| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| 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 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 |