25 | 14,500.00 | 699,570.00 |
| April 12, 2023 | 48.90 | 48.90 | 48.00 | 48.00 | 48.43 | 176,100.00 | 8,528,760.00 |
| April 11, 2023 | 48.50 | 49.00 | 48.00 | 48.45 | 48.47 | 28,000.00 | 1,357,050.00 |
| April 5, 2023 | 49.00 | 49.35 | 48.05 | 48.50 | 48.52 | 18,500.00 | 897,710.00 |
| April 4, 2023 | 48.80 | 49.30 | 47.50 | 48.50 | 48.52 | 275,900.00 | 13,386,375.00 |
| April 3, 2023 | 48.00 | 48.95 | 47.95 | 48.80 | 48.29 | 4,900.00 | 236,625.00 |
| March 31, 2023 | 48.00 | 48.25 | 47.85 | 48.00 | 47.99 | 82,300.00 | 3,949,475.00 |
| March 30, 2023 | 48.75 | 48.75 | 48.35 | 48.35 | 48.49 | 5,200.00 | 252,160.00 |
| March 29, 2023 | 47.00 | 48.85 | 47.00 | 48.35 | 48.66 | 57,700.00 | 2,807,800.00 |
| March 28, 2023 | 48.00 | 48.25 | 46.60 | 47.00 | 47.13 | 60,400.00 | 2,846,535.00 |
| March 27, 2023 | 48.00 | 49.35 | 48.00 | 48.00 | 48.12 | 16,900.00 | 813,215.00 |
| March 24, 2023 | 48.05 | 48.50 | 47.50 | 48.50 | 48.01 | 48,900.00 | 2,347,620.00 |
| March 23, 2023 | 48.30 | 48.30 | 48.00 | 48.05 | 48.04 | 34,200.00 | 1,642,990.00 |
| March 22, 2023 | 48.50 | 48.50 | 47.50 | 48.30 | 48.36 | 43,400.00 | 2,098,900.00 |
| March 21, 2023 | 48.80 | 49.35 | 48.80 | 48.80 | 49.01 | 19,300.00 | 945,980.00 |
| March 20, 2023 | 48.20 | 49.00 | 48.00 | 48.50 | 48.30 | 44,900.00 | 2,168,510.00 |
| March 17, 2023 | 48.50 | 48.60 | 48.20 | 48.20 | 48.42 | 134,200.00 | 6,497,330.00 |
| March 16, 2023 | 49.30 | 49.30 | 48.10 | 48.50 | 48.46 | 500,400.00 | 24,250,305.00 |
| March 15, 2023 | 52.00 | 52.25 | 49.50 | 49.50 | 50.93 | 1,053,400.00 | 53,649,784.50 |
| March 14, 2023 | 53.50 | 53.50 | 50.05 | 52.40 | 51.84 | 171,400.00 | 8,885,585.50 |
| March 13, 2023 | 53.95 | 53.95 | 52.90 | 53.50 | 53.37 | 93,640.00 | 4,998,021.00 |
| March 10, 2023 | 53.00 | 54.75 | 52.50 | 53.50 | 53.51 | 679,160.00 | 36,344,916.00 |
| March 9, 2023 | 52.50 | 53.75 | 52.45 | 53.00 | 53.14 | 109,200.00 | 5,803,318.00 |
| March 8, 2023 | 52.30 | 52.50 | 51.75 | 52.50 | 52.14 | 104,790.00 | 5,463,651.00 |
| March 7, 2023 | 52.30 | 52.50 | 51.50 | 52.50 | 52.36 | 230,940.00 | 12,092,821.50 |
| March 6, 2023 | 52.30 | 52.50 | 51.20 | 51.70 | 51.67 | 55,660.00 | 2,875,762.50 |
| March 3, 2023 | 51.65 | 53.00 | 51.40 | 52.30 | 52.40 | 242,470.00 | 12,704,327.50 |
| March 2, 2023 | 52.25 | 52.75 | 51.50 | 51.50 | 51.70 | 56,270.00 | 2,908,893.50 |
| March 1, 2023 | 52.85 | 52.85 | 51.40 | 52.25 | 52.21 | 28,960.00 | 1,511,995.50 |
| February 28, 2023 | 52.00 | 52.95 | 51.00 | 52.90 | 52.47 | 279,010.00 | 14,639,841.50 |
| February 27, 2023 | 51.50 | 52.00 | 50.40 | 52.00 | 51.71 | 238,580.00 | 12,337,563.50 |
| February 23, 2023 | 51.50 | 52.00 | 50.35 | 52.00 | 51.03 | 680,520.00 | 34,727,914.00 |
| February 22, 2023 | 51.20 | 52.00 | 49.00 | 52.00 | 49.86 | 283,000.00 | 14,109,880.00 |
| February 21, 2023 | 51.20 | 51.20 | 50.75 | 51.20 | 51.11 | 224,660.00 | 11,483,379.50 |
| February 20, 2023 | 51.25 | 51.25 | 50.20 | 51.20 | 51.05 | 360,680.00 | 18,412,949.50 |
| February 17, 2023 | 50.50 | 51.40 | 49.55 | 51.25 | 50.87 | 147,430.00 | 7,499,722.00 |
| February 16, 2023 | 49.50 | 54.95 | 49.20 | 50.50 | 50.34 | 72,100.00 | 3,629,850.00 |
| February 15, 2023 | 50.25 | 50.25 | 47.55 | 49.50 | 49.30 | 374,310.00 | 18,453,692.50 |
| February 14, 2023 | 50.00 | 50.30 | 47.00 | 50.30 | 49.88 | 172,380.00 | 8,598,063.50 |
| February 13, 2023 | 49.30 | 50.10 | 49.30 | 50.00 | 49.84 | 338,400.00 | 16,865,715.00 |
| February 10, 2023 | 49.80 | 49.85 | 48.50 | 49.20 | 49.27 | 95,700.00 | 4,715,445.00 |
| February 9, 2023 | 50.00 | 50.00 | 49.20 | 49.80 | 49.75 | 312,630.00 | 15,554,530.50 |
| February 8, 2023 | 49.65 | 50.00 | 49.50 | 50.00 | 49.62 | 247,300.00 | 12,272,175.00 |
| February 7, 2023 | 50.00 | 50.00 | 49.30 | 49.60 | 49.57 | 286,590.00 | 14,207,037.00 |
| February 6, 2023 | 50.10 | 51.70 | 49.55 | 50.00 | 50.02 | 157,640.00 | 7,885,690.00 |
| February 3, 2023 | 49.40 | 50.00 | 48.80 | 50.00 | 49.51 | 2,634,600.00 | 130,426,010.00 |
| February 2, 2023 | 47.80 | 49.65 | 47.80 | 49.30 | 49.26 | 1,430,900.00 | 70,487,835.00 |
| February 1, 2023 | 47.00 | 47.75 | 46.25 | 47.65 | 47.16 | 432,500.00 | 20,397,295.00 |
| January 31, 2023 | 45.90 | 46.20 | 44.25 | 46.20 | 45.52 | 315,000.00 | 14,338,575.00 |
| January 30, 2023 | 47.10 | 47.90 | 45.00 | 45.60 | 46.43 | 221,700.00 | 10,292,445.00 |
| January 27, 2023 | 46.15 | 47.90 | 45.80 | 47.00 | 46.88 | 1,331,700.00 | 62,426,185.00 |
| January 26, 2023 | 43.80 | 46.30 | 43.80 | 46.10 | 45.47 | 453,600.00 | 20,624,185.00 |
| January 25, 2023 | 43.50 | 43.75 | 43.45 | 43.75 | 43.52 | 335,000.00 | 14,578,810.00 |
| January 24, 2023 | 43.50 | 43.55 | 43.30 | 43.40 | 43.45 | 262,900.00 | 11,422,590.00 |
| January 23, 2023 | 43.50 | 43.70 | 43.30 | 43.50 | 43.52 | 100,500.00 | 4,373,955.00 |
| January 20, 2023 | 43.00 | 43.60 | 42.50 | 43.40 | 0.00 | 106,800.00 | 0.00 |
| January 19, 2023 | 43.15 | 43.25 | 42.50 | 43.00 | 0.00 | 249,400.00 | 0.00 |
| January 18, 2023 | 42.80 | 43.15 | 42.55 | 43.10 | 0.00 | 156,000.00 | 0.00 |
| January 17, 2023 | 42.75 | 42.85 | 42.50 | 42.70 | 0.00 | 240,400.00 | 0.00 |
| January 16, 2023 | 42.75 | 42.75 | 42.45 | 42.60 | 0.00 | 157,700.00 | 0.00 |
| January 13, 2023 | 42.00 | 42.90 | 42.00 | 42.75 | 0.00 | 169,600.00 | 0.00 |
| January 12, 2023 | 42.05 | 42.05 | 41.00 | 41.50 | 0.00 | 159,000.00 | 0.00 |
| January 11, 2023 | 42.30 | 42.60 | 41.75 | 42.05 | 0.00 | 219,300.00 | 0.00 |
| January 10, 2023 | 41.10 | 42.30 | 41.10 | 42.30 | 0.00 | 423,700.00 | 0.00 |
| January 9, 2023 | 39.80 | 41.75 | 39.70 | 41.10 | 40.97 | 452,500.00 | 18,539,725.00 |
| January 6, 2023 | 39.60 | 39.95 | 39.00 | 39.60 | 39.56 | 55,800.00 | 2,207,235.00 |
| January 5, 2023 | 39.50 | 39.60 | 39.00 | 39.55 | 39.41 | 112,900.00 | 4,449,795.00 |
| January 4, 2023 | 38.50 | 39.05 | 38.10 | 38.60 | 38.70 | 195,500.00 | 7,565,095.00 |
| January 3, 2023 | 38.70 | 39.00 | 38.10 | 38.10 | 38.43 | 70,000.00 | 2,689,905.00 |