ALPS Clean Energy ETF (ACES) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.69 ($-0.58) -2.51%
ALPS Clean Energy ETF - Daily Information
Click for more stock information on ALPS Clean Energy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.76 |
| Previous Close | $22.69 |
| High | $22.76 |
| Low | $22.30 |
| Adjusted Open | $22.76 |
| Previous Adjusted Close | $22.69 |
| Adjusted High | $22.76 |
| Adjusted Low | $22.30 |
About ALPS Clean Energy ETF (ACES)
ALPS Fund Services - ALPS Clean Energy ETF
Invest in ALPS Clean Energy ETF (ACES)
Historical Stock Data for ALPS Clean Energy ETF (ACES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $22.76 | $22.76 | $22.30 | $22.69 | $22.69 | 236,261 |
| 2025-04-29 | $23.26 | $23.35 | $23.06 | $23.27 | $23.27 | 8,342 |
| 2025-04-28 | $23.06 | $23.40 | $23.02 | $23.27 | $23.27 | 17,944 |
| 2025-04-25 | $22.27 | $22.97 | $22.27 | $22.97 | $22.97 | 10,543 |
| 2025-04-24 | $21.79 | $22.41 | $21.79 | $22.39 | $22.39 | 13,114 |
| 2025-04-23 | $22.34 | $22.42 | $21.76 | $21.83 | $21.83 | 30,561 |
| 2025-04-22 | $21.52 | $22.12 | $21.52 | $21.88 | $21.88 | 92,762 |
| 2025-04-21 | $21.56 | $21.56 | $20.92 | $21.24 | $21.24 | 29,255 |
| 2025-04-17 | $21.61 | $21.87 | $21.57 | $21.85 | $21.85 | 104,718 |
| 2025-04-16 | $21.86 | $21.89 | $21.28 | $21.45 | $21.45 | 5,256 |
| 2025-04-15 | $21.93 | $22.17 | $21.66 | $21.75 | $21.75 | 59,432 |
| 2025-04-14 | $21.99 | $22.16 | $21.69 | $21.98 | $21.98 | 51,872 |
| 2025-04-11 | $21.21 | $21.69 | $20.97 | $21.67 | $21.67 | 43,131 |
| 2025-04-10 | $21.55 | $21.58 | $20.64 | $21.26 | $21.26 | 20,209 |
| 2025-04-09 | $20.06 | $22.24 | $19.98 | $22.12 | $22.12 | 159,871 |
| 2025-04-08 | $22.00 | $22.00 | $19.93 | $20.20 | $20.20 | 159,639 |
| 2025-04-07 | $20.63 | $22.31 | $20.53 | $21.30 | $21.30 | 126,267 |
| 2025-04-04 | $21.92 | $21.92 | $20.82 | $21.42 | $21.42 | 68,583 |
| 2025-04-03 | $22.71 | $22.93 | $22.46 | $22.62 | $22.62 | 25,649 |
| 2025-04-02 | $22.96 | $23.52 | $22.96 | $23.48 | $23.48 | 36,925 |
| 2025-04-01 | $22.91 | $23.46 | $22.75 | $23.26 | $23.26 | 47,360 |
| 2025-03-31 | $22.66 | $23.04 | $22.31 | $22.92 | $22.92 | 43,463 |
| 2025-03-28 | $23.48 | $23.48 | $22.99 | $23.06 | $23.06 | 15,017 |
| 2025-03-27 | $23.47 | $23.88 | $23.47 | $23.67 | $23.67 | 148,785 |
| 2025-03-26 | $24.15 | $24.15 | $23.41 | $23.52 | $23.52 | 20,961 |
| 2025-03-25 | $23.93 | $24.17 | $23.93 | $24.10 | $24.10 | 59,615 |
| 2025-03-24 | $23.98 | $24.33 | $23.92 | $23.94 | $23.94 | 115,067 |
| 2025-03-21 | $23.35 | $23.82 | $23.24 | $23.78 | $23.78 | 321,868 |
| 2025-03-20 | $23.48 | $23.79 | $23.47 | $23.53 | $23.53 | 11,941 |
| 2025-03-19 | $23.44 | $23.85 | $23.44 | $23.73 | $23.72 | 55,145 |
| 2025-03-18 | $23.50 | $23.56 | $23.35 | $23.38 | $23.37 | 115,108 |
| 2025-03-17 | $23.07 | $23.75 | $23.07 | $23.62 | $23.61 | 32,881 |
| 2025-03-14 | $23.03 | $23.14 | $22.88 | $23.05 | $23.04 | 60,194 |
| 2025-03-13 | $23.01 | $23.26 | $22.59 | $22.76 | $22.75 | 20,172 |
| 2025-03-12 | $23.37 | $23.41 | $22.95 | $23.11 | $23.10 | 48,166 |
| 2025-03-11 | $23.22 | $23.39 | $22.70 | $23.09 | $23.08 | 82,414 |
| 2025-03-10 | $23.28 | $23.72 | $22.97 | $23.19 | $23.18 | 119,186 |
| 2025-03-07 | $22.98 | $23.65 | $22.98 | $23.53 | $23.53 | 95,277 |
| 2025-03-06 | $22.91 | $23.21 | $22.80 | $23.09 | $23.09 | 21,530 |
| 2025-03-05 | $23.03 | $23.40 | $22.85 | $23.37 | $23.37 | 140,090 |
| 2025-03-04 | $22.43 | $23.34 | $22.36 | $22.94 | $22.94 | 57,947 |
| 2025-03-03 | $23.92 | $23.92 | $22.73 | $22.84 | $22.84 | 36,008 |
| 2025-02-28 | $23.98 | $23.98 | $23.60 | $23.86 | $23.86 | 57,339 |
| 2025-02-27 | $24.65 | $24.73 | $24.02 | $24.06 | $24.06 | 71,527 |
| 2025-02-26 | $24.69 | $25.10 | $24.54 | $24.60 | $24.60 | 156,848 |
| 2025-02-25 | $24.78 | $25.02 | $24.49 | $24.66 | $24.66 | 269,761 |
| 2025-02-24 | $25.11 | $25.11 | $24.66 | $24.70 | $24.70 | 223,942 |
| 2025-02-21 | $25.77 | $25.80 | $24.98 | $25.07 | $25.07 | 17,050 |
| 2025-02-20 | $25.76 | $25.88 | $25.44 | $25.79 | $25.79 | 25,685 |
| 2025-02-19 | $25.92 | $26.21 | $25.70 | $25.74 | $25.74 | 17,171 |
| 2025-02-18 | $25.33 | $25.83 | $25.33 | $25.83 | $25.83 | 29,916 |
| 2025-02-14 | $25.35 | $25.65 | $25.23 | $25.36 | $25.36 | 17,716 |
| 2025-02-13 | $24.71 | $25.25 | $24.71 | $25.15 | $25.15 | 17,035 |
| 2025-02-12 | $24.30 | $24.82 | $24.25 | $24.63 | $24.63 | 222,089 |
| 2025-02-11 | $24.83 | $24.87 | $24.50 | $24.51 | $24.51 | 28,475 |
| 2025-02-10 | $25.35 | $25.38 | $25.11 | $25.11 | $25.11 | 46,518 |
| 2025-02-07 | $25.64 | $25.81 | $25.09 | $25.24 | $25.24 | 1,003,009 |
| 2025-02-06 | $25.50 | $25.89 | $25.44 | $25.73 | $25.73 | 27,287 |
| 2025-02-05 | $25.68 | $25.83 | $25.32 | $25.32 | $25.32 | 31,705 |
| 2025-02-04 | $25.22 | $25.75 | $25.06 | $25.58 | $25.58 | 179,461 |
| 2025-02-03 | $24.95 | $25.54 | $24.86 | $25.14 | $25.14 | 47,088 |
| 2025-01-31 | $25.77 | $26.36 | $25.69 | $25.74 | $25.74 | 102,198 |
| 2025-01-30 | $25.66 | $26.00 | $25.57 | $25.76 | $25.76 | 85,739 |
| 2025-01-29 | $25.46 | $25.61 | $25.08 | $25.34 | $25.34 | 42,785 |
| 2025-01-28 | $25.59 | $25.59 | $24.80 | $25.04 | $25.04 | 46,621 |
| 2025-01-27 | $25.62 | $26.05 | $25.48 | $25.70 | $25.70 | 110,192 |
| 2025-01-24 | $26.00 | $26.31 | $25.90 | $25.97 | $25.97 | 139,965 |
| 2025-01-23 | $25.32 | $25.98 | $25.23 | $25.98 | $25.98 | 99,826 |
| 2025-01-22 | $26.22 | $26.22 | $25.47 | $25.47 | $25.47 | 92,914 |
| 2025-01-21 | $27.02 | $27.02 | $26.27 | $26.37 | $26.37 | 42,809 |
| 2025-01-17 | $27.52 | $27.56 | $27.08 | $27.10 | $27.10 | 19,754 |
| 2025-01-16 | $26.87 | $27.34 | $26.84 | $27.26 | $27.26 | 104,303 |
| 2025-01-15 | $27.11 | $27.19 | $26.86 | $26.91 | $26.91 | 97,724 |
| 2025-01-14 | $26.95 | $27.26 | $26.43 | $26.47 | $26.47 | 55,115 |
| 2025-01-13 | $26.44 | $26.61 | $25.98 | $26.60 | $26.60 | 44,141 |
| 2025-01-10 | $26.74 | $26.94 | $26.41 | $26.82 | $26.82 | 335,042 |
| 2025-01-08 | $27.71 | $27.71 | $26.94 | $27.13 | $27.13 | 222,659 |
| 2025-01-07 | $28.19 | $28.66 | $27.90 | $28.09 | $28.09 | 13,735 |
| 2025-01-06 | $28.30 | $28.64 | $28.01 | $28.03 | $28.03 | 22,149 |
| 2025-01-03 | $26.84 | $27.84 | $26.84 | $27.80 | $27.80 | 130,350 |
| 2025-01-02 | $26.15 | $26.93 | $26.15 | $26.71 | $26.71 | 57,152 |
| 2024-12-31 | $26.48 | $26.79 | $25.98 | $26.04 | $26.04 | 58,684 |
| 2024-12-30 | $26.32 | $26.38 | $25.89 | $26.26 | $26.26 | 144,313 |
| 2024-12-27 | $26.81 | $27.11 | $26.39 | $26.68 | $26.68 | 135,424 |
| 2024-12-26 | $26.74 | $27.18 | $26.64 | $27.04 | $27.04 | 167,458 |
| 2024-12-24 | $26.62 | $27.02 | $26.45 | $26.94 | $26.94 | 20,801 |
| 2024-12-23 | $26.24 | $26.62 | $26.22 | $26.60 | $26.60 | 322,733 |
| 2024-12-20 | $25.40 | $26.65 | $25.40 | $26.23 | $26.23 | 481,954 |
| 2024-12-19 | $26.24 | $26.42 | $25.61 | $25.65 | $25.65 | 147,315 |
| 2024-12-18 | $27.40 | $27.72 | $25.95 | $26.08 | $25.97 | 49,279 |
| 2024-12-17 | $27.41 | $27.71 | $27.17 | $27.42 | $27.30 | 54,207 |
| 2024-12-16 | $27.33 | $27.67 | $27.20 | $27.53 | $27.41 | 133,420 |
| 2024-12-13 | $27.32 | $27.47 | $27.00 | $27.46 | $27.34 | 423,694 |
| 2024-12-12 | $27.72 | $27.72 | $27.35 | $27.36 | $27.24 | 427,358 |
| 2024-12-11 | $27.94 | $27.95 | $27.35 | $27.89 | $27.77 | 28,901 |
| 2024-12-10 | $28.12 | $28.12 | $27.71 | $27.77 | $27.65 | 32,908 |
| 2024-12-09 | $27.78 | $28.86 | $27.78 | $28.32 | $28.20 | 45,292 |
| 2024-12-06 | $27.54 | $27.70 | $27.35 | $27.55 | $27.43 | 65,855 |
| 2024-12-05 | $27.48 | $27.81 | $27.29 | $27.30 | $27.18 | 78,916 |
| 2024-12-04 | $27.81 | $27.86 | $27.30 | $27.41 | $27.29 | 88,307 |
| 2024-12-03 | $28.29 | $28.29 | $27.71 | $27.76 | $27.64 | 61,559 |
| 2024-12-02 | $28.25 | $28.55 | $27.99 | $28.48 | $28.36 | 62,363 |
| 2024-11-29 | $28.08 | $28.29 | $27.96 | $28.15 | $28.15 | 796,705 |
| 2024-11-27 | $27.75 | $28.27 | $27.75 | $27.95 | $27.95 | 12,837 |
| 2024-11-26 | $27.96 | $27.96 | $27.53 | $27.54 | $27.54 | 33,738 |
| 2024-11-25 | $27.71 | $28.39 | $27.71 | $28.15 | $28.15 | 132,981 |
| 2024-11-22 | $26.82 | $27.37 | $26.82 | $27.23 | $27.23 | 208,280 |
| 2024-11-21 | $26.71 | $27.05 | $26.56 | $26.84 | $26.84 | 34,521 |
| 2024-11-20 | $26.43 | $26.76 | $26.42 | $26.60 | $26.60 | 44,290 |
| 2024-11-19 | $26.40 | $26.66 | $26.25 | $26.56 | $26.56 | 195,530 |
| 2024-11-18 | $26.51 | $26.88 | $26.34 | $26.58 | $26.58 | 643,997 |
| 2024-11-15 | $26.90 | $27.03 | $26.37 | $26.37 | $26.37 | 311,050 |
| 2024-11-14 | $27.08 | $27.27 | $26.73 | $26.90 | $26.90 | 61,308 |
| 2024-11-13 | $27.16 | $27.61 | $26.94 | $27.08 | $27.08 | 84,244 |
| 2024-11-12 | $27.76 | $27.76 | $26.82 | $26.90 | $26.90 | 76,031 |
| 2024-11-11 | $27.85 | $28.14 | $27.85 | $28.08 | $28.08 | 42,443 |
| 2024-11-08 | $27.52 | $27.64 | $27.32 | $27.64 | $27.64 | 182,749 |
| 2024-11-07 | $27.67 | $27.91 | $27.36 | $27.66 | $27.66 | 132,871 |
| 2024-11-06 | $27.83 | $27.84 | $26.90 | $27.65 | $27.65 | 135,129 |
| 2024-11-05 | $28.58 | $29.27 | $28.58 | $29.26 | $29.26 | 25,287 |
| 2024-11-04 | $28.08 | $29.05 | $28.08 | $28.79 | $28.79 | 14,942 |
| 2024-11-01 | $27.98 | $28.30 | $27.83 | $27.94 | $27.94 | 10,543 |
| 2024-10-31 | $27.78 | $28.11 | $27.73 | $27.79 | $27.79 | 253,436 |
| 2024-10-30 | $27.42 | $27.90 | $27.42 | $27.55 | $27.55 | 27,166 |
| 2024-10-29 | $28.16 | $28.16 | $27.65 | $27.65 | $27.65 | 10,375 |
| 2024-10-28 | $28.24 | $28.64 | $28.24 | $28.27 | $28.27 | 67,560 |
| 2024-10-25 | $27.80 | $28.09 | $27.73 | $27.92 | $27.92 | 68,113 |
| 2024-10-24 | $27.67 | $27.90 | $27.42 | $27.73 | $27.73 | 1,343,541 |
| 2024-10-23 | $27.65 | $27.78 | $27.16 | $27.39 | $27.39 | 22,507 |
| 2024-10-22 | $28.09 | $28.20 | $27.75 | $28.14 | $28.14 | 60,730 |
| 2024-10-21 | $28.33 | $28.46 | $27.91 | $28.14 | $28.14 | 37,307 |
| 2024-10-18 | $28.44 | $28.52 | $28.23 | $28.50 | $28.50 | 130,862 |
| 2024-10-17 | $29.02 | $29.02 | $28.33 | $28.33 | $28.33 | 506,146 |
| 2024-10-16 | $28.56 | $29.13 | $28.53 | $29.12 | $29.12 | 59,043 |
| 2024-10-15 | $28.59 | $28.66 | $28.25 | $28.35 | $28.35 | 204,002 |
| 2024-10-14 | $28.76 | $28.76 | $28.46 | $28.62 | $28.62 | 22,459 |
| 2024-10-11 | $28.06 | $28.80 | $28.06 | $28.76 | $28.76 | 153,846 |
| 2024-10-10 | $28.74 | $28.74 | $28.18 | $28.24 | $28.24 | 83,609 |
| 2024-10-09 | $28.85 | $29.13 | $28.68 | $28.93 | $28.93 | 77,740 |
| 2024-10-08 | $28.71 | $28.71 | $28.30 | $28.44 | $28.44 | 15,747 |
| 2024-10-07 | $28.92 | $29.13 | $28.59 | $28.85 | $28.85 | 22,830 |
| 2024-10-04 | $28.49 | $28.70 | $28.32 | $28.61 | $28.61 | 16,510 |
| 2024-10-03 | $28.18 | $28.27 | $27.96 | $28.11 | $28.11 | 21,931 |
| 2024-10-02 | $28.54 | $28.54 | $28.21 | $28.39 | $28.39 | 55,118 |
| 2024-10-01 | $29.31 | $29.31 | $28.43 | $28.71 | $28.71 | 180,816 |
| 2024-09-30 | $29.58 | $29.83 | $29.28 | $29.41 | $29.41 | 23,539 |
| 2024-09-27 | $29.44 | $30.00 | $29.44 | $29.79 | $29.79 | 80,483 |
| 2024-09-26 | $28.99 | $29.48 | $28.94 | $29.14 | $29.14 | 15,549 |
| 2024-09-25 | $28.97 | $28.97 | $28.48 | $28.49 | $28.49 | 24,292 |
| 2024-09-24 | $29.18 | $29.25 | $28.92 | $29.06 | $29.06 | 47,488 |
| 2024-09-23 | $28.68 | $28.92 | $28.50 | $28.87 | $28.87 | 56,132 |
| 2024-09-20 | $28.94 | $28.94 | $28.40 | $28.64 | $28.64 | 179,765 |
| 2024-09-19 | $29.57 | $29.57 | $28.93 | $28.98 | $28.98 | 8,610 |
| 2024-09-18 | $28.95 | $29.87 | $28.79 | $28.85 | $28.76 | 60,682 |
| 2024-09-17 | $28.68 | $29.26 | $28.68 | $29.00 | $28.91 | 14,870 |
| 2024-09-16 | $28.58 | $28.73 | $28.08 | $28.52 | $28.43 | 205,802 |
| 2024-09-13 | $28.48 | $28.75 | $28.39 | $28.51 | $28.42 | 104,072 |
| 2024-09-12 | $28.18 | $28.39 | $27.85 | $28.18 | $28.09 | 114,406 |
| 2024-09-11 | $27.29 | $28.29 | $27.25 | $28.26 | $28.26 | 30,851 |
| 2024-09-10 | $26.53 | $26.77 | $26.23 | $26.76 | $26.76 | 23,160 |
| 2024-09-09 | $27.01 | $27.05 | $26.45 | $26.45 | $26.45 | 189,121 |
| 2024-09-06 | $27.82 | $27.82 | $26.70 | $26.72 | $26.72 | 52,744 |
| 2024-09-05 | $28.04 | $28.20 | $27.77 | $27.88 | $27.88 | 119,177 |
| 2024-09-04 | $27.41 | $28.11 | $27.41 | $27.92 | $27.92 | 10,618 |
| 2024-09-03 | $28.70 | $28.70 | $27.46 | $27.53 | $27.53 | 38,080 |
| 2024-08-30 | $29.06 | $29.09 | $28.68 | $28.88 | $28.88 | 72,887 |
| 2024-08-29 | $28.80 | $29.35 | $28.68 | $28.87 | $28.87 | 13,702 |
| 2024-08-28 | $29.15 | $29.16 | $28.46 | $28.65 | $28.65 | 11,613 |
| 2024-08-27 | $29.39 | $29.39 | $28.96 | $29.27 | $29.27 | 28,467 |
| 2024-08-26 | $29.83 | $30.14 | $29.55 | $29.60 | $29.60 | 86,271 |
| 2024-08-23 | $28.40 | $29.61 | $28.40 | $29.57 | $29.57 | 26,967 |
| 2024-08-22 | $28.71 | $28.71 | $28.10 | $28.20 | $28.20 | 57,107 |
| 2024-08-21 | $28.32 | $28.69 | $28.30 | $28.69 | $28.69 | 63,290 |
| 2024-08-20 | $28.71 | $28.75 | $28.15 | $28.15 | $28.15 | 12,178 |
| 2024-08-19 | $28.28 | $28.78 | $28.19 | $28.71 | $28.71 | 55,086 |
| 2024-08-16 | $28.11 | $28.35 | $27.97 | $28.20 | $28.20 | 52,182 |
| 2024-08-15 | $27.89 | $28.45 | $27.89 | $28.24 | $28.24 | 25,766 |
| 2024-08-14 | $28.17 | $28.17 | $27.44 | $27.51 | $27.51 | 28,367 |
| 2024-08-13 | $27.14 | $28.07 | $27.14 | $28.00 | $28.00 | 80,061 |
| 2024-08-12 | $27.33 | $27.33 | $26.74 | $26.84 | $26.84 | 162,034 |
| 2024-08-09 | $27.90 | $27.90 | $27.16 | $27.37 | $27.37 | 39,609 |
| 2024-08-08 | $27.26 | $28.14 | $27.16 | $27.92 | $27.92 | 39,221 |
| 2024-08-07 | $27.89 | $28.14 | $26.92 | $26.98 | $26.98 | 40,662 |
| 2024-08-06 | $27.64 | $27.82 | $27.11 | $27.43 | $27.43 | 173,497 |
| 2024-08-05 | $26.26 | $27.73 | $26.14 | $27.18 | $27.18 | 172,233 |
| 2024-08-02 | $28.55 | $28.58 | $27.96 | $28.08 | $28.08 | 48,382 |
| 2024-08-01 | $30.26 | $30.57 | $29.15 | $29.34 | $29.34 | 18,163 |
| 2024-07-31 | $29.85 | $30.72 | $29.85 | $30.06 | $30.06 | 37,286 |
| 2024-07-30 | $29.90 | $30.01 | $29.28 | $29.53 | $29.53 | 39,828 |
| 2024-07-29 | $30.21 | $30.30 | $29.52 | $29.89 | $29.89 | 247,222 |
| 2024-07-26 | $30.18 | $30.38 | $29.96 | $30.08 | $30.08 | 22,933 |
| 2024-07-25 | $29.62 | $30.42 | $29.61 | $29.80 | $29.80 | 22,914 |
| 2024-07-24 | $30.18 | $30.52 | $29.65 | $29.67 | $29.67 | 80,295 |
| 2024-07-23 | $30.33 | $30.63 | $30.07 | $30.45 | $30.45 | 213,571 |
| 2024-07-22 | $30.41 | $30.50 | $29.98 | $30.48 | $30.48 | 179,547 |
| 2024-07-19 | $30.14 | $30.27 | $29.72 | $29.84 | $29.84 | 156,665 |
| 2024-07-18 | $31.09 | $31.50 | $30.25 | $30.42 | $30.42 | 33,996 |
| 2024-07-17 | $31.51 | $32.01 | $30.82 | $30.98 | $30.98 | 61,167 |
| 2024-07-16 | $31.25 | $31.96 | $31.04 | $31.96 | $31.96 | 108,852 |
| 2024-07-15 | $31.76 | $31.76 | $30.95 | $31.03 | $31.03 | 69,600 |
| 2024-07-12 | $31.35 | $32.38 | $31.33 | $32.24 | $32.24 | 195,061 |
| 2024-07-11 | $30.64 | $31.27 | $30.57 | $31.03 | $31.03 | 264,391 |
| 2024-07-10 | $29.42 | $29.97 | $29.31 | $29.96 | $29.96 | 22,031 |
| 2024-07-09 | $29.32 | $29.58 | $29.09 | $29.28 | $29.28 | 64,252 |
| 2024-07-08 | $29.12 | $29.58 | $29.12 | $29.43 | $29.43 | 83,261 |
| 2024-07-05 | $29.12 | $29.21 | $28.82 | $29.03 | $29.03 | 20,949 |
| 2024-07-03 | $28.35 | $29.19 | $28.35 | $29.10 | $29.10 | 129,418 |
| 2024-07-02 | $27.95 | $28.45 | $27.86 | $28.16 | $28.16 | 77,975 |
| 2024-07-01 | $28.21 | $28.25 | $27.78 | $27.82 | $27.82 | 50,542 |
| 2024-06-28 | $29.28 | $29.28 | $27.95 | $28.16 | $28.16 | 101,131 |
| 2024-06-27 | $28.69 | $29.29 | $28.59 | $29.20 | $29.20 | 79,415 |
| 2024-06-26 | $28.82 | $29.16 | $28.71 | $28.94 | $28.94 | 115,181 |
| 2024-06-25 | $28.57 | $28.73 | $28.27 | $28.34 | $28.34 | 33,059 |
| 2024-06-24 | $28.38 | $28.86 | $28.38 | $28.71 | $28.71 | 56,059 |
| 2024-06-21 | $28.46 | $28.54 | $28.23 | $28.34 | $28.34 | 302,933 |
| 2024-06-20 | $29.00 | $29.00 | $28.46 | $28.53 | $28.53 | 52,804 |
| 2024-06-18 | $29.31 | $29.59 | $29.30 | $29.44 | $29.36 | 298,254 |
| 2024-06-17 | $29.67 | $29.75 | $29.06 | $29.54 | $29.46 | 171,092 |
| 2024-06-14 | $30.43 | $30.56 | $29.85 | $29.86 | $29.78 | 21,276 |
| 2024-06-13 | $31.43 | $31.58 | $30.62 | $30.74 | $30.65 | 23,124 |
| 2024-06-12 | $32.14 | $32.50 | $31.36 | $31.46 | $31.37 | 55,747 |
| 2024-06-11 | $31.04 | $31.29 | $30.70 | $31.27 | $31.18 | 31,042 |
| 2024-06-10 | $30.52 | $31.42 | $30.52 | $31.31 | $31.22 | 133,231 |
| 2024-06-07 | $30.96 | $31.29 | $30.50 | $30.63 | $30.63 | 103,223 |
| 2024-06-06 | $31.56 | $31.75 | $31.25 | $31.55 | $31.55 | 18,552 |
| 2024-06-05 | $31.31 | $31.76 | $31.14 | $31.74 | $31.74 | 28,981 |
| 2024-06-04 | $31.38 | $31.38 | $31.07 | $31.13 | $31.13 | 30,071 |
| 2024-06-03 | $31.93 | $32.11 | $31.40 | $31.54 | $31.54 | 92,237 |
| 2024-05-31 | $31.89 | $32.10 | $31.05 | $31.62 | $31.62 | 21,451 |
| 2024-05-30 | $30.99 | $31.77 | $30.99 | $31.71 | $31.71 | 45,512 |
| 2024-05-29 | $30.86 | $31.11 | $30.76 | $30.83 | $30.83 | 509,007 |
| 2024-05-28 | $31.68 | $31.83 | $31.28 | $31.53 | $31.53 | 392,241 |
| 2024-05-24 | $30.38 | $31.51 | $30.27 | $31.49 | $31.49 | 62,661 |
| 2024-05-23 | $31.06 | $31.06 | $29.92 | $30.15 | $30.15 | 875,936 |
| 2024-05-22 | $29.75 | $31.43 | $29.75 | $31.16 | $31.16 | 374,102 |
| 2024-05-21 | $29.40 | $29.92 | $29.40 | $29.92 | $29.92 | 31,315 |
| 2024-05-20 | $29.67 | $29.67 | $29.39 | $29.60 | $29.60 | 23,769 |
| 2024-05-17 | $29.79 | $29.94 | $29.47 | $29.73 | $29.73 | 568,533 |
| 2024-05-16 | $29.72 | $29.89 | $29.61 | $29.80 | $29.80 | 548,782 |
| 2024-05-15 | $30.49 | $30.49 | $29.43 | $29.70 | $29.70 | 260,380 |
| 2024-05-14 | $30.20 | $30.51 | $29.75 | $29.95 | $29.95 | 668,681 |
| 2024-05-13 | $28.99 | $29.66 | $28.98 | $29.22 | $29.22 | 166,214 |
| 2024-05-10 | $29.56 | $29.73 | $28.74 | $28.83 | $28.83 | 112,475 |
| 2024-05-09 | $28.80 | $29.37 | $28.80 | $29.37 | $29.37 | 84,392 |
| 2024-05-08 | $28.40 | $28.84 | $28.20 | $28.78 | $28.78 | 477,494 |
| 2024-05-07 | $29.31 | $29.39 | $28.88 | $28.88 | $28.88 | 72,279 |
| 2024-05-06 | $29.10 | $29.36 | $29.09 | $29.27 | $29.27 | 29,986 |
| 2024-05-03 | $28.54 | $29.01 | $28.54 | $28.93 | $28.93 | 34,892 |
| 2024-05-02 | $27.48 | $27.95 | $27.13 | $27.89 | $27.89 | 384,552 |
| 2024-05-01 | $26.93 | $27.96 | $26.93 | $27.11 | $27.11 | 978,913 |
| 2024-04-30 | $27.21 | $27.35 | $26.85 | $26.85 | $26.85 | 83,809 |
| 2024-04-29 | $27.34 | $27.79 | $27.34 | $27.68 | $27.68 | 22,281 |
| 2024-04-26 | $26.55 | $27.04 | $26.55 | $26.89 | $26.89 | 34,453 |
| 2024-04-25 | $26.28 | $26.48 | $25.84 | $26.43 | $26.43 | 54,727 |
| 2024-04-24 | $26.86 | $27.05 | $26.39 | $26.69 | $26.69 | 29,775 |
| 2024-04-23 | $26.15 | $26.99 | $26.07 | $26.72 | $26.72 | 23,603 |
| 2024-04-22 | $25.91 | $26.29 | $25.55 | $26.13 | $26.13 | 111,105 |
| 2024-04-19 | $25.87 | $26.16 | $25.81 | $25.99 | $25.99 | 212,203 |
| 2024-04-18 | $26.32 | $26.47 | $25.82 | $25.99 | $25.99 | 41,682 |
| 2024-04-17 | $26.31 | $26.60 | $26.13 | $26.25 | $26.25 | 15,452 |
| 2024-04-16 | $26.44 | $26.44 | $25.93 | $26.04 | $26.04 | 179,727 |
| 2024-04-15 | $27.67 | $27.67 | $26.47 | $26.62 | $26.62 | 84,296 |
| 2024-04-12 | $28.39 | $28.44 | $27.45 | $27.58 | $27.58 | 42,633 |
| 2024-04-11 | $28.97 | $28.97 | $28.06 | $28.46 | $28.46 | 22,304 |
| 2024-04-10 | $28.79 | $28.82 | $28.39 | $28.80 | $28.80 | 28,024 |
| 2024-04-09 | $29.10 | $29.64 | $29.10 | $29.64 | $29.64 | 53,700 |
| 2024-04-08 | $28.63 | $29.05 | $28.63 | $28.96 | $28.96 | 40,401 |
| 2024-04-05 | $28.42 | $28.59 | $28.15 | $28.34 | $28.34 | 70,491 |
| 2024-04-04 | $29.20 | $29.62 | $28.61 | $28.64 | $28.64 | 34,665 |
| 2024-04-03 | $28.35 | $28.90 | $28.33 | $28.88 | $28.88 | 58,852 |
| 2024-04-02 | $28.89 | $28.89 | $28.45 | $28.58 | $28.58 | 92,547 |
| 2024-04-01 | $29.81 | $29.82 | $29.23 | $29.47 | $29.47 | 44,662 |
| 2024-03-28 | $29.46 | $29.88 | $29.36 | $29.68 | $29.68 | 62,421 |
| 2024-03-27 | $28.24 | $29.47 | $28.24 | $29.43 | $29.43 | 27,529 |
| 2024-03-26 | $28.37 | $28.40 | $27.97 | $28.00 | $28.00 | 104,173 |
| 2024-03-25 | $28.30 | $28.81 | $28.07 | $28.15 | $28.15 | 35,830 |
| 2024-03-22 | $28.71 | $28.71 | $28.21 | $28.31 | $28.31 | 140,475 |
| 2024-03-21 | $28.74 | $29.24 | $28.73 | $28.73 | $28.73 | 88,470 |
| 2024-03-20 | $27.65 | $28.58 | $27.40 | $28.48 | $28.48 | 38,725 |
| 2024-03-19 | $27.54 | $27.82 | $27.46 | $27.62 | $27.62 | 52,433 |
| 2024-03-18 | $27.82 | $27.98 | $27.45 | $27.78 | $27.78 | 62,372 |
| 2024-03-15 | $27.57 | $27.84 | $27.38 | $27.69 | $27.69 | 220,334 |
| 2024-03-14 | $28.41 | $28.41 | $27.30 | $27.54 | $27.54 | 197,912 |
| 2024-03-13 | $28.84 | $29.23 | $28.49 | $28.51 | $28.51 | 26,504 |
| 2024-03-12 | $29.81 | $29.81 | $28.92 | $29.00 | $29.00 | 22,116 |
| 2024-03-11 | $30.01 | $30.55 | $29.77 | $29.83 | $29.83 | 23,559 |
| 2024-03-08 | $30.24 | $30.70 | $29.86 | $29.99 | $29.99 | 132,904 |
| 2024-03-07 | $29.77 | $30.10 | $29.59 | $29.94 | $29.94 | 33,149 |
| 2024-03-06 | $29.26 | $29.74 | $28.98 | $29.59 | $29.59 | 19,770 |
| 2024-03-05 | $29.26 | $29.50 | $28.94 | $28.94 | $28.94 | 116,341 |
| 2024-03-04 | $30.27 | $30.43 | $29.50 | $29.67 | $29.67 | 573,968 |
| 2024-03-01 | $29.89 | $30.60 | $29.68 | $30.43 | $30.43 | 41,727 |
| 2024-02-29 | $30.07 | $30.52 | $29.73 | $30.00 | $30.00 | 113,048 |
| 2024-02-28 | $29.48 | $30.06 | $29.47 | $29.66 | $29.66 | 46,185 |
| 2024-02-27 | $29.44 | $29.80 | $29.23 | $29.66 | $29.66 | 598,936 |
| 2024-02-26 | $28.78 | $29.25 | $28.68 | $28.97 | $28.97 | 451,962 |
| 2024-02-23 | $28.97 | $29.00 | $28.41 | $28.53 | $28.53 | 281,125 |
| 2024-02-22 | $30.10 | $30.10 | $28.98 | $29.07 | $29.07 | 102,041 |
| 2024-02-21 | $30.43 | $30.65 | $30.20 | $30.50 | $30.50 | 89,404 |
| 2024-02-20 | $31.27 | $31.32 | $30.57 | $30.89 | $30.89 | 110,807 |
| 2024-02-16 | $31.48 | $31.99 | $31.31 | $31.56 | $31.56 | 83,436 |
| 2024-02-15 | $31.46 | $32.09 | $31.46 | $31.91 | $31.91 | 226,578 |
| 2024-02-14 | $30.65 | $31.22 | $30.47 | $31.13 | $31.13 | 158,514 |
| 2024-02-13 | $30.66 | $30.69 | $29.87 | $30.14 | $30.14 | 398,403 |
| 2024-02-12 | $31.04 | $32.26 | $31.04 | $31.87 | $31.87 | 31,894 |
| 2024-02-09 | $30.56 | $31.21 | $30.51 | $31.08 | $31.08 | 34,855 |
| 2024-02-08 | $30.25 | $30.56 | $30.17 | $30.42 | $30.42 | 28,039 |
| 2024-02-07 | $30.46 | $30.57 | $29.86 | $30.34 | $30.34 | 57,238 |
| 2024-02-06 | $28.94 | $29.80 | $28.94 | $29.80 | $29.80 | 99,294 |
| 2024-02-05 | $29.65 | $29.65 | $28.67 | $28.97 | $28.97 | 64,349 |
| 2024-02-02 | $30.32 | $30.34 | $29.66 | $30.26 | $30.26 | 32,051 |
| 2024-02-01 | $30.66 | $31.23 | $30.02 | $30.81 | $30.81 | 54,624 |
| 2024-01-31 | $30.34 | $31.44 | $29.98 | $30.05 | $30.05 | 271,881 |
| 2024-01-30 | $30.51 | $30.74 | $30.27 | $30.32 | $30.32 | 24,287 |
| 2024-01-29 | $29.62 | $30.86 | $29.36 | $30.85 | $30.85 | 93,771 |
| 2024-01-26 | $29.86 | $30.18 | $29.58 | $29.64 | $29.64 | 146,738 |
| 2024-01-25 | $29.93 | $29.94 | $29.19 | $29.69 | $29.69 | 68,020 |
| 2024-01-24 | $30.98 | $31.07 | $29.72 | $29.81 | $29.81 | 72,164 |
| 2024-01-23 | $30.65 | $30.97 | $30.08 | $30.47 | $30.47 | 116,696 |
| 2024-01-22 | $29.28 | $30.74 | $29.28 | $29.92 | $29.92 | 185,658 |
| 2024-01-19 | $29.20 | $29.20 | $28.38 | $29.14 | $29.14 | 119,882 |
| 2024-01-18 | $29.59 | $29.59 | $28.80 | $29.16 | $29.16 | 29,110 |
| 2024-01-17 | $29.81 | $29.82 | $29.20 | $29.41 | $29.41 | 51,377 |
| 2024-01-16 | $31.01 | $31.01 | $30.16 | $30.33 | $30.33 | 225,615 |
| 2024-01-12 | $32.07 | $32.39 | $31.19 | $31.27 | $31.27 | 91,276 |
| 2024-01-11 | $32.58 | $32.58 | $31.42 | $31.90 | $31.90 | 151,753 |
| 2024-01-10 | $32.94 | $32.94 | $32.33 | $32.74 | $32.74 | 400,768 |
| 2024-01-09 | $33.27 | $33.27 | $32.80 | $33.03 | $33.03 | 16,985 |
| 2024-01-08 | $33.03 | $33.67 | $32.74 | $33.53 | $33.53 | 32,314 |
| 2024-01-05 | $33.05 | $34.04 | $32.96 | $33.10 | $33.10 | 263,939 |
| 2024-01-04 | $34.07 | $34.07 | $33.44 | $33.44 | $33.44 | 58,824 |
| 2024-01-03 | $34.98 | $34.98 | $33.65 | $34.17 | $34.17 | 26,539 |
| 2024-01-02 | $35.44 | $36.27 | $35.25 | $35.49 | $35.49 | 18,926 |
| 2023-12-29 | $36.35 | $36.37 | $35.82 | $35.90 | $35.90 | 32,748 |
| 2023-12-28 | $36.38 | $36.72 | $36.23 | $36.41 | $36.41 | 49,704 |
| 2023-12-27 | $36.79 | $36.79 | $36.36 | $36.47 | $36.47 | 236,997 |
| 2023-12-26 | $36.12 | $36.74 | $36.12 | $36.56 | $36.56 | 67,777 |
| 2023-12-22 | $36.00 | $36.32 | $35.75 | $35.95 | $35.95 | 67,612 |
| 2023-12-21 | $35.38 | $35.95 | $35.34 | $35.86 | $35.86 | 97,357 |
| 2023-12-20 | $36.49 | $36.55 | $34.99 | $34.99 | $34.82 | 209,948 |
| 2023-12-19 | $36.15 | $36.82 | $36.08 | $36.73 | $36.55 | 75,126 |
| 2023-12-18 | $36.11 | $36.28 | $35.55 | $35.76 | $35.58 | 58,740 |
| 2023-12-15 | $36.58 | $36.82 | $36.07 | $36.48 | $36.30 | 397,292 |
| 2023-12-14 | $34.59 | $36.93 | $34.59 | $36.40 | $36.22 | 117,912 |
| 2023-12-13 | $31.34 | $33.80 | $31.32 | $33.72 | $33.55 | 93,605 |
| 2023-12-12 | $32.04 | $32.04 | $30.96 | $31.43 | $31.27 | 93,292 |
| 2023-12-11 | $31.98 | $32.27 | $31.83 | $32.15 | $31.99 | 153,079 |
| 2023-12-08 | $32.18 | $32.78 | $31.85 | $32.25 | $32.25 | 82,437 |
| 2023-12-07 | $32.09 | $32.54 | $32.02 | $32.18 | $32.18 | 110,111 |
| 2023-12-06 | $32.10 | $32.88 | $31.93 | $32.01 | $32.01 | 59,926 |
| 2023-12-05 | $32.31 | $32.54 | $31.84 | $31.84 | $31.84 | 77,993 |
| 2023-12-04 | $32.47 | $33.26 | $32.47 | $32.70 | $32.70 | 72,349 |
| 2023-12-01 | $31.12 | $32.79 | $31.12 | $32.78 | $32.78 | 210,732 |
| 2023-11-30 | $31.34 | $31.44 | $30.75 | $31.29 | $31.29 | 138,024 |
| 2023-11-29 | $31.29 | $32.01 | $31.14 | $31.23 | $31.23 | 77,158 |
| 2023-11-28 | $30.10 | $30.91 | $29.77 | $30.91 | $30.91 | 467,773 |
| 2023-11-27 | $30.49 | $30.49 | $29.98 | $30.13 | $30.13 | 965,130 |
| 2023-11-24 | $30.50 | $30.78 | $30.25 | $30.61 | $30.61 | 543,232 |
| 2023-11-22 | $30.76 | $30.85 | $30.40 | $30.53 | $30.53 | 156,995 |
| 2023-11-21 | $31.07 | $31.22 | $30.52 | $30.61 | $30.61 | 71,834 |
| 2023-11-20 | $30.84 | $31.59 | $30.56 | $31.29 | $31.29 | 59,020 |
| 2023-11-17 | $30.84 | $30.84 | $30.26 | $30.81 | $30.81 | 20,652 |
| 2023-11-16 | $31.33 | $31.41 | $30.47 | $30.68 | $30.68 | 154,966 |
| 2023-11-15 | $31.04 | $32.37 | $31.04 | $31.57 | $31.57 | 119,692 |
| 2023-11-14 | $29.38 | $30.91 | $29.38 | $30.91 | $30.91 | 112,099 |
| 2023-11-13 | $28.15 | $28.58 | $27.96 | $28.37 | $28.37 | 149,081 |
| 2023-11-10 | $28.59 | $28.68 | $28.01 | $28.41 | $28.41 | 45,790 |
| 2023-11-09 | $30.13 | $30.26 | $29.00 | $29.09 | $29.09 | 52,824 |
| 2023-11-08 | $30.92 | $30.92 | $29.81 | $30.06 | $30.06 | 355,366 |
| 2023-11-07 | $31.02 | $31.13 | $30.73 | $31.01 | $31.01 | 52,541 |
| 2023-11-06 | $32.29 | $32.29 | $30.96 | $31.17 | $31.17 | 60,669 |
| 2023-11-03 | $32.11 | $32.58 | $32.02 | $32.10 | $32.10 | 30,721 |
| 2023-11-02 | $29.99 | $31.40 | $29.98 | $31.33 | $31.33 | 90,046 |
| 2023-11-01 | $29.55 | $29.64 | $28.89 | $29.34 | $29.34 | 54,531 |
| 2023-10-31 | $29.32 | $29.64 | $29.25 | $29.53 | $29.53 | 215,727 |
| 2023-10-30 | $29.81 | $29.84 | $28.87 | $29.29 | $29.29 | 170,082 |
| 2023-10-27 | $30.40 | $30.40 | $29.45 | $29.51 | $29.51 | 67,002 |
| 2023-10-26 | $30.56 | $31.09 | $30.36 | $30.45 | $30.45 | 64,661 |
| 2023-10-25 | $30.70 | $30.77 | $30.28 | $30.44 | $30.44 | 142,849 |
| 2023-10-24 | $30.79 | $31.44 | $30.79 | $31.01 | $31.01 | 34,367 |
| 2023-10-23 | $30.25 | $31.11 | $29.95 | $30.41 | $30.41 | 40,623 |
| 2023-10-20 | $30.96 | $31.31 | $30.55 | $30.58 | $30.58 | 85,854 |
| 2023-10-19 | $32.74 | $32.74 | $31.60 | $31.67 | $31.67 | 125,460 |
| 2023-10-18 | $34.22 | $34.22 | $32.87 | $32.89 | $32.89 | 89,219 |
| 2023-10-17 | $33.70 | $34.95 | $33.70 | $34.58 | $34.58 | 214,046 |
| 2023-10-16 | $33.77 | $34.37 | $33.43 | $34.21 | $34.21 | 84,392 |
| 2023-10-13 | $34.21 | $34.38 | $33.53 | $33.72 | $33.72 | 237,867 |
| 2023-10-12 | $35.20 | $35.20 | $33.81 | $34.08 | $34.08 | 70,768 |
| 2023-10-11 | $35.45 | $35.69 | $34.61 | $35.08 | $35.08 | 141,014 |
| 2023-10-10 | $33.16 | $34.99 | $33.16 | $34.94 | $34.94 | 83,907 |
| 2023-10-09 | $32.97 | $33.08 | $32.54 | $32.99 | $32.99 | 58,900 |
| 2023-10-06 | $32.32 | $33.65 | $32.20 | $33.37 | $33.37 | 128,850 |
| 2023-10-05 | $33.75 | $33.75 | $32.70 | $32.76 | $32.76 | 54,827 |
| 2023-10-04 | $33.82 | $34.26 | $33.26 | $34.13 | $34.13 | 372,070 |
| 2023-10-03 | $34.50 | $34.50 | $33.52 | $33.69 | $33.69 | 27,852 |
| 2023-10-02 | $36.39 | $36.39 | $34.72 | $34.95 | $34.95 | 26,435 |
| 2023-09-29 | $37.03 | $37.55 | $36.29 | $36.57 | $36.57 | 65,988 |
| 2023-09-28 | $36.94 | $37.00 | $35.92 | $36.55 | $36.55 | 98,265 |
| 2023-09-27 | $37.79 | $37.79 | $36.66 | $36.94 | $36.94 | 59,132 |
| 2023-09-26 | $37.62 | $38.22 | $37.47 | $37.52 | $37.52 | 109,116 |
| 2023-09-25 | $37.63 | $38.11 | $37.52 | $37.97 | $37.97 | 38,719 |
| 2023-09-22 | $38.74 | $38.74 | $37.73 | $37.76 | $37.76 | 243,327 |
| 2023-09-21 | $38.86 | $39.03 | $38.32 | $38.34 | $38.34 | 75,808 |
| 2023-09-20 | $40.20 | $40.46 | $39.56 | $39.60 | $39.46 | 58,382 |
| 2023-09-19 | $40.20 | $40.29 | $39.98 | $40.02 | $39.88 | 27,380 |
| 2023-09-18 | $41.04 | $41.04 | $40.20 | $40.21 | $40.07 | 17,438 |
| 2023-09-15 | $41.63 | $41.71 | $41.02 | $41.22 | $41.08 | 99,721 |
| 2023-09-14 | $40.78 | $41.78 | $40.78 | $41.76 | $41.61 | 159,563 |
| 2023-09-13 | $41.00 | $41.04 | $40.35 | $40.37 | $40.23 | 20,362 |
| 2023-09-12 | $40.37 | $41.19 | $40.37 | $40.96 | $40.82 | 159,463 |
| 2023-09-11 | $40.59 | $40.87 | $40.19 | $40.67 | $40.53 | 28,009 |
| 2023-09-08 | $40.30 | $40.40 | $39.83 | $40.10 | $39.96 | 406,422 |
| 2023-09-07 | $39.98 | $40.35 | $39.39 | $40.32 | $40.18 | 54,419 |
| 2023-09-06 | $41.47 | $41.47 | $40.43 | $40.69 | $40.69 | 303,108 |
| 2023-09-05 | $41.65 | $41.87 | $41.29 | $41.59 | $41.59 | 251,519 |
| 2023-09-01 | $42.02 | $42.22 | $41.64 | $41.71 | $41.71 | 56,973 |
| 2023-08-31 | $41.74 | $42.20 | $41.56 | $41.69 | $41.69 | 110,747 |
| 2023-08-30 | $41.86 | $42.06 | $41.63 | $41.81 | $41.81 | 14,875 |
| 2023-08-29 | $40.28 | $41.99 | $40.04 | $41.90 | $41.90 | 122,799 |
| 2023-08-28 | $40.25 | $40.51 | $39.98 | $40.28 | $40.28 | 113,732 |
| 2023-08-25 | $39.80 | $40.22 | $39.40 | $40.01 | $40.01 | 366,403 |
| 2023-08-24 | $40.39 | $40.39 | $39.51 | $39.52 | $39.52 | 23,090 |
| 2023-08-23 | $39.86 | $40.58 | $39.57 | $40.39 | $40.39 | 70,109 |
| 2023-08-22 | $40.53 | $40.53 | $39.58 | $39.86 | $39.86 | 13,115 |
| 2023-08-21 | $40.43 | $40.57 | $39.95 | $40.16 | $40.16 | 39,610 |
| 2023-08-18 | $39.51 | $40.39 | $39.39 | $40.34 | $40.34 | 126,716 |
| 2023-08-17 | $40.88 | $40.88 | $40.02 | $40.02 | $40.02 | 26,461 |
| 2023-08-16 | $41.25 | $41.36 | $40.75 | $40.76 | $40.76 | 36,274 |
| 2023-08-15 | $42.48 | $42.48 | $41.37 | $41.37 | $41.37 | 39,530 |
| 2023-08-14 | $42.12 | $42.70 | $41.61 | $42.70 | $42.70 | 36,440 |
| 2023-08-11 | $42.63 | $42.78 | $42.25 | $42.65 | $42.65 | 47,080 |
| 2023-08-10 | $43.79 | $44.02 | $42.83 | $43.02 | $43.02 | 219,129 |
| 2023-08-09 | $44.21 | $44.41 | $43.62 | $43.72 | $43.72 | 15,339 |
| 2023-08-08 | $43.20 | $43.92 | $42.84 | $43.91 | $43.91 | 50,390 |
| 2023-08-07 | $44.83 | $44.83 | $43.46 | $43.89 | $43.89 | 43,209 |
| 2023-08-04 | $45.92 | $45.92 | $44.73 | $44.78 | $44.78 | 35,122 |
| 2023-08-03 | $45.64 | $46.20 | $45.64 | $45.72 | $45.72 | 51,467 |
| 2023-08-02 | $46.41 | $46.41 | $45.02 | $45.45 | $45.45 | 42,418 |
| 2023-08-01 | $47.79 | $47.99 | $47.40 | $47.46 | $47.46 | 23,706 |
| 2023-07-31 | $47.69 | $48.29 | $47.69 | $48.23 | $48.23 | 67,304 |
| 2023-07-28 | $47.27 | $47.37 | $46.73 | $47.36 | $47.36 | 123,689 |
| 2023-07-27 | $48.61 | $48.61 | $46.60 | $46.76 | $46.76 | 21,283 |
| 2023-07-26 | $47.28 | $48.18 | $47.17 | $48.09 | $48.09 | 7,385 |
| 2023-07-25 | $48.45 | $48.71 | $47.89 | $47.91 | $47.91 | 24,052 |
| 2023-07-24 | $48.33 | $48.63 | $47.88 | $48.44 | $48.44 | 20,313 |
| 2023-07-21 | $49.27 | $49.27 | $47.93 | $48.33 | $48.33 | 29,598 |
| 2023-07-20 | $49.31 | $49.40 | $48.37 | $48.82 | $48.82 | 300,133 |
| 2023-07-19 | $49.82 | $50.68 | $49.58 | $49.84 | $49.84 | 304,539 |
| 2023-07-18 | $49.31 | $50.19 | $49.31 | $49.41 | $49.41 | 85,486 |
| 2023-07-17 | $47.71 | $49.38 | $47.51 | $49.11 | $49.11 | 71,602 |
| 2023-07-14 | $48.99 | $48.99 | $47.56 | $47.71 | $47.71 | 40,498 |
| 2023-07-13 | $48.50 | $49.00 | $48.22 | $48.77 | $48.77 | 43,352 |
| 2023-07-12 | $47.87 | $48.32 | $47.54 | $48.11 | $48.11 | 63,389 |
| 2023-07-11 | $47.12 | $47.52 | $46.68 | $47.20 | $47.20 | 235,728 |
| 2023-07-10 | $46.23 | $47.00 | $45.58 | $47.00 | $47.00 | 330,234 |
| 2023-07-07 | $45.05 | $46.70 | $45.05 | $45.95 | $45.95 | 46,106 |
| 2023-07-06 | $45.28 | $45.28 | $44.13 | $44.71 | $44.71 | 16,931 |
| 2023-07-05 | $45.97 | $46.35 | $45.46 | $45.93 | $45.93 | 65,696 |
| 2023-07-03 | $45.50 | $46.55 | $45.50 | $45.93 | $45.93 | 47,935 |
| 2023-06-30 | $44.71 | $45.23 | $44.23 | $45.18 | $45.18 | 35,541 |
| 2023-06-29 | $43.49 | $44.30 | $43.49 | $44.13 | $44.13 | 52,073 |
| 2023-06-28 | $43.01 | $43.71 | $43.01 | $43.40 | $43.40 | 32,238 |
| 2023-06-27 | $42.74 | $43.21 | $42.46 | $43.21 | $43.21 | 20,355 |
| 2023-06-26 | $42.60 | $43.49 | $42.45 | $42.45 | $42.45 | 25,217 |
| 2023-06-23 | $43.00 | $43.05 | $42.52 | $42.57 | $42.57 | 436,661 |
| 2023-06-22 | $43.98 | $44.00 | $43.22 | $43.59 | $43.59 | 40,215 |
| 2023-06-21 | $45.02 | $45.02 | $44.31 | $44.49 | $44.34 | 25,817 |
| 2023-06-20 | $45.50 | $45.63 | $44.64 | $45.03 | $44.88 | 73,572 |
| 2023-06-16 | $46.62 | $46.62 | $45.41 | $45.55 | $45.40 | 111,961 |
| 2023-06-15 | $45.39 | $46.34 | $45.28 | $46.20 | $46.05 | 46,753 |
| 2023-06-14 | $46.84 | $46.84 | $45.38 | $45.74 | $45.59 | 24,278 |
| 2023-06-13 | $45.70 | $46.61 | $45.70 | $46.57 | $46.42 | 42,506 |
| 2023-06-12 | $44.65 | $45.39 | $44.13 | $45.35 | $45.20 | 40,660 |
| 2023-06-09 | $45.33 | $45.45 | $44.56 | $44.57 | $44.57 | 15,505 |
| 2023-06-08 | $45.14 | $45.29 | $44.85 | $45.11 | $45.11 | 36,980 |
| 2023-06-07 | $45.27 | $45.87 | $45.14 | $45.16 | $45.16 | 20,692 |
| 2023-06-06 | $44.02 | $45.18 | $44.01 | $44.97 | $44.97 | 14,369 |
| 2023-06-05 | $44.47 | $44.62 | $44.01 | $44.15 | $44.15 | 25,295 |
| 2023-06-02 | $44.50 | $44.69 | $43.96 | $44.58 | $44.58 | 41,386 |
| 2023-06-01 | $43.16 | $44.05 | $42.68 | $43.79 | $43.79 | 331,312 |
| 2023-05-31 | $43.47 | $43.81 | $42.57 | $43.47 | $43.47 | 213,876 |
| 2023-05-30 | $43.59 | $44.19 | $43.15 | $43.85 | $43.85 | 54,915 |
| 2023-05-26 | $42.73 | $43.12 | $42.48 | $42.99 | $42.99 | 46,496 |
| 2023-05-25 | $43.01 | $43.01 | $42.21 | $42.62 | $42.62 | 64,861 |
| 2023-05-24 | $43.16 | $43.22 | $42.61 | $42.99 | $42.99 | 30,928 |
| 2023-05-23 | $43.18 | $44.50 | $43.18 | $43.60 | $43.60 | 46,990 |
| 2023-05-22 | $42.43 | $43.66 | $42.43 | $43.51 | $43.51 | 110,399 |
| 2023-05-19 | $42.88 | $43.36 | $42.15 | $42.32 | $42.32 | 26,033 |
| 2023-05-18 | $42.81 | $42.94 | $42.27 | $42.85 | $42.85 | 49,104 |
| 2023-05-17 | $42.37 | $43.02 | $42.16 | $42.93 | $42.93 | 54,877 |
| 2023-05-16 | $43.11 | $43.18 | $42.15 | $42.22 | $42.22 | 57,114 |
| 2023-05-15 | $42.72 | $43.78 | $42.65 | $43.36 | $43.36 | 48,372 |
| 2023-05-12 | $42.66 | $43.52 | $42.34 | $42.69 | $42.69 | 171,131 |
| 2023-05-11 | $42.08 | $42.32 | $41.82 | $41.96 | $41.96 | 29,630 |
| 2023-05-10 | $43.00 | $43.00 | $41.88 | $42.26 | $42.26 | 108,442 |
| 2023-05-09 | $41.88 | $42.44 | $41.57 | $42.32 | $42.32 | 53,107 |
| 2023-05-08 | $42.34 | $42.50 | $41.82 | $42.25 | $42.25 | 62,139 |
| 2023-05-05 | $41.03 | $42.03 | $41.03 | $41.91 | $41.91 | 51,348 |
| 2023-05-04 | $40.98 | $40.98 | $40.14 | $40.32 | $40.32 | 109,349 |
| 2023-05-03 | $40.81 | $41.77 | $40.81 | $40.94 | $40.94 | 94,598 |
| 2023-05-02 | $41.39 | $41.39 | $40.37 | $40.68 | $40.68 | 71,928 |
| 2023-05-01 | $42.45 | $42.45 | $41.45 | $41.64 | $41.64 | 47,845 |
| 2023-04-28 | $42.42 | $42.55 | $41.67 | $42.52 | $42.52 | 57,323 |
| 2023-04-27 | $41.95 | $42.96 | $41.95 | $42.73 | $42.73 | 55,817 |
| 2023-04-26 | $42.30 | $42.30 | $41.23 | $41.41 | $41.41 | 135,839 |
| 2023-04-25 | $43.66 | $43.67 | $42.98 | $43.06 | $43.06 | 138,188 |
| 2023-04-24 | $43.63 | $44.21 | $43.36 | $44.13 | $44.13 | 309,138 |
| 2023-04-21 | $43.68 | $43.83 | $43.23 | $43.71 | $43.71 | 192,451 |
| 2023-04-20 | $43.62 | $44.08 | $43.51 | $43.66 | $43.66 | 23,063 |
| 2023-04-19 | $44.34 | $44.59 | $44.07 | $44.44 | $44.44 | 73,728 |
| 2023-04-18 | $45.55 | $45.55 | $44.46 | $44.81 | $44.81 | 94,793 |
| 2023-04-17 | $44.52 | $45.45 | $44.52 | $45.35 | $45.35 | 130,617 |
| 2023-04-14 | $45.02 | $45.05 | $43.92 | $44.42 | $44.42 | 67,180 |
| 2023-04-13 | $44.81 | $45.55 | $44.60 | $45.25 | $45.25 | 15,659 |
| 2023-04-12 | $45.77 | $45.77 | $44.47 | $44.48 | $44.48 | 69,316 |
| 2023-04-11 | $44.58 | $45.37 | $44.52 | $45.18 | $45.18 | 37,114 |
| 2023-04-10 | $43.38 | $44.42 | $43.38 | $44.42 | $44.42 | 52,499 |
| 2023-04-06 | $43.31 | $43.99 | $43.30 | $43.75 | $43.75 | 221,570 |
| 2023-04-05 | $44.86 | $44.86 | $43.42 | $43.82 | $43.82 | 64,566 |
| 2023-04-04 | $45.67 | $45.73 | $44.61 | $45.06 | $45.06 | 71,378 |
| 2023-04-03 | $46.62 | $46.62 | $45.27 | $45.60 | $45.60 | 9,597 |
| 2023-03-31 | $45.42 | $46.68 | $45.42 | $46.49 | $46.49 | 94,705 |
| 2023-03-30 | $45.46 | $46.09 | $45.10 | $45.23 | $45.23 | 195,784 |
| 2023-03-29 | $44.15 | $44.88 | $43.71 | $44.78 | $44.78 | 126,976 |
| 2023-03-28 | $44.00 | $44.12 | $43.38 | $43.72 | $43.72 | 113,938 |
| 2023-03-27 | $44.42 | $44.42 | $43.41 | $43.83 | $43.83 | 110,019 |
| 2023-03-24 | $43.41 | $43.81 | $42.87 | $43.74 | $43.74 | 43,508 |
| 2023-03-23 | $44.98 | $45.59 | $43.44 | $43.76 | $43.76 | 21,695 |
| 2023-03-22 | $45.06 | $45.13 | $43.84 | $43.84 | $43.84 | 14,800 |
| 2023-03-21 | $43.69 | $45.14 | $43.69 | $44.85 | $44.85 | 25,166 |
| 2023-03-20 | $42.90 | $43.70 | $42.90 | $43.09 | $43.09 | 26,155 |
| 2023-03-17 | $43.90 | $43.90 | $42.17 | $42.88 | $42.88 | 129,508 |
| 2023-03-16 | $43.71 | $44.12 | $42.80 | $44.04 | $44.04 | 82,522 |
| 2023-03-15 | $44.17 | $44.39 | $43.14 | $44.03 | $44.03 | 99,168 |
| 2023-03-14 | $46.03 | $46.66 | $44.86 | $45.48 | $45.48 | 159,079 |
| 2023-03-13 | $44.37 | $45.76 | $44.01 | $45.18 | $45.18 | 34,971 |
| 2023-03-10 | $46.62 | $46.62 | $44.50 | $45.02 | $45.02 | 37,229 |
| 2023-03-09 | $48.20 | $48.63 | $46.49 | $46.51 | $46.51 | 55,440 |
| 2023-03-08 | $47.92 | $48.12 | $47.29 | $48.03 | $48.03 | 66,800 |
| 2023-03-07 | $48.68 | $48.68 | $47.88 | $48.09 | $48.09 | 88,534 |
| 2023-03-06 | $49.22 | $49.86 | $48.81 | $48.94 | $48.94 | 104,491 |
| 2023-03-03 | $47.68 | $49.43 | $47.68 | $49.07 | $49.07 | 30,214 |
| 2023-03-02 | $47.17 | $47.52 | $46.67 | $47.50 | $47.50 | 12,132 |
| 2023-03-01 | $48.39 | $48.70 | $47.74 | $47.99 | $47.99 | 10,361 |
| 2023-02-28 | $47.96 | $48.70 | $47.84 | $48.35 | $48.35 | 20,612 |
| 2023-02-27 | $47.56 | $48.35 | $47.51 | $48.03 | $48.03 | 13,591 |
| 2023-02-24 | $47.35 | $47.35 | $46.42 | $47.01 | $47.01 | 30,038 |
| 2023-02-23 | $48.86 | $48.92 | $47.27 | $48.21 | $48.21 | 35,019 |
| 2023-02-22 | $48.63 | $49.12 | $48.09 | $48.70 | $48.70 | 61,008 |
| 2023-02-21 | $50.10 | $50.31 | $48.50 | $48.55 | $48.55 | 40,703 |
| 2023-02-17 | $50.96 | $50.96 | $50.04 | $50.74 | $50.74 | 19,075 |
| 2023-02-16 | $52.14 | $53.09 | $51.52 | $51.52 | $51.52 | 46,118 |
| 2023-02-15 | $50.66 | $53.09 | $50.66 | $53.09 | $53.09 | 40,775 |
| 2023-02-14 | $49.92 | $51.07 | $49.43 | $50.94 | $50.94 | 28,291 |
| 2023-02-13 | $49.90 | $50.69 | $49.80 | $50.46 | $50.46 | 36,971 |
| 2023-02-10 | $50.16 | $50.43 | $49.46 | $49.92 | $49.92 | 50,105 |
| 2023-02-09 | $52.21 | $52.56 | $50.02 | $50.34 | $50.34 | 526,468 |
| 2023-02-08 | $52.30 | $53.03 | $51.53 | $51.55 | $51.55 | 545,481 |
| 2023-02-07 | $52.33 | $52.39 | $50.93 | $52.25 | $52.25 | 40,734 |
| 2023-02-06 | $52.81 | $52.86 | $52.16 | $52.51 | $52.51 | 28,140 |
| 2023-02-03 | $53.11 | $54.40 | $52.77 | $53.02 | $53.02 | 58,648 |
| 2023-02-02 | $54.62 | $55.52 | $53.58 | $54.21 | $54.21 | 45,771 |
| 2023-02-01 | $52.69 | $54.09 | $51.90 | $53.82 | $53.82 | 67,596 |
| 2023-01-31 | $51.24 | $52.88 | $51.24 | $52.88 | $52.88 | 96,403 |
| 2023-01-30 | $52.30 | $52.68 | $51.21 | $51.22 | $51.22 | 66,515 |
| 2023-01-27 | $50.45 | $54.46 | $50.10 | $52.95 | $52.95 | 67,551 |
| 2023-01-26 | $51.53 | $51.84 | $49.83 | $50.49 | $50.49 | 38,519 |
| 2023-01-25 | $49.99 | $50.79 | $49.19 | $50.60 | $50.60 | 45,401 |
| 2023-01-24 | $51.08 | $51.65 | $50.90 | $51.23 | $51.23 | 28,341 |
| 2023-01-23 | $49.73 | $51.63 | $49.55 | $51.62 | $51.62 | 37,666 |
| 2023-01-20 | $48.89 | $49.57 | $48.43 | $49.57 | $49.57 | 40,976 |
| 2023-01-19 | $50.34 | $50.34 | $48.37 | $48.62 | $48.62 | 41,783 |
| 2023-01-18 | $51.76 | $52.61 | $50.84 | $51.01 | $51.01 | 54,620 |
| 2023-01-17 | $51.30 | $51.73 | $50.95 | $51.31 | $51.31 | 544,164 |
| 2023-01-13 | $49.93 | $50.96 | $49.59 | $50.95 | $50.95 | 272,123 |
| 2023-01-12 | $49.65 | $50.66 | $48.84 | $50.62 | $50.62 | 26,817 |
| 2023-01-11 | $47.45 | $49.43 | $47.41 | $49.41 | $49.41 | 73,384 |
| 2023-01-10 | $46.36 | $47.27 | $45.70 | $47.27 | $47.27 | 24,303 |
| 2023-01-09 | $45.73 | $46.85 | $45.73 | $46.12 | $46.12 | 151,618 |
| 2023-01-06 | $44.51 | $45.35 | $43.72 | $45.09 | $45.09 | 130,400 |
| 2023-01-05 | $45.10 | $45.14 | $44.03 | $44.14 | $44.14 | 19,022 |
| 2023-01-04 | $44.91 | $45.70 | $44.70 | $45.56 | $45.56 | 34,930 |
| 2023-01-03 | $46.04 | $46.44 | $44.13 | $44.40 | $44.40 | 19,287 |
| 2022-12-30 | $44.94 | $45.59 | $44.84 | $45.49 | $45.49 | 138,999 |
| 2022-12-29 | $44.70 | $45.77 | $44.50 | $45.47 | $45.47 | 77,726 |
| 2022-12-28 | $44.76 | $45.22 | $44.03 | $44.13 | $44.13 | 155,929 |
| 2022-12-27 | $46.20 | $46.20 | $44.56 | $44.74 | $44.74 | 79,168 |
| 2022-12-23 | $46.77 | $46.88 | $46.02 | $46.51 | $46.51 | 48,227 |
| 2022-12-22 | $48.15 | $48.15 | $45.91 | $46.75 | $46.75 | 168,342 |
| 2022-12-21 | $48.25 | $48.85 | $47.44 | $48.66 | $48.50 | 102,909 |
| 2022-12-20 | $48.11 | $49.11 | $47.62 | $47.96 | $47.80 | 140,534 |
| 2022-12-19 | $50.00 | $50.00 | $48.11 | $48.37 | $48.21 | 50,575 |
| 2022-12-16 | $50.69 | $51.06 | $49.33 | $49.88 | $49.72 | 282,580 |
| 2022-12-15 | $51.96 | $52.75 | $51.01 | $51.07 | $51.07 | 77,563 |
| 2022-12-14 | $52.24 | $53.36 | $52.24 | $52.62 | $52.62 | 118,106 |
| 2022-12-13 | $53.24 | $53.82 | $51.64 | $52.27 | $52.27 | 71,378 |
| 2022-12-12 | $50.83 | $51.82 | $50.53 | $51.35 | $51.35 | 79,278 |
| 2022-12-09 | $51.18 | $51.71 | $50.80 | $50.98 | $50.98 | 66,391 |
| 2022-12-08 | $51.66 | $52.21 | $51.15 | $51.60 | $51.60 | 51,882 |
| 2022-12-07 | $51.73 | $52.02 | $51.02 | $51.56 | $51.56 | 27,599 |
| 2022-12-06 | $54.34 | $54.34 | $51.34 | $51.87 | $51.87 | 36,902 |
| 2022-12-05 | $55.25 | $55.25 | $54.17 | $54.37 | $54.37 | 43,126 |
| 2022-12-02 | $54.15 | $55.91 | $54.15 | $55.75 | $55.75 | 41,004 |
| 2022-12-01 | $55.93 | $55.98 | $54.52 | $54.64 | $54.64 | 56,227 |
| 2022-11-30 | $53.48 | $55.80 | $53.23 | $55.80 | $55.80 | 44,939 |
| 2022-11-29 | $53.81 | $54.15 | $53.26 | $53.28 | $53.28 | 13,397 |
| 2022-11-28 | $54.58 | $55.14 | $53.59 | $53.77 | $53.77 | 71,870 |
| 2022-11-25 | $55.18 | $55.68 | $55.08 | $55.49 | $55.49 | 21,617 |
| 2022-11-23 | $54.51 | $55.38 | $54.51 | $55.29 | $55.29 | 14,477 |
| 2022-11-22 | $54.06 | $54.50 | $53.36 | $54.46 | $54.46 | 44,170 |
| 2022-11-21 | $54.37 | $54.37 | $53.45 | $53.94 | $53.94 | 73,452 |
| 2022-11-18 | $56.13 | $56.13 | $54.58 | $55.07 | $55.07 | 125,895 |
| 2022-11-17 | $54.70 | $55.63 | $54.28 | $55.46 | $55.46 | 82,070 |
| 2022-11-16 | $56.61 | $56.92 | $55.68 | $56.22 | $56.22 | 71,191 |
| 2022-11-15 | $57.73 | $57.98 | $56.76 | $57.00 | $57.00 | 31,970 |
| 2022-11-14 | $56.67 | $56.77 | $55.24 | $56.26 | $56.26 | 76,355 |
| 2022-11-11 | $56.43 | $57.86 | $56.43 | $57.02 | $57.02 | 42,501 |
| 2022-11-10 | $54.59 | $56.97 | $53.95 | $56.54 | $56.54 | 119,754 |
| 2022-11-09 | $53.89 | $53.89 | $51.82 | $52.05 | $52.05 | 53,958 |
| 2022-11-08 | $53.05 | $54.05 | $52.57 | $53.44 | $53.44 | 48,075 |
| 2022-11-07 | $54.04 | $54.04 | $52.05 | $52.65 | $52.65 | 49,242 |
| 2022-11-04 | $54.92 | $54.98 | $52.21 | $53.46 | $53.46 | 39,256 |
| 2022-11-03 | $52.08 | $54.28 | $52.08 | $53.62 | $53.62 | 30,898 |
| 2022-11-02 | $54.18 | $54.94 | $52.27 | $52.35 | $52.35 | 36,241 |
| 2022-11-01 | $55.97 | $55.97 | $54.30 | $54.37 | $54.37 | 58,629 |
| 2022-10-31 | $53.62 | $55.02 | $53.43 | $54.65 | $54.65 | 106,854 |
| 2022-10-28 | $53.51 | $53.92 | $52.65 | $53.86 | $53.86 | 66,973 |
| 2022-10-27 | $53.59 | $54.08 | $53.43 | $53.60 | $53.60 | 20,910 |
| 2022-10-26 | $52.84 | $54.42 | $52.84 | $53.20 | $53.20 | 64,422 |
| 2022-10-25 | $50.00 | $52.64 | $50.00 | $52.45 | $52.45 | 105,931 |
| 2022-10-24 | $49.98 | $49.98 | $48.43 | $49.82 | $49.82 | 46,800 |
| 2022-10-21 | $48.69 | $50.28 | $48.19 | $50.08 | $50.08 | 297,625 |
| 2022-10-20 | $49.69 | $50.22 | $48.48 | $48.86 | $48.86 | 117,362 |
| 2022-10-19 | $50.90 | $50.90 | $49.62 | $50.02 | $50.02 | 198,396 |
| 2022-10-18 | $52.00 | $52.31 | $50.59 | $51.43 | $51.43 | 266,537 |
| 2022-10-17 | $50.18 | $51.33 | $50.07 | $50.39 | $50.39 | 87,032 |
| 2022-10-14 | $51.41 | $51.77 | $48.54 | $48.54 | $48.54 | 35,825 |
| 2022-10-13 | $48.97 | $51.40 | $48.50 | $51.16 | $51.16 | 213,676 |
| 2022-10-12 | $52.17 | $52.17 | $50.39 | $50.47 | $50.47 | 40,526 |
| 2022-10-11 | $51.90 | $52.98 | $50.89 | $52.21 | $52.21 | 155,603 |
| 2022-10-10 | $53.12 | $53.12 | $51.64 | $52.37 | $52.37 | 204,555 |
| 2022-10-07 | $54.38 | $54.62 | $52.69 | $52.99 | $52.99 | 144,694 |
| 2022-10-06 | $56.65 | $57.80 | $55.22 | $55.42 | $55.42 | 146,724 |
| 2022-10-05 | $58.18 | $58.18 | $55.60 | $56.72 | $56.72 | 54,791 |
| 2022-10-04 | $58.36 | $59.74 | $58.36 | $59.18 | $59.18 | 69,664 |
| 2022-10-03 | $55.75 | $57.13 | $55.10 | $56.60 | $56.60 | 47,122 |
| 2022-09-30 | $55.59 | $57.14 | $55.09 | $55.50 | $55.50 | 136,792 |
| 2022-09-29 | $57.96 | $57.96 | $54.83 | $55.46 | $55.46 | 47,445 |
| 2022-09-28 | $57.36 | $59.05 | $56.82 | $58.77 | $58.77 | 170,915 |
| 2022-09-27 | $57.76 | $58.40 | $56.76 | $57.19 | $57.19 | 44,454 |
| 2022-09-26 | $57.12 | $58.75 | $56.34 | $56.43 | $56.43 | 46,123 |
| 2022-09-23 | $58.34 | $58.34 | $56.55 | $57.48 | $57.48 | 76,254 |
| 2022-09-22 | $62.15 | $62.18 | $58.90 | $59.38 | $59.38 | 65,809 |
| 2022-09-21 | $62.98 | $64.55 | $62.39 | $62.50 | $62.35 | 30,804 |
| 2022-09-20 | $64.63 | $64.63 | $62.77 | $62.88 | $62.73 | 35,763 |
| 2022-09-19 | $64.43 | $65.31 | $64.17 | $65.06 | $64.90 | 101,490 |
| 2022-09-16 | $64.38 | $65.53 | $64.10 | $65.01 | $65.01 | 129,168 |
| 2022-09-15 | $66.00 | $67.16 | $65.38 | $65.62 | $65.62 | 45,255 |
| 2022-09-14 | $65.63 | $66.83 | $64.57 | $66.73 | $66.73 | 47,366 |
| 2022-09-13 | $64.20 | $66.34 | $64.20 | $65.51 | $65.51 | 66,934 |
| 2022-09-12 | $66.63 | $66.88 | $65.43 | $66.83 | $66.83 | 63,184 |
| 2022-09-09 | $66.26 | $66.46 | $65.77 | $66.34 | $66.34 | 27,524 |
| 2022-09-08 | $64.28 | $65.92 | $64.28 | $65.90 | $65.90 | 40,723 |
| 2022-09-07 | $61.65 | $64.66 | $61.65 | $64.55 | $64.55 | 24,802 |
| 2022-09-06 | $61.26 | $62.14 | $60.21 | $61.55 | $61.55 | 75,302 |
| 2022-09-02 | $62.55 | $62.55 | $60.56 | $60.92 | $60.92 | 34,497 |
| 2022-09-01 | $62.16 | $62.50 | $60.36 | $61.74 | $61.74 | 47,877 |
| 2022-08-31 | $62.87 | $63.71 | $62.35 | $63.11 | $63.11 | 163,820 |
| 2022-08-30 | $63.93 | $64.36 | $61.54 | $62.17 | $62.17 | 34,050 |
| 2022-08-29 | $62.55 | $64.11 | $62.55 | $63.19 | $63.19 | 31,704 |
| 2022-08-26 | $65.41 | $65.80 | $63.38 | $63.59 | $63.59 | 54,057 |
| 2022-08-25 | $65.04 | $65.32 | $64.05 | $65.32 | $65.32 | 40,269 |
| 2022-08-24 | $62.04 | $64.34 | $62.04 | $63.85 | $63.85 | 27,776 |
| 2022-08-23 | $61.72 | $62.61 | $61.57 | $61.97 | $61.97 | 23,151 |
| 2022-08-22 | $61.51 | $62.00 | $61.08 | $61.63 | $61.63 | 28,999 |
| 2022-08-19 | $64.50 | $64.50 | $62.50 | $62.98 | $62.98 | 150,397 |
| 2022-08-18 | $65.77 | $66.19 | $65.28 | $65.79 | $65.79 | 112,419 |
| 2022-08-17 | $65.64 | $66.09 | $64.48 | $65.09 | $65.09 | 111,824 |
| 2022-08-16 | $67.04 | $67.04 | $65.85 | $66.47 | $66.47 | 28,294 |
| 2022-08-15 | $67.01 | $67.93 | $66.17 | $67.31 | $67.31 | 135,074 |
| 2022-08-12 | $65.82 | $67.38 | $65.10 | $67.34 | $67.34 | 99,673 |
| 2022-08-11 | $67.02 | $67.02 | $65.05 | $65.07 | $65.07 | 50,907 |
| 2022-08-10 | $64.88 | $66.09 | $63.78 | $66.05 | $66.05 | 129,532 |
| 2022-08-09 | $62.71 | $63.29 | $62.13 | $62.69 | $62.69 | 42,084 |
| 2022-08-08 | $63.87 | $65.33 | $63.52 | $63.52 | $63.52 | 74,043 |
| 2022-08-05 | $61.52 | $63.00 | $61.01 | $62.07 | $62.07 | 28,089 |
| 2022-08-04 | $60.78 | $61.61 | $60.60 | $61.45 | $61.45 | 14,661 |
| 2022-08-03 | $61.11 | $61.11 | $59.57 | $60.94 | $60.94 | 55,117 |
| 2022-08-02 | $58.22 | $61.18 | $58.22 | $60.58 | $60.58 | 102,616 |
| 2022-08-01 | $59.50 | $59.50 | $58.07 | $58.87 | $58.87 | 47,494 |
| 2022-07-29 | $57.86 | $59.76 | $57.86 | $59.56 | $59.56 | 46,862 |
| 2022-07-28 | $56.19 | $58.24 | $56.19 | $57.97 | $57.97 | 125,269 |
| 2022-07-27 | $52.31 | $53.35 | $51.84 | $53.28 | $53.28 | 22,357 |
| 2022-07-26 | $51.97 | $52.14 | $51.00 | $51.19 | $51.19 | 20,974 |
| 2022-07-25 | $52.30 | $52.30 | $51.16 | $52.20 | $52.20 | 16,015 |
| 2022-07-22 | $53.56 | $53.94 | $51.68 | $52.06 | $52.06 | 15,587 |
| 2022-07-21 | $52.63 | $53.33 | $52.00 | $53.22 | $53.22 | 31,431 |
| 2022-07-20 | $51.58 | $52.95 | $51.50 | $52.63 | $52.63 | 47,951 |
| 2022-07-19 | $50.85 | $51.63 | $50.44 | $51.38 | $51.38 | 52,312 |
| 2022-07-18 | $49.94 | $51.26 | $49.94 | $50.17 | $50.17 | 36,803 |
| 2022-07-15 | $49.02 | $49.04 | $47.23 | $48.95 | $48.95 | 74,953 |
| 2022-07-14 | $48.60 | $49.52 | $47.81 | $49.50 | $49.50 | 68,060 |
| 2022-07-13 | $48.09 | $49.90 | $47.88 | $49.41 | $49.41 | 52,239 |
| 2022-07-12 | $49.89 | $50.00 | $48.62 | $49.13 | $49.13 | 28,554 |
| 2022-07-11 | $52.06 | $52.06 | $49.72 | $49.80 | $49.80 | 57,042 |
| 2022-07-08 | $51.29 | $52.96 | $51.00 | $52.40 | $52.40 | 177,210 |
| 2022-07-07 | $49.61 | $51.90 | $49.61 | $51.59 | $51.59 | 30,689 |
| 2022-07-06 | $48.99 | $50.00 | $48.51 | $48.99 | $48.99 | 25,811 |
| 2022-07-05 | $47.86 | $48.97 | $46.57 | $48.86 | $48.86 | 77,263 |
| 2022-07-01 | $48.46 | $49.18 | $48.07 | $48.84 | $48.84 | 107,048 |
| 2022-06-30 | $47.64 | $49.14 | $47.11 | $48.62 | $48.62 | 62,826 |
| 2022-06-29 | $49.16 | $49.18 | $47.48 | $48.21 | $48.21 | 291,413 |
| 2022-06-28 | $51.74 | $52.10 | $49.52 | $49.62 | $49.62 | 61,259 |
| 2022-06-27 | $51.61 | $51.94 | $50.82 | $51.57 | $51.57 | 72,382 |
| 2022-06-24 | $51.81 | $52.16 | $50.74 | $51.37 | $51.37 | 283,154 |
| 2022-06-23 | $49.98 | $51.42 | $49.21 | $51.26 | $51.26 | 1,543,462 |
| 2022-06-22 | $48.81 | $50.39 | $48.69 | $49.69 | $49.57 | 159,357 |
| 2022-06-21 | $49.45 | $51.05 | $49.42 | $49.92 | $49.80 | 144,286 |
| 2022-06-17 | $46.68 | $48.95 | $46.68 | $48.64 | $48.52 | 379,388 |
| 2022-06-16 | $47.86 | $48.37 | $45.78 | $46.28 | $46.16 | 241,394 |
| 2022-06-15 | $48.07 | $49.96 | $47.80 | $49.48 | $49.36 | 72,240 |
| 2022-06-14 | $48.58 | $48.59 | $47.16 | $47.73 | $47.61 | 74,521 |
| 2022-06-13 | $50.08 | $50.08 | $47.85 | $48.26 | $48.14 | 262,054 |
| 2022-06-10 | $52.38 | $53.21 | $51.76 | $52.05 | $51.92 | 47,755 |
| 2022-06-09 | $54.46 | $55.13 | $53.52 | $53.58 | $53.45 | 54,489 |
| 2022-06-08 | $54.83 | $55.88 | $54.40 | $54.83 | $54.69 | 80,014 |
| 2022-06-07 | $54.01 | $55.10 | $53.91 | $55.09 | $54.95 | 249,250 |
| 2022-06-06 | $55.34 | $55.77 | $54.22 | $54.77 | $54.63 | 140,183 |
| 2022-06-03 | $53.55 | $54.56 | $53.05 | $53.54 | $53.41 | 210,224 |
| 2022-06-02 | $52.03 | $54.73 | $51.84 | $54.52 | $54.38 | 98,569 |
| 2022-06-01 | $53.25 | $53.32 | $51.48 | $51.96 | $51.83 | 118,670 |
| 2022-05-31 | $54.42 | $54.62 | $52.66 | $53.23 | $53.10 | 412,329 |
| 2022-05-27 | $51.99 | $54.24 | $51.99 | $54.19 | $54.05 | 164,086 |
| 2022-05-26 | $49.62 | $51.93 | $49.62 | $51.57 | $51.44 | 36,379 |
| 2022-05-25 | $48.35 | $49.78 | $48.35 | $49.59 | $49.47 | 95,412 |
| 2022-05-24 | $49.31 | $49.63 | $47.98 | $48.53 | $48.41 | 98,567 |
| 2022-05-23 | $49.63 | $50.09 | $48.34 | $49.97 | $49.84 | 96,859 |
| 2022-05-20 | $50.72 | $50.79 | $47.98 | $49.55 | $49.43 | 113,699 |
| 2022-05-19 | $48.39 | $50.64 | $48.39 | $50.07 | $49.94 | 171,648 |
| 2022-05-18 | $48.41 | $50.19 | $48.03 | $48.43 | $48.31 | 147,793 |
| 2022-05-17 | $47.95 | $49.04 | $47.44 | $49.04 | $48.92 | 91,622 |
| 2022-05-16 | $47.33 | $48.24 | $46.72 | $46.80 | $46.68 | 79,608 |
| 2022-05-13 | $45.73 | $48.09 | $45.61 | $47.59 | $47.47 | 90,788 |
| 2022-05-12 | $43.11 | $45.67 | $42.66 | $44.38 | $44.27 | 278,345 |
| 2022-05-11 | $46.36 | $46.74 | $43.53 | $43.79 | $43.68 | 255,653 |
| 2022-05-10 | $48.31 | $48.71 | $45.19 | $46.61 | $46.49 | 113,542 |
| 2022-05-09 | $49.85 | $49.85 | $46.94 | $47.23 | $47.11 | 136,300 |
| 2022-05-06 | $52.45 | $52.45 | $50.38 | $51.27 | $51.14 | 116,903 |
| 2022-05-05 | $54.87 | $54.87 | $52.16 | $52.74 | $52.61 | 77,531 |
| 2022-05-04 | $52.62 | $55.34 | $52.25 | $55.29 | $55.15 | 36,725 |
| 2022-05-03 | $51.12 | $52.65 | $51.12 | $52.17 | $52.04 | 49,218 |
| 2022-05-02 | $49.74 | $51.21 | $49.46 | $51.15 | $51.02 | 73,231 |
| 2022-04-29 | $51.18 | $52.35 | $50.00 | $50.11 | $49.98 | 68,758 |
| 2022-04-28 | $51.48 | $51.57 | $49.42 | $51.32 | $51.19 | 65,832 |
| 2022-04-27 | $51.13 | $52.30 | $50.75 | $50.94 | $50.81 | 28,592 |
| 2022-04-26 | $52.25 | $52.25 | $50.47 | $50.53 | $50.40 | 42,838 |
| 2022-04-25 | $51.47 | $52.55 | $51.31 | $52.55 | $52.42 | 42,662 |
| 2022-04-22 | $53.24 | $53.96 | $51.87 | $52.18 | $52.05 | 273,084 |
| 2022-04-21 | $57.09 | $57.23 | $53.10 | $53.40 | $53.27 | 52,135 |
| 2022-04-20 | $58.16 | $58.16 | $56.13 | $56.21 | $56.07 | 31,515 |
| 2022-04-19 | $56.62 | $57.98 | $56.15 | $57.82 | $57.68 | 32,819 |
| 2022-04-18 | $57.20 | $57.20 | $55.99 | $56.33 | $56.19 | 45,724 |
| 2022-04-14 | $58.45 | $58.45 | $57.15 | $57.19 | $57.05 | 28,056 |
| 2022-04-13 | $57.39 | $58.62 | $57.15 | $58.62 | $58.47 | 29,260 |
| 2022-04-12 | $59.08 | $59.45 | $57.25 | $57.44 | $57.30 | 213,486 |
| 2022-04-11 | $58.06 | $58.95 | $57.50 | $58.03 | $57.88 | 233,525 |
| 2022-04-08 | $60.13 | $60.13 | $58.72 | $58.84 | $58.69 | 112,995 |
| 2022-04-07 | $60.86 | $61.23 | $59.04 | $60.45 | $60.30 | 203,572 |
| 2022-04-06 | $61.99 | $62.13 | $60.05 | $60.81 | $60.66 | 145,589 |
| 2022-04-05 | $65.13 | $65.66 | $62.45 | $62.61 | $62.45 | 139,864 |
| 2022-04-04 | $63.50 | $65.18 | $63.50 | $65.05 | $64.89 | 101,954 |
| 2022-04-01 | $63.50 | $63.90 | $62.49 | $63.07 | $62.91 | 106,251 |
| 2022-03-31 | $63.49 | $64.25 | $62.87 | $63.32 | $63.16 | 31,371 |
| 2022-03-30 | $64.34 | $65.00 | $63.19 | $63.48 | $63.32 | 56,557 |
| 2022-03-29 | $62.75 | $64.86 | $62.51 | $64.66 | $64.50 | 40,863 |
| 2022-03-28 | $62.08 | $63.18 | $61.46 | $62.39 | $62.23 | 37,669 |
| 2022-03-25 | $63.35 | $63.35 | $61.30 | $62.07 | $61.91 | 29,960 |
| 2022-03-24 | $62.25 | $63.08 | $61.26 | $63.05 | $62.89 | 67,500 |
| 2022-03-23 | $61.78 | $63.28 | $61.40 | $62.03 | $61.81 | 71,264 |
| 2022-03-22 | $61.06 | $62.61 | $61.06 | $62.33 | $62.11 | 33,562 |
| 2022-03-21 | $61.57 | $62.00 | $60.30 | $60.80 | $60.59 | 45,614 |
| 2022-03-18 | $60.44 | $61.97 | $60.44 | $61.58 | $61.36 | 116,000 |
| 2022-03-17 | $58.69 | $60.95 | $58.69 | $60.89 | $60.68 | 171,964 |
| 2022-03-16 | $57.91 | $59.18 | $57.31 | $59.12 | $58.91 | 143,505 |
| 2022-03-15 | $55.61 | $57.24 | $55.04 | $57.21 | $57.01 | 41,829 |
| 2022-03-14 | $58.42 | $58.42 | $55.46 | $55.74 | $55.54 | 91,429 |
| 2022-03-11 | $60.46 | $60.73 | $58.47 | $58.51 | $58.30 | 43,431 |
| 2022-03-10 | $59.33 | $59.87 | $58.42 | $59.87 | $59.66 | 115,107 |
| 2022-03-09 | $59.74 | $60.41 | $58.85 | $59.98 | $59.77 | 107,316 |
| 2022-03-08 | $56.53 | $60.23 | $56.46 | $59.24 | $59.03 | 114,769 |
| 2022-03-07 | $55.36 | $57.33 | $55.36 | $56.15 | $55.95 | 84,979 |
| 2022-03-04 | $55.03 | $55.88 | $54.32 | $54.88 | $54.69 | 49,862 |
| 2022-03-03 | $56.72 | $56.72 | $55.15 | $55.48 | $55.29 | 55,783 |
| 2022-03-02 | $56.62 | $56.62 | $55.25 | $56.33 | $56.13 | 157,083 |
| 2022-03-01 | $56.68 | $57.38 | $55.77 | $56.84 | $56.64 | 174,293 |
| 2022-02-28 | $53.67 | $56.89 | $53.67 | $56.68 | $56.48 | 123,841 |
| 2022-02-25 | $52.59 | $53.28 | $51.47 | $53.23 | $53.04 | 185,378 |
| 2022-02-24 | $46.65 | $52.60 | $46.53 | $52.57 | $52.39 | 141,288 |
| 2022-02-23 | $50.15 | $50.53 | $48.67 | $48.74 | $48.57 | 60,806 |
| 2022-02-22 | $50.20 | $50.76 | $49.00 | $49.40 | $49.23 | 50,338 |
| 2022-02-18 | $51.86 | $52.34 | $50.72 | $51.00 | $50.82 | 50,712 |
| 2022-02-17 | $52.93 | $53.23 | $51.92 | $52.05 | $51.87 | 74,116 |
| 2022-02-16 | $53.06 | $53.67 | $52.73 | $53.53 | $53.34 | 26,714 |
| 2022-02-15 | $51.85 | $53.54 | $51.85 | $53.51 | $53.32 | 28,246 |
| 2022-02-14 | $50.91 | $52.07 | $50.61 | $51.05 | $50.87 | 41,447 |
| 2022-02-11 | $52.81 | $53.25 | $50.85 | $51.19 | $51.01 | 228,963 |
| 2022-02-10 | $52.96 | $54.91 | $52.57 | $52.81 | $52.62 | 105,544 |
| 2022-02-09 | $53.80 | $54.25 | $53.12 | $54.25 | $54.06 | 41,161 |
| 2022-02-08 | $51.36 | $52.12 | $51.11 | $52.09 | $51.91 | 142,046 |
| 2022-02-07 | $51.90 | $52.61 | $51.00 | $51.40 | $51.22 | 178,353 |
| 2022-02-04 | $50.65 | $52.14 | $50.06 | $51.71 | $51.53 | 280,269 |
| 2022-02-03 | $51.51 | $52.19 | $50.46 | $50.62 | $50.44 | 128,923 |
| 2022-02-02 | $54.38 | $54.38 | $52.50 | $52.63 | $52.45 | 39,908 |
| 2022-02-01 | $53.78 | $54.17 | $52.44 | $53.98 | $53.79 | 157,031 |
| 2022-01-31 | $49.74 | $53.51 | $49.74 | $53.43 | $53.24 | 427,846 |
| 2022-01-28 | $48.40 | $49.60 | $47.34 | $49.59 | $49.42 | 53,886 |
| 2022-01-27 | $51.23 | $51.23 | $48.45 | $48.60 | $48.43 | 54,014 |
| 2022-01-26 | $52.43 | $53.30 | $50.34 | $50.76 | $50.58 | 94,366 |
| 2022-01-25 | $51.81 | $52.21 | $50.45 | $51.28 | $51.10 | 63,609 |
| 2022-01-24 | $50.78 | $52.82 | $48.83 | $52.79 | $52.60 | 138,029 |
| 2022-01-21 | $53.99 | $54.23 | $52.05 | $52.26 | $52.08 | 196,326 |
| 2022-01-20 | $55.42 | $57.23 | $54.45 | $54.56 | $54.37 | 58,581 |
| 2022-01-19 | $56.24 | $56.24 | $54.72 | $54.96 | $54.77 | 193,815 |
| 2022-01-18 | $56.53 | $57.21 | $55.60 | $55.69 | $55.49 | 97,833 |
| 2022-01-14 | $57.52 | $58.44 | $56.47 | $57.40 | $57.20 | 57,090 |
| 2022-01-13 | $60.13 | $60.58 | $58.13 | $58.23 | $58.03 | 36,850 |
| 2022-01-12 | $60.45 | $60.98 | $59.31 | $59.78 | $59.57 | 63,472 |
| 2022-01-11 | $58.76 | $60.05 | $58.66 | $59.79 | $59.58 | 81,609 |
| 2022-01-10 | $59.07 | $59.07 | $57.31 | $58.74 | $58.53 | 83,838 |
| 2022-01-07 | $59.83 | $60.84 | $59.10 | $59.62 | $59.41 | 56,281 |
| 2022-01-06 | $60.66 | $60.87 | $58.60 | $59.86 | $59.65 | 61,857 |
| 2022-01-05 | $63.99 | $63.99 | $60.63 | $60.69 | $60.48 | 77,659 |
| 2022-01-04 | $65.73 | $65.90 | $63.40 | $64.13 | $63.91 | 31,216 |
| 2022-01-03 | $65.05 | $65.60 | $64.68 | $65.50 | $65.27 | 35,724 |
| 2021-12-31 | $64.01 | $65.06 | $64.01 | $64.15 | $63.93 | 93,381 |
| 2021-12-30 | $62.91 | $65.09 | $62.87 | $64.26 | $64.03 | 99,001 |
| 2021-12-29 | $63.83 | $63.83 | $62.26 | $62.87 | $62.65 | 356,168 |
| 2021-12-28 | $64.65 | $64.96 | $63.63 | $63.89 | $63.67 | 96,920 |
| 2021-12-27 | $64.64 | $65.05 | $64.00 | $64.71 | $64.48 | 107,706 |
| 2021-12-23 | $64.33 | $65.00 | $63.55 | $64.57 | $64.34 | 137,863 |
| 2021-12-22 | $63.55 | $64.26 | $63.11 | $64.10 | $63.88 | 246,507 |
| 2021-12-21 | $62.62 | $63.91 | $62.31 | $63.81 | $63.47 | 195,608 |
| 2021-12-20 | $62.50 | $62.50 | $61.17 | $61.41 | $61.08 | 120,792 |
| 2021-12-17 | $63.06 | $65.09 | $62.16 | $64.44 | $64.10 | 290,306 |
| 2021-12-16 | $66.44 | $66.94 | $63.66 | $63.95 | $63.61 | 304,945 |
| 2021-12-15 | $64.65 | $65.84 | $62.89 | $65.64 | $65.29 | 96,000 |
| 2021-12-14 | $66.30 | $66.57 | $64.39 | $64.86 | $64.51 | 170,463 |
| 2021-12-13 | $67.72 | $68.67 | $66.85 | $67.63 | $67.27 | 109,196 |
| 2021-12-10 | $68.97 | $69.63 | $67.32 | $67.72 | $67.36 | 127,968 |
| 2021-12-09 | $70.45 | $71.10 | $68.42 | $68.60 | $68.23 | 84,570 |
| 2021-12-08 | $70.83 | $71.20 | $70.30 | $70.91 | $70.53 | 46,382 |
| 2021-12-07 | $70.08 | $71.67 | $70.08 | $70.69 | $70.31 | 75,768 |
| 2021-12-06 | $67.88 | $69.05 | $65.72 | $68.50 | $68.13 | 119,936 |
| 2021-12-03 | $71.46 | $71.66 | $67.00 | $67.83 | $67.47 | 75,910 |
| 2021-12-02 | $71.00 | $72.27 | $70.18 | $71.05 | $70.67 | 40,999 |
| 2021-12-01 | $75.17 | $75.58 | $70.98 | $71.13 | $70.75 | 70,588 |
| 2021-11-30 | $74.85 | $75.69 | $72.51 | $74.02 | $73.63 | 94,294 |
| 2021-11-29 | $75.13 | $75.80 | $74.22 | $75.74 | $75.34 | 45,672 |
| 2021-11-26 | $74.99 | $75.94 | $73.55 | $74.47 | $74.07 | 36,225 |
| 2021-11-24 | $75.88 | $77.24 | $75.10 | $76.96 | $76.55 | 47,479 |
| 2021-11-23 | $78.45 | $78.75 | $75.68 | $76.64 | $76.23 | 37,292 |
| 2021-11-22 | $80.02 | $81.23 | $78.00 | $78.45 | $78.03 | 51,225 |
| 2021-11-19 | $77.10 | $79.94 | $77.10 | $79.40 | $78.98 | 32,432 |
| 2021-11-18 | $79.05 | $79.20 | $76.50 | $77.29 | $76.88 | 57,765 |
| 2021-11-17 | $79.67 | $80.33 | $78.68 | $78.92 | $78.50 | 63,457 |
| 2021-11-16 | $79.97 | $79.97 | $78.69 | $79.83 | $79.40 | 54,473 |
| 2021-11-15 | $80.86 | $80.86 | $79.22 | $79.98 | $79.55 | 38,948 |
| 2021-11-12 | $80.21 | $81.29 | $79.89 | $80.53 | $80.10 | 51,279 |
| 2021-11-11 | $77.95 | $80.51 | $77.39 | $79.98 | $79.55 | 76,649 |
| 2021-11-10 | $77.90 | $78.70 | $76.49 | $77.30 | $76.89 | 104,989 |
| 2021-11-09 | $81.32 | $81.32 | $77.98 | $78.79 | $78.37 | 96,796 |
| 2021-11-08 | $81.30 | $81.69 | $80.80 | $81.14 | $80.71 | 59,416 |
| 2021-11-05 | $80.98 | $81.15 | $79.07 | $80.03 | $79.60 | 64,607 |
| 2021-11-04 | $81.18 | $81.18 | $79.96 | $80.76 | $80.33 | 43,062 |
| 2021-11-03 | $80.06 | $80.94 | $79.21 | $80.92 | $80.49 | 38,783 |
| 2021-11-02 | $81.46 | $81.46 | $79.89 | $80.61 | $80.18 | 77,258 |
| 2021-11-01 | $80.00 | $81.89 | $80.00 | $81.83 | $81.39 | 62,203 |
| 2021-10-29 | $77.64 | $79.24 | $77.64 | $79.21 | $78.79 | 50,826 |
| 2021-10-28 | $75.44 | $77.92 | $75.09 | $77.88 | $77.46 | 78,291 |
| 2021-10-27 | $75.00 | $76.39 | $74.72 | $74.89 | $74.49 | 102,504 |
| 2021-10-26 | $74.57 | $74.95 | $73.15 | $73.43 | $73.04 | 44,132 |
| 2021-10-25 | $72.28 | $74.17 | $72.04 | $74.10 | $73.70 | 53,911 |
| 2021-10-22 | $72.60 | $72.60 | $71.06 | $71.75 | $71.37 | 67,604 |
| 2021-10-21 | $71.50 | $73.12 | $71.50 | $72.53 | $72.14 | 35,345 |
| 2021-10-20 | $71.99 | $72.38 | $71.46 | $71.66 | $71.28 | 136,078 |
| 2021-10-19 | $70.73 | $72.66 | $70.73 | $72.39 | $72.00 | 65,333 |
| 2021-10-18 | $70.00 | $70.61 | $69.93 | $70.56 | $70.18 | 75,368 |
| 2021-10-15 | $71.18 | $71.44 | $70.09 | $70.24 | $69.87 | 308,968 |
| 2021-10-14 | $71.98 | $72.00 | $70.51 | $70.71 | $70.33 | 190,192 |
| 2021-10-13 | $69.99 | $71.35 | $69.92 | $71.23 | $70.85 | 200,838 |
| 2021-10-12 | $67.26 | $69.51 | $67.22 | $69.40 | $69.03 | 787,417 |
| 2021-10-11 | $65.51 | $67.99 | $65.51 | $66.91 | $66.55 | 60,262 |
| 2021-10-08 | $66.30 | $66.52 | $65.53 | $65.72 | $65.37 | 332,336 |
| 2021-10-07 | $65.11 | $66.60 | $65.11 | $65.88 | $65.53 | 488,269 |
| 2021-10-06 | $63.80 | $64.57 | $63.07 | $64.28 | $63.94 | 246,563 |
| 2021-10-05 | $64.84 | $65.07 | $64.13 | $64.54 | $64.20 | 53,891 |
| 2021-10-04 | $66.38 | $66.38 | $64.21 | $64.36 | $64.02 | 120,071 |
| 2021-10-01 | $66.55 | $66.88 | $65.69 | $66.51 | $66.16 | 54,776 |
| 2021-09-30 | $65.90 | $66.52 | $65.50 | $66.14 | $65.79 | 69,230 |
| 2021-09-29 | $66.99 | $67.15 | $65.56 | $65.61 | $65.26 | 57,822 |
| 2021-09-28 | $67.99 | $68.03 | $66.51 | $66.60 | $66.24 | 67,500 |
| 2021-09-27 | $66.83 | $69.00 | $66.52 | $68.59 | $68.22 | 76,035 |
| 2021-09-24 | $67.94 | $68.13 | $67.13 | $67.16 | $66.80 | 58,643 |
| 2021-09-23 | $68.70 | $68.91 | $67.95 | $68.56 | $68.19 | 46,653 |
| 2021-09-22 | $67.88 | $68.83 | $67.88 | $68.30 | $67.82 | 54,599 |
| 2021-09-21 | $67.36 | $67.84 | $66.52 | $67.50 | $67.03 | 27,579 |
| 2021-09-20 | $67.66 | $67.99 | $66.01 | $66.81 | $66.34 | 134,521 |
| 2021-09-17 | $68.53 | $69.96 | $68.45 | $69.85 | $69.36 | 535,282 |
| 2021-09-16 | $68.35 | $68.65 | $67.99 | $68.48 | $68.00 | 96,729 |
| 2021-09-15 | $68.75 | $68.84 | $67.97 | $68.58 | $68.10 | 86,087 |
| 2021-09-14 | $69.56 | $70.06 | $68.55 | $68.90 | $68.42 | 24,847 |
| 2021-09-13 | $68.98 | $69.45 | $67.34 | $69.25 | $68.77 | 111,476 |
| 2021-09-10 | $70.06 | $70.25 | $68.45 | $68.47 | $67.99 | 40,688 |
| 2021-09-09 | $69.50 | $70.17 | $69.07 | $69.50 | $69.01 | 33,865 |
| 2021-09-08 | $71.27 | $71.48 | $69.38 | $69.38 | $68.90 | 71,125 |
| 2021-09-07 | $70.78 | $71.44 | $70.69 | $70.72 | $70.23 | 84,120 |
| 2021-09-03 | $71.47 | $71.69 | $70.75 | $70.89 | $70.40 | 44,537 |
| 2021-09-02 | $71.75 | $72.44 | $71.47 | $71.68 | $71.18 | 30,800 |
| 2021-09-01 | $70.88 | $71.82 | $70.88 | $71.28 | $70.78 | 163,576 |
| 2021-08-31 | $70.47 | $71.05 | $70.22 | $70.52 | $70.03 | 87,225 |
| 2021-08-30 | $71.00 | $71.00 | $70.25 | $70.52 | $70.03 | 26,800 |
| 2021-08-27 | $69.99 | $70.87 | $69.56 | $70.54 | $70.05 | 48,582 |
| 2021-08-26 | $70.12 | $70.89 | $69.49 | $69.58 | $69.09 | 26,715 |
| 2021-08-25 | $69.98 | $70.55 | $69.72 | $70.16 | $69.67 | 42,680 |
| 2021-08-24 | $69.64 | $70.24 | $69.63 | $70.00 | $69.51 | 45,746 |
| 2021-08-23 | $68.04 | $69.64 | $68.04 | $69.54 | $69.05 | 35,637 |
| 2021-08-20 | $66.37 | $67.61 | $66.37 | $67.54 | $67.07 | 40,470 |
| 2021-08-19 | $66.85 | $67.39 | $66.44 | $66.54 | $66.08 | 44,627 |
| 2021-08-18 | $67.42 | $68.34 | $67.15 | $67.35 | $66.88 | 36,654 |
| 2021-08-17 | $67.74 | $67.90 | $66.50 | $67.40 | $66.93 | 73,026 |
| 2021-08-16 | $69.60 | $69.60 | $68.22 | $68.38 | $67.90 | 58,255 |
| 2021-08-13 | $71.44 | $71.44 | $69.73 | $69.85 | $69.36 | 38,890 |
| 2021-08-12 | $71.11 | $71.38 | $70.38 | $71.38 | $70.88 | 61,897 |
| 2021-08-11 | $72.56 | $72.56 | $70.43 | $71.29 | $70.79 | 90,765 |
| 2021-08-10 | $72.44 | $72.70 | $72.00 | $72.27 | $71.77 | 61,492 |
| 2021-08-09 | $70.79 | $72.27 | $70.60 | $71.91 | $71.41 | 38,866 |
| 2021-08-06 | $72.15 | $72.15 | $70.50 | $70.71 | $70.22 | 43,639 |
| 2021-08-05 | $72.00 | $72.12 | $71.04 | $71.82 | $71.32 | 51,233 |
| 2021-08-04 | $72.06 | $72.83 | $71.67 | $71.91 | $71.41 | 29,740 |
| 2021-08-03 | $72.05 | $72.67 | $71.71 | $72.45 | $71.94 | 33,398 |
| 2021-08-02 | $72.83 | $72.83 | $71.54 | $71.62 | $71.12 | 84,062 |
| 2021-07-30 | $71.01 | $72.99 | $71.01 | $72.21 | $71.71 | 86,930 |
| 2021-07-29 | $71.58 | $72.36 | $71.37 | $71.78 | $71.28 | 61,830 |
| 2021-07-28 | $69.09 | $71.51 | $69.01 | $71.25 | $70.75 | 28,066 |
| 2021-07-27 | $69.46 | $69.46 | $67.53 | $68.92 | $68.44 | 44,691 |
| 2021-07-26 | $69.52 | $70.43 | $68.97 | $69.51 | $69.02 | 36,928 |
| 2021-07-23 | $70.40 | $70.40 | $69.21 | $69.82 | $69.33 | 43,512 |
| 2021-07-22 | $71.49 | $71.59 | $70.30 | $70.57 | $70.08 | 39,197 |
| 2021-07-21 | $69.62 | $71.65 | $69.62 | $71.57 | $71.07 | 37,687 |
| 2021-07-20 | $67.78 | $69.60 | $67.31 | $69.40 | $68.92 | 97,756 |
| 2021-07-19 | $66.20 | $67.56 | $65.66 | $67.41 | $66.94 | 52,663 |
| 2021-07-16 | $69.17 | $69.17 | $67.67 | $67.90 | $67.43 | 49,129 |
| 2021-07-15 | $69.38 | $70.25 | $67.88 | $68.64 | $68.16 | 54,125 |
| 2021-07-14 | $72.56 | $72.56 | $69.64 | $69.73 | $69.24 | 41,147 |
| 2021-07-13 | $73.03 | $73.49 | $71.93 | $71.94 | $71.44 | 48,885 |
| 2021-07-12 | $73.23 | $73.84 | $72.74 | $73.76 | $73.25 | 25,586 |
| 2021-07-09 | $73.01 | $73.09 | $72.18 | $73.09 | $72.58 | 38,468 |
| 2021-07-08 | $71.40 | $72.74 | $70.57 | $72.31 | $71.81 | 42,134 |
| 2021-07-07 | $75.42 | $75.61 | $72.93 | $73.36 | $72.85 | 34,629 |
| 2021-07-06 | $75.02 | $75.31 | $74.24 | $75.00 | $74.48 | 40,324 |
| 2021-07-02 | $75.61 | $76.06 | $74.93 | $75.18 | $74.66 | 34,664 |
| 2021-07-01 | $76.13 | $76.13 | $74.59 | $75.33 | $74.80 | 37,576 |
| 2021-06-30 | $76.51 | $76.58 | $75.46 | $75.82 | $75.29 | 39,111 |
| 2021-06-29 | $77.01 | $77.77 | $76.29 | $76.51 | $75.98 | 73,966 |
| 2021-06-28 | $74.69 | $76.83 | $74.69 | $76.83 | $76.29 | 98,424 |
| 2021-06-25 | $74.09 | $75.10 | $73.97 | $74.19 | $73.67 | 322,719 |
| 2021-06-24 | $74.76 | $74.81 | $73.48 | $73.77 | $73.26 | 75,132 |
| 2021-06-23 | $72.72 | $74.30 | $72.72 | $73.90 | $73.38 | 55,764 |
| 2021-06-22 | $71.16 | $72.72 | $71.16 | $72.71 | $72.20 | 59,001 |
| 2021-06-21 | $71.51 | $71.81 | $70.38 | $71.36 | $70.86 | 62,664 |
| 2021-06-18 | $71.66 | $72.47 | $70.98 | $71.53 | $71.03 | 185,266 |
| 2021-06-17 | $71.55 | $72.84 | $71.38 | $72.59 | $72.08 | 64,211 |
| 2021-06-16 | $70.92 | $72.43 | $70.77 | $71.83 | $71.16 | 72,305 |
| 2021-06-15 | $72.34 | $72.34 | $70.72 | $70.91 | $70.25 | 52,075 |
| 2021-06-14 | $72.83 | $73.38 | $72.21 | $72.43 | $71.75 | 75,476 |
| 2021-06-11 | $72.16 | $72.38 | $71.80 | $72.34 | $71.66 | 75,288 |
| 2021-06-10 | $71.14 | $72.08 | $70.84 | $71.93 | $71.26 | 30,231 |
| 2021-06-09 | $71.71 | $72.28 | $71.20 | $71.24 | $70.57 | 35,794 |
| 2021-06-08 | $70.92 | $71.45 | $69.89 | $71.26 | $70.59 | 49,119 |
| 2021-06-07 | $69.14 | $70.18 | $68.56 | $70.12 | $69.46 | 30,149 |
| 2021-06-04 | $68.82 | $69.53 | $68.82 | $69.00 | $68.35 | 34,642 |
| 2021-06-03 | $68.97 | $69.74 | $68.42 | $68.52 | $67.88 | 64,331 |
| 2021-06-02 | $69.51 | $69.56 | $68.82 | $69.34 | $68.69 | 63,879 |
| 2021-06-01 | $69.70 | $70.22 | $68.61 | $69.18 | $68.53 | 51,555 |
| 2021-05-28 | $70.20 | $70.49 | $69.01 | $69.17 | $68.52 | 267,592 |
| 2021-05-27 | $69.10 | $69.48 | $68.57 | $69.48 | $68.83 | 86,811 |
| 2021-05-26 | $67.31 | $68.83 | $67.08 | $68.76 | $68.12 | 39,703 |
| 2021-05-25 | $67.87 | $68.00 | $66.79 | $67.06 | $66.43 | 73,821 |
| 2021-05-24 | $68.35 | $68.35 | $67.11 | $67.66 | $67.03 | 53,052 |
| 2021-05-21 | $67.80 | $68.10 | $67.30 | $67.63 | $67.00 | 34,966 |
| 2021-05-20 | $66.46 | $67.45 | $66.46 | $67.15 | $66.52 | 39,201 |
| 2021-05-19 | $63.42 | $65.79 | $63.20 | $65.79 | $65.17 | 77,193 |
| 2021-05-18 | $63.65 | $65.60 | $63.54 | $64.83 | $64.22 | 92,951 |
| 2021-05-17 | $63.53 | $63.78 | $62.49 | $63.63 | $63.03 | 44,913 |
| 2021-05-14 | $63.05 | $64.30 | $62.91 | $64.23 | $63.63 | 44,678 |
| 2021-05-13 | $62.26 | $63.42 | $61.05 | $61.90 | $61.32 | 72,899 |
| 2021-05-12 | $64.08 | $64.25 | $61.78 | $61.84 | $61.26 | 86,861 |
| 2021-05-11 | $61.98 | $65.33 | $61.77 | $65.00 | $64.39 | 117,592 |
| 2021-05-10 | $67.61 | $67.63 | $64.77 | $64.86 | $64.25 | 102,127 |
| 2021-05-07 | $67.36 | $68.90 | $67.36 | $67.63 | $67.00 | 48,661 |
| 2021-05-06 | $67.66 | $67.78 | $65.85 | $67.11 | $66.48 | 400,714 |
| 2021-05-05 | $69.19 | $69.19 | $67.20 | $67.81 | $67.18 | 175,900 |
| 2021-05-04 | $70.00 | $70.03 | $67.90 | $68.46 | $67.82 | 114,052 |
| 2021-05-03 | $72.99 | $73.22 | $71.10 | $71.25 | $70.58 | 70,804 |
| 2021-04-30 | $73.64 | $74.15 | $72.63 | $72.81 | $72.13 | 81,869 |
| 2021-04-29 | $76.47 | $76.50 | $73.92 | $74.74 | $74.04 | 65,393 |
| 2021-04-28 | $76.00 | $76.09 | $75.01 | $75.71 | $75.00 | 54,132 |
| 2021-04-27 | $77.37 | $77.45 | $76.49 | $76.79 | $76.07 | 57,962 |
| 2021-04-26 | $76.75 | $77.24 | $75.50 | $77.23 | $76.51 | 53,926 |
| 2021-04-23 | $74.49 | $76.18 | $74.49 | $76.06 | $75.35 | 78,919 |
| 2021-04-22 | $74.38 | $75.52 | $73.56 | $74.09 | $73.40 | 109,281 |
| 2021-04-21 | $70.75 | $73.57 | $70.75 | $73.56 | $72.87 | 55,129 |
| 2021-04-20 | $71.96 | $72.88 | $70.46 | $71.27 | $70.60 | 55,794 |
| 2021-04-19 | $74.15 | $74.37 | $71.40 | $72.08 | $71.41 | 83,252 |
| 2021-04-16 | $73.29 | $74.75 | $73.05 | $74.62 | $73.92 | 331,714 |
| 2021-04-15 | $75.02 | $75.20 | $71.99 | $73.05 | $72.37 | 101,551 |
| 2021-04-14 | $75.84 | $76.60 | $74.77 | $74.77 | $74.07 | 78,328 |
| 2021-04-13 | $74.60 | $75.44 | $73.85 | $75.44 | $74.73 | 70,236 |
| 2021-04-12 | $75.34 | $75.66 | $73.95 | $74.82 | $74.12 | 184,336 |
| 2021-04-09 | $76.00 | $76.14 | $75.12 | $75.96 | $75.25 | 88,027 |
| 2021-04-08 | $75.98 | $76.94 | $75.66 | $76.31 | $75.60 | 65,895 |
| 2021-04-07 | $77.80 | $77.80 | $75.00 | $75.40 | $74.69 | 64,486 |
| 2021-04-06 | $77.11 | $78.36 | $76.97 | $77.82 | $77.09 | 80,638 |
| 2021-04-05 | $80.13 | $80.13 | $76.60 | $76.60 | $75.88 | 663,793 |
| 2021-04-01 | $79.82 | $80.14 | $77.96 | $78.24 | $77.51 | 189,078 |
| 2021-03-31 | $76.48 | $78.50 | $76.48 | $78.03 | $77.30 | 157,840 |
| 2021-03-30 | $71.07 | $74.89 | $71.07 | $74.80 | $74.10 | 77,681 |
| 2021-03-29 | $74.39 | $74.39 | $71.40 | $71.81 | $71.14 | 92,819 |
| 2021-03-26 | $73.00 | $74.74 | $72.62 | $74.65 | $73.95 | 135,876 |
| 2021-03-25 | $70.01 | $73.08 | $69.47 | $72.91 | $72.23 | 591,696 |
| 2021-03-24 | $75.20 | $75.20 | $71.70 | $71.79 | $71.12 | 77,648 |
| 2021-03-23 | $75.88 | $76.55 | $73.65 | $74.08 | $73.39 | 107,591 |
| 2021-03-22 | $75.65 | $77.22 | $75.06 | $76.33 | $75.62 | 124,062 |
| 2021-03-19 | $74.40 | $75.18 | $72.55 | $74.85 | $74.15 | 99,202 |
| 2021-03-18 | $76.01 | $76.42 | $73.03 | $73.35 | $72.66 | 84,648 |
| 2021-03-17 | $76.41 | $78.33 | $75.30 | $77.55 | $76.77 | 140,507 |
| 2021-03-16 | $81.19 | $81.29 | $78.11 | $79.07 | $78.28 | 204,461 |
| 2021-03-15 | $81.00 | $81.99 | $80.13 | $81.72 | $80.90 | 220,394 |
| 2021-03-12 | $79.58 | $81.12 | $78.15 | $80.99 | $80.18 | 81,548 |
| 2021-03-11 | $79.89 | $81.68 | $78.44 | $81.68 | $80.86 | 97,744 |
| 2021-03-10 | $79.17 | $79.73 | $75.79 | $76.99 | $76.22 | 158,056 |
| 2021-03-09 | $72.86 | $77.41 | $72.86 | $76.36 | $75.60 | 367,115 |
| 2021-03-08 | $72.61 | $74.65 | $70.78 | $70.86 | $70.15 | 132,746 |
| 2021-03-05 | $75.00 | $75.00 | $67.16 | $72.94 | $72.21 | 243,771 |
| 2021-03-04 | $76.93 | $78.33 | $71.64 | $73.81 | $73.07 | 256,668 |
| 2021-03-03 | $82.20 | $82.62 | $77.63 | $77.90 | $77.12 | 121,725 |
| 2021-03-02 | $85.14 | $85.14 | $82.06 | $82.18 | $81.36 | 455,567 |
| 2021-03-01 | $84.00 | $85.11 | $83.00 | $85.11 | $84.26 | 260,817 |
| 2021-02-26 | $80.38 | $82.19 | $78.63 | $81.14 | $80.33 | 122,128 |
| 2021-02-25 | $84.98 | $84.98 | $79.64 | $80.08 | $79.28 | 168,601 |
| 2021-02-24 | $84.02 | $85.52 | $82.06 | $85.52 | $84.66 | 111,537 |
| 2021-02-23 | $81.57 | $83.74 | $77.00 | $82.98 | $82.15 | 280,828 |
| 2021-02-22 | $90.15 | $90.15 | $85.38 | $85.41 | $84.56 | 213,580 |
| 2021-02-19 | $90.82 | $92.92 | $90.27 | $91.19 | $90.28 | 123,660 |
| 2021-02-18 | $90.05 | $90.81 | $87.81 | $88.53 | $87.64 | 154,517 |
| 2021-02-17 | $94.94 | $94.94 | $90.73 | $92.55 | $91.62 | 152,143 |
| 2021-02-16 | $99.43 | $99.43 | $94.74 | $95.06 | $94.10 | 131,347 |
| 2021-02-12 | $98.33 | $98.33 | $96.47 | $98.00 | $97.02 | 129,750 |
| 2021-02-11 | $98.81 | $99.67 | $97.34 | $98.45 | $97.46 | 85,083 |
| 2021-02-10 | $101.72 | $101.72 | $97.45 | $98.43 | $97.45 | 156,159 |
| 2021-02-09 | $99.70 | $101.10 | $99.68 | $100.32 | $99.32 | 131,335 |
| 2021-02-08 | $98.91 | $99.98 | $98.34 | $99.74 | $98.74 | 171,553 |
| 2021-02-05 | $98.02 | $98.29 | $96.41 | $97.62 | $96.64 | 138,744 |
| 2021-02-04 | $96.69 | $97.27 | $95.67 | $96.76 | $95.79 | 118,367 |
| 2021-02-03 | $95.12 | $96.38 | $94.24 | $95.95 | $94.99 | 139,141 |
| 2021-02-02 | $95.56 | $95.92 | $93.25 | $94.84 | $93.89 | 480,403 |
| 2021-02-01 | $93.69 | $94.48 | $91.57 | $94.40 | $93.46 | 138,132 |
| 2021-01-29 | $93.84 | $94.87 | $90.95 | $91.62 | $90.70 | 185,377 |
| 2021-01-28 | $93.25 | $94.72 | $91.90 | $93.90 | $92.96 | 114,876 |
| 2021-01-27 | $94.56 | $96.21 | $91.93 | $93.05 | $92.12 | 242,168 |
| 2021-01-26 | $98.19 | $99.18 | $97.20 | $97.95 | $96.97 | 161,292 |
| 2021-01-25 | $98.99 | $101.24 | $95.30 | $96.84 | $95.87 | 225,138 |
| 2021-01-22 | $96.32 | $98.36 | $95.86 | $98.32 | $97.34 | 138,715 |
| 2021-01-21 | $94.75 | $97.78 | $93.79 | $97.46 | $96.48 | 128,540 |
| 2021-01-20 | $96.16 | $96.24 | $93.52 | $94.71 | $93.76 | 174,365 |
| 2021-01-19 | $94.16 | $95.50 | $93.20 | $95.21 | $94.26 | 202,191 |
| 2021-01-15 | $95.32 | $95.32 | $90.86 | $91.68 | $90.76 | 216,233 |
| 2021-01-14 | $96.98 | $97.26 | $95.57 | $96.31 | $95.35 | 183,741 |
| 2021-01-13 | $98.54 | $98.54 | $95.13 | $96.80 | $95.83 | 189,264 |
| 2021-01-12 | $96.14 | $97.26 | $94.75 | $96.70 | $95.73 | 317,144 |
| 2021-01-11 | $91.61 | $94.33 | $91.06 | $93.59 | $92.65 | 233,418 |
| 2021-01-08 | $96.09 | $96.09 | $92.74 | $94.55 | $93.60 | 276,621 |
| 2021-01-07 | $92.87 | $93.87 | $91.00 | $93.11 | $92.18 | 508,055 |
| 2021-01-06 | $84.50 | $89.54 | $84.05 | $87.52 | $86.64 | 1,146,480 |
| 2021-01-05 | $80.01 | $81.51 | $79.67 | $81.36 | $80.55 | 350,288 |
| 2021-01-04 | $81.17 | $81.99 | $78.86 | $79.97 | $79.17 | 172,085 |
| 2020-12-31 | $80.15 | $80.54 | $79.32 | $80.15 | $79.35 | 111,630 |
| 2020-12-30 | $78.04 | $79.98 | $78.04 | $79.85 | $79.05 | 96,997 |
| 2020-12-29 | $79.75 | $79.75 | $76.89 | $77.63 | $76.85 | 147,688 |
| 2020-12-28 | $83.73 | $83.73 | $79.18 | $79.21 | $78.42 | 187,214 |
| 2020-12-24 | $80.65 | $81.02 | $79.22 | $80.13 | $79.33 | 79,469 |
| 2020-12-23 | $80.53 | $80.91 | $79.13 | $80.11 | $79.31 | 165,126 |
| 2020-12-22 | $77.60 | $79.64 | $77.26 | $79.55 | $78.75 | 223,891 |
| 2020-12-21 | $75.62 | $76.29 | $74.02 | $76.29 | $75.45 | 160,612 |
| 2020-12-18 | $74.92 | $76.52 | $74.56 | $75.20 | $74.37 | 142,566 |
| 2020-12-17 | $73.24 | $74.28 | $72.97 | $74.28 | $73.46 | 126,515 |
| 2020-12-16 | $73.47 | $73.52 | $71.12 | $72.68 | $71.88 | 99,881 |
| 2020-12-15 | $70.82 | $73.44 | $70.82 | $73.28 | $72.47 | 186,558 |
| 2020-12-14 | $71.09 | $71.09 | $69.72 | $69.78 | $69.01 | 77,978 |
| 2020-12-11 | $69.07 | $70.53 | $68.83 | $69.66 | $68.89 | 134,798 |
| 2020-12-10 | $68.00 | $69.50 | $67.85 | $69.28 | $68.52 | 63,789 |
| 2020-12-09 | $71.82 | $71.91 | $68.01 | $68.77 | $68.01 | 141,675 |
| 2020-12-08 | $68.66 | $71.53 | $68.61 | $71.41 | $70.62 | 72,987 |
| 2020-12-07 | $69.50 | $69.50 | $68.35 | $68.74 | $67.98 | 98,812 |
| 2020-12-04 | $68.54 | $69.08 | $68.36 | $68.80 | $68.04 | 105,763 |
| 2020-12-03 | $68.78 | $69.01 | $68.00 | $68.08 | $67.33 | 91,072 |
| 2020-12-02 | $68.63 | $68.63 | $66.78 | $68.17 | $67.42 | 105,893 |
| 2020-12-01 | $70.76 | $70.91 | $69.09 | $69.17 | $68.41 | 138,080 |
| 2020-11-30 | $72.12 | $72.40 | $69.02 | $70.20 | $69.43 | 117,500 |
| 2020-11-27 | $71.08 | $72.45 | $71.00 | $71.38 | $70.59 | 75,706 |
| 2020-11-25 | $69.26 | $70.62 | $68.93 | $70.38 | $69.61 | 103,306 |
| 2020-11-24 | $69.97 | $70.60 | $68.17 | $69.77 | $69.00 | 143,674 |
| 2020-11-23 | $66.97 | $68.67 | $66.69 | $68.67 | $67.91 | 124,770 |
| 2020-11-20 | $65.65 | $66.28 | $65.26 | $65.95 | $65.22 | 94,695 |
| 2020-11-19 | $63.44 | $64.85 | $63.44 | $64.82 | $64.11 | 71,031 |
| 2020-11-18 | $64.06 | $64.43 | $63.28 | $63.41 | $62.71 | 91,238 |
| 2020-11-17 | $63.01 | $63.72 | $62.25 | $63.61 | $62.91 | 80,540 |
| 2020-11-16 | $62.95 | $63.16 | $62.48 | $63.16 | $62.46 | 99,422 |
| 2020-11-13 | $62.83 | $62.86 | $61.46 | $61.97 | $61.29 | 63,220 |
| 2020-11-12 | $62.65 | $62.89 | $61.41 | $61.77 | $61.09 | 220,117 |
| 2020-11-11 | $61.38 | $62.58 | $61.20 | $62.47 | $61.78 | 72,068 |
| 2020-11-10 | $62.00 | $62.00 | $59.73 | $60.27 | $59.61 | 58,596 |
| 2020-11-09 | $66.31 | $66.31 | $61.50 | $61.56 | $60.88 | 144,528 |
| 2020-11-06 | $61.31 | $61.92 | $60.67 | $61.31 | $60.63 | 95,214 |
| 2020-11-05 | $58.87 | $60.95 | $58.61 | $60.86 | $60.19 | 154,836 |
| 2020-11-04 | $57.15 | $57.79 | $56.00 | $57.23 | $56.60 | 297,549 |
| 2020-11-03 | $58.45 | $59.18 | $58.08 | $58.53 | $57.89 | 99,384 |
| 2020-11-02 | $56.26 | $57.18 | $55.91 | $57.18 | $56.55 | 72,708 |
| 2020-10-30 | $56.06 | $56.33 | $54.27 | $55.21 | $54.60 | 63,649 |
| 2020-10-29 | $56.02 | $56.49 | $55.63 | $56.40 | $55.78 | 58,729 |
| 2020-10-28 | $55.66 | $56.78 | $55.55 | $56.08 | $55.46 | 59,064 |
| 2020-10-27 | $57.00 | $57.41 | $56.53 | $56.64 | $56.02 | 61,346 |
| 2020-10-26 | $57.27 | $57.65 | $55.95 | $57.04 | $56.41 | 105,614 |
| 2020-10-23 | $58.59 | $58.83 | $57.66 | $58.14 | $57.50 | 61,908 |
| 2020-10-22 | $58.05 | $58.18 | $56.90 | $58.11 | $57.47 | 85,389 |
| 2020-10-21 | $59.99 | $60.08 | $57.64 | $57.64 | $57.01 | 75,124 |
| 2020-10-20 | $59.99 | $60.50 | $59.65 | $59.85 | $59.19 | 116,492 |
| 2020-10-19 | $60.69 | $61.05 | $59.65 | $59.75 | $59.09 | 242,794 |
| 2020-10-16 | $60.98 | $61.00 | $60.05 | $60.11 | $59.45 | 63,938 |
| 2020-10-15 | $59.65 | $60.42 | $59.00 | $60.29 | $59.63 | 50,775 |
| 2020-10-14 | $61.03 | $61.11 | $60.25 | $60.59 | $59.92 | 157,169 |
| 2020-10-13 | $60.40 | $60.72 | $60.00 | $60.42 | $59.75 | 178,700 |
| 2020-10-12 | $62.49 | $62.49 | $60.25 | $60.42 | $59.75 | 77,991 |
| 2020-10-09 | $60.70 | $61.57 | $60.70 | $61.44 | $60.76 | 54,174 |
| 2020-10-08 | $62.10 | $62.10 | $59.80 | $60.13 | $59.47 | 90,133 |
| 2020-10-07 | $59.64 | $61.31 | $59.64 | $61.05 | $60.38 | 177,416 |
| 2020-10-06 | $58.71 | $59.93 | $58.01 | $58.76 | $58.11 | 62,850 |
| 2020-10-05 | $57.19 | $58.58 | $57.19 | $58.54 | $57.90 | 56,699 |
| 2020-10-02 | $55.99 | $57.15 | $55.21 | $56.31 | $55.69 | 66,424 |
| 2020-10-01 | $56.32 | $57.01 | $56.04 | $56.94 | $56.31 | 65,958 |
| 2020-09-30 | $54.76 | $55.89 | $54.54 | $55.43 | $54.82 | 73,878 |
| 2020-09-29 | $53.65 | $54.55 | $53.52 | $54.40 | $53.80 | 34,298 |
| 2020-09-28 | $52.83 | $53.68 | $52.66 | $53.63 | $53.04 | 37,215 |
| 2020-09-25 | $49.50 | $51.51 | $49.50 | $51.45 | $50.88 | 31,633 |
| 2020-09-24 | $49.30 | $50.31 | $48.21 | $49.68 | $49.13 | 30,474 |
| 2020-09-23 | $51.81 | $51.84 | $49.80 | $49.82 | $49.27 | 40,052 |
| 2020-09-22 | $51.50 | $51.80 | $51.05 | $51.79 | $51.22 | 22,623 |
| 2020-09-21 | $51.45 | $51.50 | $49.90 | $51.50 | $50.93 | 149,174 |
| 2020-09-18 | $52.60 | $52.62 | $51.53 | $52.12 | $51.55 | 27,771 |
| 2020-09-17 | $51.51 | $51.93 | $51.01 | $51.60 | $51.03 | 33,405 |
| 2020-09-16 | $53.16 | $53.62 | $52.78 | $53.08 | $52.40 | 42,112 |
| 2020-09-15 | $52.11 | $53.03 | $52.11 | $52.67 | $51.99 | 35,486 |
| 2020-09-14 | $49.96 | $51.31 | $49.96 | $51.31 | $50.65 | 26,959 |
| 2020-09-11 | $50.42 | $50.42 | $49.21 | $49.66 | $49.02 | 39,144 |
| 2020-09-10 | $50.84 | $51.21 | $49.79 | $49.91 | $49.27 | 52,309 |
| 2020-09-09 | $49.57 | $50.67 | $49.57 | $50.55 | $49.90 | 65,121 |
| 2020-09-08 | $48.21 | $49.72 | $48.00 | $48.76 | $48.13 | 87,936 |
| 2020-09-04 | $50.42 | $51.00 | $47.32 | $50.06 | $49.42 | 130,813 |
| 2020-09-03 | $52.90 | $52.90 | $50.02 | $50.36 | $49.71 | 117,381 |
| 2020-09-02 | $54.57 | $54.57 | $52.49 | $53.55 | $52.86 | 83,245 |
| 2020-09-01 | $53.78 | $54.16 | $53.29 | $54.16 | $53.46 | 99,346 |
| 2020-08-31 | $53.48 | $53.89 | $53.23 | $53.66 | $52.97 | 47,964 |
| 2020-08-28 | $53.30 | $53.57 | $53.01 | $53.31 | $52.62 | 66,848 |
| 2020-08-27 | $52.99 | $53.17 | $52.36 | $52.82 | $52.14 | 64,452 |
| 2020-08-26 | $52.49 | $52.81 | $52.30 | $52.52 | $51.84 | 68,132 |
| 2020-08-25 | $52.33 | $52.48 | $51.81 | $52.42 | $51.75 | 63,645 |
| 2020-08-24 | $52.22 | $52.41 | $51.48 | $52.11 | $51.44 | 56,731 |
| 2020-08-21 | $51.30 | $51.84 | $51.30 | $51.50 | $50.84 | 61,127 |
| 2020-08-20 | $51.45 | $51.53 | $50.74 | $51.26 | $50.60 | 43,948 |
| 2020-08-19 | $51.16 | $51.96 | $51.16 | $51.53 | $50.87 | 71,581 |
| 2020-08-18 | $51.86 | $51.86 | $50.69 | $50.99 | $50.33 | 91,580 |
| 2020-08-17 | $50.62 | $51.24 | $50.60 | $51.11 | $50.45 | 72,893 |
| 2020-08-14 | $50.47 | $50.74 | $49.88 | $50.07 | $49.43 | 50,266 |
| 2020-08-13 | $50.11 | $50.96 | $49.92 | $50.50 | $49.85 | 71,483 |
| 2020-08-12 | $49.45 | $50.20 | $49.03 | $49.84 | $49.19 | 59,133 |
| 2020-08-11 | $50.49 | $50.49 | $48.64 | $48.73 | $48.10 | 51,170 |
| 2020-08-10 | $49.98 | $50.37 | $49.70 | $50.18 | $49.53 | 135,419 |
| 2020-08-07 | $48.63 | $50.19 | $48.63 | $49.68 | $49.04 | 118,713 |
| 2020-08-06 | $51.00 | $51.00 | $48.61 | $48.61 | $47.98 | 106,533 |
| 2020-08-05 | $48.45 | $49.24 | $47.51 | $48.70 | $48.07 | 98,474 |
| 2020-08-04 | $47.00 | $48.03 | $46.83 | $47.60 | $46.99 | 64,832 |
| 2020-08-03 | $46.48 | $46.50 | $45.50 | $46.50 | $45.90 | 76,936 |
| 2020-07-31 | $45.98 | $45.98 | $44.59 | $45.19 | $44.61 | 54,671 |
| 2020-07-30 | $45.00 | $45.21 | $44.80 | $45.01 | $44.43 | 64,281 |
| 2020-07-29 | $45.27 | $45.56 | $45.10 | $45.41 | $44.82 | 109,155 |
| 2020-07-28 | $46.00 | $46.03 | $45.07 | $45.13 | $44.55 | 37,768 |
| 2020-07-27 | $45.28 | $46.16 | $45.25 | $46.16 | $45.57 | 22,983 |
| 2020-07-24 | $46.11 | $46.11 | $44.57 | $45.25 | $44.67 | 51,791 |
| 2020-07-23 | $46.86 | $47.06 | $45.83 | $46.17 | $45.58 | 54,892 |
| 2020-07-22 | $46.48 | $46.53 | $45.99 | $46.40 | $45.80 | 38,903 |
| 2020-07-21 | $47.60 | $47.60 | $46.09 | $46.22 | $45.62 | 64,178 |
| 2020-07-20 | $45.89 | $46.34 | $45.57 | $46.28 | $45.69 | 51,504 |
| 2020-07-17 | $45.38 | $45.79 | $45.14 | $45.71 | $45.12 | 39,706 |
| 2020-07-16 | $45.37 | $45.44 | $44.83 | $44.99 | $44.41 | 48,598 |
| 2020-07-15 | $45.34 | $45.45 | $44.59 | $45.45 | $44.86 | 83,853 |
| 2020-07-14 | $42.39 | $44.54 | $41.88 | $44.01 | $43.44 | 58,144 |
| 2020-07-13 | $44.49 | $44.49 | $42.10 | $42.14 | $41.60 | 46,654 |
| 2020-07-10 | $42.50 | $42.91 | $42.29 | $42.82 | $42.27 | 24,130 |
| 2020-07-09 | $43.50 | $43.50 | $41.72 | $42.46 | $41.91 | 64,021 |
| 2020-07-08 | $42.86 | $42.86 | $41.96 | $42.83 | $42.28 | 123,261 |
| 2020-07-07 | $41.75 | $41.95 | $41.40 | $41.63 | $41.09 | 33,674 |
| 2020-07-06 | $41.21 | $41.70 | $41.08 | $41.61 | $41.07 | 52,122 |
| 2020-07-02 | $40.68 | $40.68 | $39.83 | $40.05 | $39.54 | 49,826 |
| 2020-07-01 | $39.83 | $39.83 | $39.22 | $39.33 | $38.83 | 48,164 |
| 2020-06-30 | $39.85 | $39.85 | $38.49 | $39.10 | $38.60 | 69,554 |
| 2020-06-29 | $37.13 | $38.42 | $37.13 | $38.29 | $37.80 | 29,845 |
| 2020-06-26 | $38.33 | $38.33 | $36.80 | $36.80 | $36.33 | 57,156 |
| 2020-06-25 | $37.56 | $37.98 | $36.93 | $37.98 | $37.49 | 27,627 |
| 2020-06-24 | $38.31 | $38.31 | $37.28 | $37.62 | $37.14 | 26,828 |
| 2020-06-23 | $38.68 | $38.84 | $38.41 | $38.47 | $37.97 | 23,624 |
| 2020-06-22 | $38.71 | $38.88 | $37.86 | $38.17 | $37.68 | 21,664 |
| 2020-06-19 | $39.00 | $39.00 | $38.06 | $38.15 | $37.66 | 35,373 |
| 2020-06-18 | $38.70 | $38.70 | $37.94 | $38.28 | $37.79 | 22,587 |
| 2020-06-17 | $38.92 | $39.07 | $37.77 | $37.94 | $37.34 | 24,588 |
| 2020-06-16 | $39.80 | $39.80 | $38.40 | $38.75 | $38.14 | 42,211 |
| 2020-06-15 | $36.06 | $38.36 | $36.06 | $38.13 | $37.53 | 42,328 |
| 2020-06-12 | $38.21 | $38.21 | $36.33 | $37.32 | $36.72 | 38,386 |
| 2020-06-11 | $37.82 | $37.87 | $36.35 | $36.40 | $35.82 | 44,940 |
| 2020-06-10 | $39.55 | $39.55 | $38.74 | $39.16 | $38.53 | 40,195 |
| 2020-06-09 | $41.26 | $41.26 | $38.80 | $39.26 | $38.64 | 52,874 |
| 2020-06-08 | $39.80 | $39.84 | $39.30 | $39.82 | $39.19 | 26,204 |
| 2020-06-05 | $38.33 | $39.22 | $38.33 | $38.79 | $38.18 | 38,000 |
| 2020-06-04 | $38.00 | $38.00 | $37.51 | $37.82 | $37.22 | 38,416 |
| 2020-06-03 | $37.28 | $37.81 | $37.28 | $37.71 | $37.11 | 40,539 |
| 2020-06-02 | $37.11 | $37.20 | $36.65 | $36.93 | $36.34 | 35,225 |
| 2020-06-01 | $36.28 | $37.84 | $36.16 | $36.95 | $36.36 | 30,114 |
| 2020-05-29 | $35.99 | $36.14 | $35.69 | $36.14 | $35.57 | 14,170 |
| 2020-05-28 | $36.69 | $36.69 | $35.77 | $35.86 | $35.29 | 20,540 |
| 2020-05-27 | $36.98 | $36.98 | $35.05 | $36.39 | $35.81 | 25,120 |
| 2020-05-26 | $35.81 | $36.87 | $35.70 | $35.85 | $35.28 | 27,788 |
| 2020-05-22 | $35.01 | $35.41 | $34.66 | $34.85 | $34.30 | 27,792 |
| 2020-05-21 | $35.54 | $35.54 | $34.64 | $35.02 | $34.47 | 41,583 |
| 2020-05-20 | $36.82 | $36.82 | $35.25 | $35.40 | $34.84 | 22,676 |
| 2020-05-19 | $37.00 | $37.09 | $35.07 | $35.07 | $34.51 | 36,293 |
| 2020-05-18 | $34.07 | $35.36 | $34.07 | $35.27 | $34.71 | 34,751 |
| 2020-05-15 | $32.78 | $33.03 | $32.50 | $32.93 | $32.41 | 31,127 |
| 2020-05-14 | $32.49 | $32.97 | $31.71 | $32.97 | $32.45 | 32,254 |
| 2020-05-13 | $34.22 | $34.22 | $32.49 | $32.80 | $32.28 | 45,576 |
| 2020-05-12 | $35.09 | $35.30 | $33.99 | $34.16 | $33.62 | 47,800 |
| 2020-05-11 | $34.80 | $34.96 | $34.41 | $34.87 | $34.32 | 25,350 |
| 2020-05-08 | $34.46 | $34.95 | $34.17 | $34.92 | $34.37 | 30,204 |
| 2020-05-07 | $33.60 | $33.85 | $33.36 | $33.79 | $33.25 | 24,120 |
| 2020-05-06 | $33.05 | $33.60 | $32.85 | $33.22 | $32.69 | 34,155 |
| 2020-05-05 | $32.59 | $33.33 | $32.59 | $32.71 | $32.19 | 22,937 |
| 2020-05-04 | $31.89 | $32.59 | $31.70 | $32.55 | $32.03 | 25,803 |
| 2020-05-01 | $33.00 | $33.28 | $31.83 | $32.02 | $31.51 | 33,598 |
| 2020-04-30 | $35.00 | $35.00 | $33.54 | $33.68 | $33.15 | 29,986 |
| 2020-04-29 | $33.97 | $34.89 | $33.96 | $34.80 | $34.25 | 39,697 |
| 2020-04-28 | $33.41 | $33.71 | $32.87 | $33.20 | $32.67 | 26,397 |
| 2020-04-27 | $31.99 | $32.83 | $31.99 | $32.77 | $32.25 | 34,843 |
| 2020-04-24 | $31.75 | $32.10 | $31.26 | $31.57 | $31.07 | 16,615 |
| 2020-04-23 | $31.75 | $32.06 | $31.47 | $31.64 | $31.14 | 28,078 |
| 2020-04-22 | $30.56 | $31.35 | $30.56 | $31.22 | $30.73 | 19,241 |
| 2020-04-21 | $30.87 | $30.93 | $29.95 | $30.28 | $29.80 | 23,305 |
| 2020-04-20 | $31.59 | $31.80 | $31.22 | $31.38 | $30.88 | 22,580 |
| 2020-04-17 | $31.93 | $32.07 | $31.46 | $31.80 | $31.30 | 15,197 |
| 2020-04-16 | $31.07 | $31.44 | $30.71 | $31.06 | $30.57 | 72,977 |
| 2020-04-15 | $31.55 | $31.99 | $30.70 | $30.93 | $30.44 | 22,841 |
| 2020-04-14 | $32.03 | $32.73 | $31.65 | $32.20 | $31.69 | 36,979 |
| 2020-04-13 | $32.00 | $32.00 | $30.50 | $31.24 | $30.75 | 36,930 |
| 2020-04-09 | $31.42 | $31.97 | $30.81 | $31.29 | $30.79 | 51,646 |
| 2020-04-08 | $29.86 | $30.68 | $29.50 | $30.49 | $30.01 | 36,001 |
| 2020-04-07 | $30.24 | $30.76 | $29.46 | $29.53 | $29.06 | 49,203 |
| 2020-04-06 | $27.90 | $29.14 | $27.90 | $29.14 | $28.68 | 18,418 |
| 2020-04-03 | $27.46 | $27.46 | $26.38 | $26.65 | $26.23 | 37,568 |
| 2020-04-02 | $26.98 | $28.08 | $26.73 | $27.20 | $26.77 | 20,912 |
| 2020-04-01 | $27.95 | $28.34 | $26.66 | $26.91 | $26.48 | 26,755 |
| 2020-03-31 | $28.67 | $29.42 | $28.47 | $28.71 | $28.26 | 35,961 |
| 2020-03-30 | $28.35 | $28.61 | $27.80 | $28.53 | $28.07 | 57,113 |
| 2020-03-27 | $29.56 | $29.56 | $28.28 | $28.38 | $27.93 | 38,020 |
| 2020-03-26 | $29.44 | $30.42 | $29.28 | $29.88 | $29.41 | 42,647 |
| 2020-03-25 | $28.52 | $29.76 | $27.22 | $29.01 | $28.55 | 88,132 |
| 2020-03-24 | $25.37 | $27.53 | $25.37 | $27.53 | $27.09 | 82,345 |
| 2020-03-23 | $25.72 | $25.76 | $24.06 | $24.46 | $24.07 | 53,572 |
| 2020-03-20 | $26.90 | $27.66 | $25.71 | $25.71 | $25.30 | 218,775 |
| 2020-03-19 | $23.99 | $26.11 | $23.16 | $25.69 | $25.28 | 40,858 |
| 2020-03-18 | $26.50 | $26.79 | $23.57 | $24.50 | $23.97 | 49,398 |
| 2020-03-17 | $26.39 | $27.80 | $25.32 | $27.78 | $27.18 | 29,111 |
| 2020-03-16 | $28.80 | $28.80 | $26.00 | $26.25 | $25.68 | 58,624 |
| 2020-03-13 | $29.20 | $32.12 | $28.26 | $29.75 | $29.11 | 45,701 |
| 2020-03-12 | $29.99 | $30.39 | $28.49 | $28.52 | $27.90 | 122,673 |
| 2020-03-11 | $34.39 | $34.87 | $32.42 | $32.93 | $32.22 | 77,317 |
| 2020-03-10 | $35.89 | $35.89 | $34.02 | $35.03 | $34.27 | 180,087 |
| 2020-03-09 | $36.43 | $38.00 | $33.83 | $34.02 | $33.28 | 71,210 |
| 2020-03-06 | $37.91 | $38.61 | $37.55 | $38.23 | $37.40 | 57,716 |
| 2020-03-05 | $38.97 | $39.67 | $38.68 | $39.35 | $38.50 | 28,977 |
| 2020-03-04 | $39.62 | $39.71 | $39.00 | $39.69 | $38.83 | 44,407 |
| 2020-03-03 | $39.00 | $40.32 | $38.31 | $38.68 | $37.84 | 100,104 |
| 2020-03-02 | $37.69 | $38.81 | $37.20 | $38.75 | $37.91 | 90,627 |
| 2020-02-28 | $35.46 | $37.16 | $35.26 | $37.16 | $36.35 | 77,372 |
| 2020-02-27 | $38.16 | $38.68 | $36.77 | $37.19 | $36.38 | 90,182 |
| 2020-02-26 | $39.34 | $40.39 | $39.22 | $39.26 | $38.40 | 99,610 |
| 2020-02-25 | $42.47 | $42.47 | $39.84 | $39.92 | $39.06 | 99,852 |
| 2020-02-24 | $40.56 | $41.78 | $40.51 | $41.49 | $40.59 | 107,423 |
| 2020-02-21 | $43.48 | $43.48 | $42.51 | $43.00 | $42.07 | 69,652 |
| 2020-02-20 | $43.58 | $43.74 | $42.41 | $43.51 | $42.57 | 163,490 |
| 2020-02-19 | $42.56 | $43.53 | $42.52 | $43.52 | $42.58 | 195,972 |
| 2020-02-18 | $40.67 | $41.22 | $40.67 | $41.15 | $40.26 | 88,799 |
| 2020-02-14 | $40.48 | $40.65 | $40.30 | $40.38 | $39.51 | 33,798 |
| 2020-02-13 | $40.02 | $40.59 | $39.46 | $40.43 | $39.55 | 66,397 |
| 2020-02-12 | $40.07 | $40.49 | $39.93 | $40.44 | $39.56 | 126,451 |
| 2020-02-11 | $39.83 | $39.92 | $39.47 | $39.78 | $38.91 | 38,725 |
| 2020-02-10 | $38.92 | $39.42 | $38.92 | $39.39 | $38.54 | 43,037 |
| 2020-02-07 | $38.85 | $38.94 | $38.54 | $38.71 | $37.87 | 27,595 |
| 2020-02-06 | $38.50 | $39.39 | $38.50 | $39.05 | $38.20 | 50,628 |
| 2020-02-05 | $38.85 | $39.02 | $38.04 | $38.39 | $37.56 | 34,602 |
| 2020-02-04 | $38.68 | $39.17 | $38.25 | $38.78 | $37.94 | 62,470 |
| 2020-02-03 | $36.67 | $37.44 | $36.67 | $37.42 | $36.61 | 25,114 |
| 2020-01-31 | $37.10 | $37.10 | $36.25 | $36.40 | $35.61 | 40,945 |
| 2020-01-30 | $36.66 | $36.91 | $36.62 | $36.91 | $36.11 | 18,309 |
| 2020-01-29 | $38.46 | $38.46 | $36.50 | $36.63 | $35.84 | 89,675 |
| 2020-01-28 | $36.37 | $36.66 | $36.06 | $36.63 | $35.84 | 26,272 |
| 2020-01-27 | $36.00 | $36.05 | $35.69 | $35.85 | $35.08 | 45,275 |
| 2020-01-24 | $36.84 | $37.05 | $36.47 | $36.53 | $35.73 | 19,930 |
| 2020-01-23 | $36.46 | $36.76 | $36.25 | $36.71 | $35.91 | 23,250 |
| 2020-01-22 | $37.13 | $37.13 | $36.60 | $36.63 | $35.83 | 34,089 |
| 2020-01-21 | $38.02 | $38.02 | $36.41 | $36.82 | $36.02 | 133,821 |
| 2020-01-17 | $36.46 | $36.63 | $36.46 | $36.60 | $35.81 | 10,618 |
| 2020-01-16 | $36.32 | $36.42 | $36.13 | $36.36 | $35.57 | 20,997 |
| 2020-01-15 | $36.15 | $36.15 | $35.80 | $36.06 | $35.28 | 28,139 |
| 2020-01-14 | $35.99 | $36.08 | $35.70 | $36.00 | $35.22 | 20,193 |
| 2020-01-13 | $35.58 | $35.97 | $35.47 | $35.75 | $34.97 | 30,984 |
| 2020-01-10 | $35.13 | $35.25 | $34.95 | $35.05 | $34.29 | 34,882 |
| 2020-01-09 | $35.07 | $35.16 | $34.86 | $34.99 | $34.23 | 48,867 |
| 2020-01-08 | $34.80 | $35.10 | $34.75 | $35.00 | $34.24 | 12,358 |
| 2020-01-07 | $34.72 | $34.81 | $34.60 | $34.75 | $34.00 | 27,756 |
| 2020-01-06 | $34.39 | $34.57 | $34.15 | $34.57 | $33.82 | 15,587 |
| 2020-01-03 | $34.20 | $34.42 | $34.15 | $34.29 | $33.55 | 12,467 |
| 2020-01-02 | $34.34 | $34.34 | $33.81 | $34.23 | $33.49 | 19,550 |
| 2019-12-31 | $33.70 | $33.87 | $33.70 | $33.76 | $33.03 | 12,970 |
| 2019-12-30 | $34.03 | $34.03 | $33.50 | $33.71 | $32.98 | 21,679 |
| 2019-12-27 | $34.35 | $34.35 | $33.95 | $34.04 | $33.30 | 10,663 |
| 2019-12-26 | $33.96 | $34.31 | $33.96 | $34.21 | $33.46 | 16,991 |
| 2019-12-24 | $33.83 | $33.93 | $33.76 | $33.93 | $33.19 | 5,834 |
| 2019-12-23 | $33.76 | $33.78 | $33.64 | $33.77 | $33.03 | 10,729 |
| 2019-12-20 | $33.66 | $33.67 | $33.59 | $33.64 | $32.91 | 8,819 |
| 2019-12-19 | $34.10 | $34.10 | $33.38 | $33.50 | $32.77 | 34,378 |
| 2019-12-18 | $35.00 | $35.00 | $33.26 | $33.50 | $32.64 | 46,632 |
| 2019-12-17 | $33.23 | $33.37 | $33.23 | $33.36 | $32.50 | 17,961 |
| 2019-12-16 | $32.85 | $33.31 | $32.85 | $33.16 | $32.30 | 11,035 |
| 2019-12-13 | $32.78 | $32.91 | $32.56 | $32.56 | $31.72 | 15,126 |
| 2019-12-12 | $32.52 | $32.63 | $32.40 | $32.59 | $31.75 | 7,545 |
| 2019-12-11 | $32.58 | $32.58 | $32.33 | $32.48 | $31.65 | 13,611 |
| 2019-12-10 | $32.23 | $32.33 | $32.18 | $32.28 | $31.45 | 8,636 |
| 2019-12-09 | $32.48 | $32.48 | $32.20 | $32.20 | $31.37 | 9,229 |
| 2019-12-06 | $32.37 | $32.48 | $32.37 | $32.45 | $31.62 | 6,689 |
| 2019-12-05 | $32.40 | $32.40 | $32.10 | $32.12 | $31.29 | 3,344 |
| 2019-12-04 | $32.29 | $32.45 | $32.29 | $32.35 | $31.52 | 30,341 |
| 2019-12-03 | $31.96 | $32.16 | $31.91 | $32.16 | $31.33 | 19,186 |
| 2019-12-02 | $32.11 | $32.20 | $32.10 | $32.18 | $31.36 | 10,990 |
| 2019-11-29 | $32.54 | $32.54 | $32.26 | $32.37 | $31.54 | 15,402 |
| 2019-11-27 | $32.28 | $32.52 | $32.28 | $32.52 | $31.68 | 9,411 |
| 2019-11-26 | $32.17 | $32.19 | $32.13 | $32.16 | $31.33 | 24,555 |
| 2019-11-25 | $32.29 | $33.49 | $31.98 | $32.13 | $31.30 | 19,840 |
| 2019-11-22 | $31.70 | $31.81 | $31.52 | $31.72 | $30.90 | 8,331 |
| 2019-11-21 | $31.70 | $31.79 | $31.65 | $31.72 | $30.90 | 11,393 |
| 2019-11-20 | $31.96 | $32.01 | $31.65 | $31.72 | $30.90 | 13,633 |
| 2019-11-19 | $32.18 | $32.18 | $31.84 | $32.04 | $31.21 | 15,304 |
| 2019-11-18 | $32.09 | $32.09 | $32.00 | $32.03 | $31.20 | 14,017 |
| 2019-11-15 | $31.94 | $32.03 | $31.93 | $32.02 | $31.20 | 6,022 |
| 2019-11-14 | $31.62 | $31.78 | $31.50 | $31.78 | $30.96 | 19,969 |
| 2019-11-13 | $31.59 | $31.59 | $31.44 | $31.52 | $30.71 | 8,500 |
| 2019-11-12 | $31.71 | $31.79 | $31.59 | $31.63 | $30.82 | 6,757 |
| 2019-11-11 | $31.43 | $31.67 | $31.43 | $31.65 | $30.83 | 6,386 |
| 2019-11-08 | $31.37 | $31.62 | $31.35 | $31.42 | $30.62 | 5,238 |
| 2019-11-07 | $31.84 | $31.84 | $31.45 | $31.49 | $30.67 | 4,698 |
| 2019-11-06 | $31.68 | $31.78 | $31.49 | $31.56 | $30.75 | 13,548 |
| 2019-11-05 | $31.52 | $31.67 | $31.42 | $31.64 | $30.83 | 12,931 |
| 2019-11-04 | $31.48 | $31.64 | $31.37 | $31.43 | $30.62 | 7,725 |
| 2019-11-01 | $31.43 | $31.43 | $31.22 | $31.30 | $30.50 | 4,777 |
| 2019-10-31 | $31.29 | $31.30 | $31.07 | $31.23 | $30.42 | 8,088 |
| 2019-10-30 | $31.34 | $31.46 | $31.02 | $31.11 | $30.30 | 15,148 |
| 2019-10-29 | $31.72 | $31.72 | $31.50 | $31.54 | $30.73 | 20,354 |
| 2019-10-28 | $31.75 | $31.75 | $31.49 | $31.50 | $30.69 | 27,545 |
| 2019-10-25 | $31.50 | $31.51 | $31.09 | $31.49 | $30.68 | 6,498 |
| 2019-10-24 | $31.66 | $31.69 | $31.35 | $31.39 | $30.58 | 7,350 |
| 2019-10-23 | $30.97 | $31.27 | $30.97 | $31.21 | $30.41 | 8,500 |
| 2019-10-22 | $31.51 | $31.53 | $31.01 | $31.01 | $30.22 | 14,238 |
| 2019-10-21 | $31.38 | $31.57 | $31.38 | $31.45 | $30.64 | 2,740 |
| 2019-10-18 | $31.36 | $31.36 | $31.06 | $31.21 | $30.41 | 4,543 |
| 2019-10-17 | $30.96 | $31.26 | $30.95 | $31.05 | $30.25 | 8,911 |
| 2019-10-16 | $30.85 | $30.95 | $30.73 | $30.82 | $30.03 | 8,630 |
| 2019-10-15 | $30.73 | $30.89 | $30.73 | $30.86 | $30.07 | 4,628 |
| 2019-10-14 | $30.94 | $30.97 | $30.72 | $30.75 | $29.96 | 6,394 |
| 2019-10-11 | $31.35 | $31.35 | $30.96 | $30.96 | $30.16 | 9,521 |
| 2019-10-10 | $30.72 | $31.03 | $30.72 | $30.81 | $30.02 | 11,220 |
| 2019-10-09 | $30.74 | $30.74 | $30.64 | $30.69 | $29.90 | 25,141 |
| 2019-10-08 | $30.59 | $30.66 | $30.50 | $30.53 | $29.75 | 3,852 |
| 2019-10-07 | $31.01 | $31.01 | $30.72 | $30.77 | $29.98 | 5,523 |
| 2019-10-04 | $30.40 | $30.77 | $30.33 | $30.77 | $29.97 | 40,545 |
| 2019-10-03 | $30.04 | $30.27 | $29.84 | $30.26 | $29.48 | 17,783 |
| 2019-10-02 | $30.11 | $30.19 | $29.97 | $30.08 | $29.30 | 30,300 |
| 2019-10-01 | $31.17 | $31.17 | $30.58 | $30.63 | $29.84 | 12,300 |
| 2019-09-30 | $30.87 | $31.14 | $30.80 | $30.97 | $30.17 | 4,576 |
| 2019-09-27 | $31.25 | $31.25 | $30.66 | $30.74 | $29.95 | 13,906 |
| 2019-09-26 | $31.48 | $31.61 | $31.14 | $31.14 | $30.34 | 15,783 |
| 2019-09-25 | $31.31 | $31.44 | $30.97 | $31.40 | $30.59 | 15,341 |
| 2019-09-24 | $32.14 | $32.14 | $31.22 | $31.24 | $30.44 | 6,105 |
| 2019-09-23 | $31.80 | $32.13 | $31.67 | $32.11 | $31.28 | 14,131 |
| 2019-09-20 | $31.70 | $31.78 | $31.64 | $31.78 | $30.96 | 6,500 |
| 2019-09-19 | $31.60 | $31.96 | $31.60 | $31.78 | $30.96 | 12,068 |
| 2019-09-18 | $31.80 | $31.80 | $31.45 | $31.62 | $30.66 | 10,527 |
| 2019-09-17 | $31.28 | $31.62 | $31.28 | $31.57 | $30.61 | 8,400 |
| 2019-09-16 | $31.08 | $31.24 | $31.08 | $31.18 | $30.23 | 7,218 |
| 2019-09-13 | $31.09 | $31.09 | $31.01 | $31.01 | $30.06 | 600 |
| 2019-09-12 | $32.00 | $32.00 | $30.79 | $30.89 | $29.94 | 5,032 |
| 2019-09-11 | $30.75 | $31.11 | $30.75 | $31.09 | $30.14 | 18,800 |
| 2019-09-10 | $30.60 | $30.60 | $30.35 | $30.48 | $29.54 | 5,551 |
| 2019-09-09 | $30.97 | $30.97 | $30.69 | $30.69 | $29.75 | 4,624 |
| 2019-09-06 | $30.93 | $30.93 | $30.76 | $30.76 | $29.82 | 7,995 |
| 2019-09-05 | $31.05 | $31.07 | $30.72 | $30.81 | $29.86 | 11,134 |
| 2019-09-04 | $30.51 | $30.69 | $30.51 | $30.69 | $29.75 | 7,506 |
| 2019-09-03 | $30.44 | $30.55 | $30.23 | $30.27 | $29.34 | 10,677 |
| 2019-08-30 | $30.96 | $30.99 | $30.50 | $30.61 | $29.67 | 12,905 |
| 2019-08-29 | $30.75 | $30.75 | $30.59 | $30.68 | $29.75 | 2,103 |
| 2019-08-28 | $30.28 | $30.54 | $30.25 | $30.47 | $29.54 | 22,156 |
| 2019-08-27 | $30.81 | $30.81 | $30.27 | $30.28 | $29.36 | 4,058 |
| 2019-08-26 | $30.31 | $30.51 | $30.30 | $30.47 | $29.54 | 13,244 |
| 2019-08-23 | $30.69 | $30.97 | $30.26 | $30.27 | $29.34 | 3,634 |
| 2019-08-22 | $31.12 | $31.12 | $30.83 | $30.87 | $29.93 | 3,201 |
| 2019-08-21 | $31.21 | $31.21 | $30.95 | $30.96 | $30.01 | 23,433 |
| 2019-08-20 | $31.17 | $31.25 | $31.00 | $31.07 | $30.12 | 6,369 |
| 2019-08-19 | $31.77 | $33.00 | $31.04 | $31.19 | $30.24 | 327,200 |
| 2019-08-16 | $30.64 | $30.87 | $30.44 | $30.83 | $29.89 | 5,325 |
| 2019-08-15 | $30.49 | $30.49 | $30.00 | $30.13 | $29.21 | 8,265 |
| 2019-08-14 | $30.72 | $30.72 | $30.09 | $30.17 | $29.24 | 13,615 |
| 2019-08-13 | $30.62 | $31.08 | $30.57 | $31.05 | $30.11 | 6,821 |
| 2019-08-12 | $30.78 | $30.78 | $30.44 | $30.62 | $29.68 | 4,351 |
| 2019-08-09 | $31.51 | $31.51 | $30.94 | $30.94 | $29.99 | 8,393 |
| 2019-08-08 | $32.50 | $32.50 | $31.13 | $31.53 | $30.57 | 5,709 |
| 2019-08-07 | $30.25 | $31.04 | $30.25 | $30.98 | $30.03 | 6,654 |
| 2019-08-06 | $30.29 | $30.53 | $30.20 | $30.48 | $29.54 | 42,961 |
| 2019-08-05 | $32.49 | $32.49 | $29.53 | $29.85 | $28.94 | 23,896 |
| 2019-08-02 | $31.03 | $31.03 | $30.77 | $30.99 | $30.05 | 12,577 |
| 2019-08-01 | $31.10 | $31.81 | $31.05 | $31.06 | $30.11 | 9,405 |
| 2019-07-31 | $32.15 | $32.15 | $30.87 | $30.87 | $29.92 | 8,184 |
| 2019-07-30 | $30.34 | $30.67 | $30.34 | $30.67 | $29.73 | 3,931 |
| 2019-07-29 | $30.44 | $30.99 | $30.33 | $30.49 | $29.56 | 7,707 |
| 2019-07-26 | $30.34 | $30.83 | $30.13 | $30.34 | $29.42 | 10,161 |
| 2019-07-25 | $30.60 | $30.60 | $30.14 | $30.17 | $29.25 | 6,830 |
| 2019-07-24 | $30.45 | $30.66 | $30.45 | $30.66 | $29.72 | 2,804 |
| 2019-07-23 | $30.66 | $30.66 | $30.32 | $30.44 | $29.51 | 5,641 |
| 2019-07-22 | $30.57 | $30.57 | $30.43 | $30.52 | $29.59 | 5,704 |
| 2019-07-19 | $30.61 | $30.70 | $30.51 | $30.51 | $29.58 | 3,832 |
| 2019-07-18 | $30.45 | $30.52 | $30.35 | $30.52 | $29.59 | 2,023 |
| 2019-07-17 | $30.51 | $30.56 | $30.40 | $30.42 | $29.49 | 7,057 |
| 2019-07-16 | $30.48 | $30.52 | $30.41 | $30.45 | $29.52 | 22,196 |
| 2019-07-15 | $30.51 | $30.51 | $30.22 | $30.37 | $29.44 | 9,727 |
| 2019-07-12 | $30.38 | $30.38 | $30.26 | $30.33 | $29.41 | 4,316 |
| 2019-07-11 | $30.31 | $30.33 | $30.18 | $30.18 | $29.26 | 4,666 |
| 2019-07-10 | $30.50 | $30.50 | $30.13 | $30.28 | $29.35 | 6,532 |
| 2019-07-09 | $30.10 | $30.27 | $30.10 | $30.23 | $29.31 | 7,749 |
| 2019-07-08 | $30.22 | $30.27 | $30.13 | $30.17 | $29.24 | 8,553 |
| 2019-07-05 | $30.09 | $30.26 | $29.86 | $30.21 | $29.28 | 5,624 |
| 2019-07-03 | $30.23 | $30.30 | $30.19 | $30.19 | $29.27 | 4,028 |
| 2019-07-02 | $29.71 | $29.93 | $29.71 | $29.93 | $29.02 | 17,679 |
| 2019-07-01 | $30.18 | $33.47 | $29.83 | $29.88 | $28.96 | 4,420 |
| 2019-06-28 | $29.60 | $29.65 | $29.50 | $29.63 | $28.73 | 1,477 |
| 2019-06-27 | $29.07 | $29.38 | $29.07 | $29.37 | $28.47 | 5,709 |
| 2019-06-26 | $29.13 | $29.13 | $28.86 | $28.86 | $27.98 | 15,548 |
| 2019-06-25 | $29.08 | $29.14 | $28.88 | $28.88 | $28.00 | 13,641 |
| 2019-06-24 | $29.35 | $29.50 | $29.28 | $29.28 | $28.39 | 2,861 |
| 2019-06-21 | $29.24 | $29.36 | $29.24 | $29.29 | $28.39 | 15,417 |
| 2019-06-20 | $29.42 | $29.42 | $29.31 | $29.41 | $28.52 | 3,654 |
| 2019-06-19 | $29.31 | $29.31 | $29.12 | $29.30 | $28.22 | 6,635 |
| 2019-06-18 | $28.63 | $29.41 | $28.63 | $29.25 | $28.17 | 7,290 |
| 2019-06-17 | $28.56 | $28.64 | $28.50 | $28.60 | $27.55 | 13,481 |
| 2019-06-14 | $28.53 | $28.61 | $28.44 | $28.50 | $27.46 | 1,771 |
| 2019-06-13 | $28.60 | $28.70 | $28.52 | $28.65 | $27.60 | 2,369 |
| 2019-06-12 | $28.51 | $28.60 | $28.30 | $28.31 | $27.27 | 12,092 |
| 2019-06-11 | $28.70 | $28.73 | $28.50 | $28.57 | $27.52 | 4,812 |
| 2019-06-10 | $29.00 | $29.00 | $28.44 | $28.56 | $27.51 | 27,831 |
| 2019-06-07 | $28.30 | $28.32 | $28.25 | $28.25 | $27.21 | 2,313 |
| 2019-06-06 | $27.98 | $27.98 | $27.79 | $27.94 | $26.92 | 2,153 |
| 2019-06-05 | $27.99 | $27.99 | $27.83 | $27.85 | $26.83 | 2,463 |
| 2019-06-04 | $27.53 | $27.79 | $27.53 | $27.79 | $26.77 | 2,263 |
| 2019-06-03 | $27.06 | $27.34 | $27.06 | $27.22 | $26.23 | 7,662 |
| 2019-05-31 | $27.10 | $27.10 | $26.80 | $26.99 | $26.00 | 20,244 |
| 2019-05-30 | $27.55 | $27.66 | $27.34 | $27.36 | $26.35 | 3,549 |
| 2019-05-29 | $27.50 | $27.63 | $27.38 | $27.43 | $26.43 | 6,582 |
| 2019-05-28 | $27.83 | $27.83 | $27.67 | $27.69 | $26.67 | 4,507 |
| 2019-05-24 | $27.75 | $27.75 | $27.62 | $27.66 | $26.64 | 5,546 |
| 2019-05-23 | $27.89 | $27.89 | $27.44 | $27.49 | $26.48 | 2,062 |
| 2019-05-22 | $28.11 | $28.13 | $28.02 | $28.05 | $27.02 | 11,816 |
| 2019-05-21 | $27.89 | $28.15 | $27.89 | $28.13 | $27.10 | 3,987 |
| 2019-05-20 | $27.98 | $27.98 | $27.63 | $27.66 | $26.65 | 3,055 |
| 2019-05-17 | $28.20 | $28.20 | $28.02 | $28.03 | $27.00 | 2,587 |
| 2019-05-16 | $28.28 | $28.43 | $28.28 | $28.31 | $27.27 | 4,309 |
| 2019-05-15 | $27.81 | $28.09 | $27.81 | $28.09 | $27.06 | 3,450 |
| 2019-05-14 | $27.66 | $28.10 | $27.66 | $28.03 | $27.00 | 7,819 |
| 2019-05-13 | $28.83 | $28.83 | $27.61 | $27.72 | $26.70 | 6,870 |
| 2019-05-10 | $28.28 | $28.30 | $28.06 | $28.26 | $27.22 | 5,078 |
| 2019-05-09 | $28.31 | $28.34 | $27.97 | $28.20 | $27.16 | 16,421 |
| 2019-05-08 | $28.80 | $28.81 | $28.53 | $28.53 | $27.48 | 11,469 |
| 2019-05-07 | $28.50 | $28.78 | $28.50 | $28.78 | $27.72 | 5,919 |
| 2019-05-06 | $28.34 | $28.66 | $28.30 | $28.62 | $27.57 | 7,802 |
| 2019-05-03 | $28.55 | $28.69 | $28.53 | $28.65 | $27.59 | 6,506 |
| 2019-05-02 | $28.36 | $28.36 | $28.03 | $28.14 | $27.11 | 4,139 |
| 2019-05-01 | $28.81 | $28.81 | $28.29 | $28.29 | $27.25 | 4,948 |
| 2019-04-30 | $28.63 | $28.63 | $28.32 | $28.38 | $27.34 | 31,960 |
| 2019-04-29 | $28.60 | $28.63 | $28.48 | $28.57 | $27.52 | 9,798 |
| 2019-04-26 | $28.35 | $28.57 | $28.35 | $28.57 | $27.52 | 352,373 |
| 2019-04-25 | $28.57 | $28.57 | $28.33 | $28.35 | $27.30 | 10,176 |
| 2019-04-24 | $28.67 | $28.76 | $28.62 | $28.63 | $27.57 | 2,267 |
| 2019-04-23 | $28.42 | $28.69 | $28.37 | $28.64 | $27.59 | 26,434 |
| 2019-04-22 | $28.49 | $28.49 | $28.35 | $28.42 | $27.38 | 2,858 |
| 2019-04-18 | $29.34 | $29.34 | $28.39 | $28.50 | $27.45 | 15,256 |
| 2019-04-17 | $28.56 | $28.56 | $28.40 | $28.47 | $27.42 | 12,172 |
| 2019-04-16 | $28.54 | $28.60 | $28.49 | $28.49 | $27.44 | 14,245 |
| 2019-04-15 | $28.43 | $28.49 | $28.37 | $28.41 | $27.37 | 7,494 |
| 2019-04-12 | $28.40 | $28.40 | $28.27 | $28.36 | $27.32 | 4,259 |
| 2019-04-11 | $28.34 | $28.34 | $28.20 | $28.23 | $27.20 | 552,042 |
| 2019-04-10 | $28.10 | $28.33 | $28.08 | $28.28 | $27.24 | 2,538 |
| 2019-04-09 | $28.11 | $28.25 | $27.90 | $27.90 | $26.88 | 6,535 |
| 2019-04-08 | $28.11 | $28.11 | $28.03 | $28.09 | $27.05 | 713 |
| 2019-04-05 | $27.82 | $28.03 | $27.70 | $28.03 | $27.00 | 2,434 |
| 2019-04-04 | $27.68 | $27.74 | $27.68 | $27.73 | $26.72 | 4,783 |
| 2019-04-03 | $27.58 | $27.71 | $27.58 | $27.71 | $26.69 | 4,382 |
| 2019-04-02 | $27.40 | $27.40 | $27.20 | $27.35 | $26.35 | 3,738 |
| 2019-04-01 | $27.16 | $27.28 | $27.13 | $27.26 | $26.26 | 2,832 |
| 2019-03-29 | $26.97 | $26.97 | $26.97 | $26.97 | $25.98 | 321 |
| 2019-03-28 | $27.01 | $27.05 | $26.95 | $26.97 | $25.98 | 1,549 |
| 2019-03-27 | $26.93 | $26.99 | $26.75 | $26.90 | $25.91 | 11,224 |
| 2019-03-26 | $26.95 | $27.04 | $26.78 | $26.87 | $25.88 | 6,568 |
| 2019-03-25 | $26.80 | $26.81 | $26.54 | $26.78 | $25.80 | 20,498 |
| 2019-03-22 | $27.13 | $27.13 | $26.78 | $26.78 | $25.80 | 2,237 |
| 2019-03-21 | $27.42 | $27.46 | $27.42 | $27.44 | $26.43 | 6,150 |
| 2019-03-20 | $27.38 | $27.54 | $27.12 | $27.35 | $26.23 | 8,424 |
| 2019-03-19 | $27.31 | $27.33 | $27.31 | $27.33 | $26.21 | 15,242 |
| 2019-03-18 | $27.40 | $27.47 | $27.27 | $27.30 | $26.18 | 7,927 |
| 2019-03-15 | $27.33 | $27.52 | $27.20 | $27.20 | $26.09 | 10,410 |
| 2019-03-14 | $27.47 | $27.47 | $27.28 | $27.28 | $26.16 | 5,169 |
| 2019-03-13 | $27.34 | $27.34 | $27.28 | $27.33 | $26.21 | 2,169 |
| 2019-03-12 | $27.20 | $27.20 | $27.13 | $27.13 | $26.02 | 442 |
| 2019-03-11 | $26.49 | $26.97 | $26.49 | $26.97 | $25.87 | 10,571 |
| 2019-03-08 | $26.16 | $26.45 | $26.16 | $26.45 | $25.37 | 3,514 |
| 2019-03-07 | $26.41 | $26.71 | $26.41 | $26.45 | $25.37 | 6,472 |
| 2019-03-06 | $27.69 | $27.69 | $26.58 | $26.64 | $25.55 | 2,719 |
| 2019-03-05 | $27.04 | $27.04 | $26.87 | $26.87 | $25.77 | 287 |
| 2019-03-04 | $27.15 | $27.15 | $26.81 | $26.99 | $25.89 | 7,391 |
| 2019-03-01 | $27.03 | $27.03 | $26.87 | $27.00 | $25.89 | 9,337 |
| 2019-02-28 | $27.19 | $27.30 | $27.19 | $27.24 | $26.12 | 8,146 |
| 2019-02-27 | $27.13 | $27.34 | $27.13 | $27.28 | $26.17 | 5,769 |
| 2019-02-26 | $27.04 | $27.10 | $27.04 | $27.10 | $26.00 | 3,463 |
| 2019-02-25 | $27.26 | $27.26 | $27.09 | $27.09 | $25.99 | 1,092 |
| 2019-02-22 | $26.70 | $27.05 | $26.70 | $27.05 | $25.94 | 5,845 |
| 2019-02-21 | $26.34 | $26.58 | $26.34 | $26.45 | $25.37 | 4,244 |
| 2019-02-20 | $26.53 | $26.55 | $26.37 | $26.37 | $25.29 | 3,377 |
| 2019-02-19 | $26.29 | $26.51 | $26.29 | $26.42 | $25.34 | 13,321 |
| 2019-02-15 | $26.27 | $26.35 | $26.26 | $26.27 | $25.20 | 3,709 |
| 2019-02-14 | $25.71 | $26.41 | $25.71 | $26.22 | $25.15 | 6,188 |
| 2019-02-13 | $26.12 | $26.16 | $26.12 | $26.12 | $25.05 | 5,874 |
| 2019-02-12 | $26.19 | $26.20 | $26.13 | $26.13 | $25.06 | 5,102 |
| 2019-02-11 | $25.80 | $25.95 | $25.80 | $25.95 | $24.89 | 17,006 |
| 2019-02-08 | $25.67 | $25.71 | $25.59 | $25.68 | $24.63 | 4,311 |
| 2019-02-07 | $25.85 | $25.85 | $25.59 | $25.74 | $24.69 | 10,061 |
| 2019-02-06 | $25.88 | $25.94 | $25.86 | $25.89 | $24.83 | 902 |
| 2019-02-05 | $26.42 | $26.42 | $25.72 | $25.82 | $24.76 | 7,382 |
| 2019-02-04 | $25.52 | $25.65 | $25.49 | $25.65 | $24.60 | 4,075 |
| 2019-02-01 | $25.58 | $25.58 | $25.50 | $25.50 | $24.46 | 15,780 |
| 2019-01-31 | $25.10 | $25.58 | $25.10 | $25.55 | $24.51 | 20,505 |
| 2019-01-30 | $25.05 | $25.10 | $24.98 | $25.08 | $24.05 | 8,353 |
| 2019-01-29 | $24.93 | $24.93 | $24.90 | $24.90 | $23.88 | 1,451 |
| 2019-01-28 | $26.27 | $26.27 | $24.81 | $24.88 | $23.87 | 3,171 |
| 2019-01-25 | $24.94 | $25.04 | $24.94 | $25.03 | $24.00 | 6,279 |
| 2019-01-24 | $24.60 | $24.69 | $24.56 | $24.69 | $23.68 | 674 |
| 2019-01-23 | $24.64 | $24.64 | $24.14 | $24.27 | $23.28 | 3,745 |
| 2019-01-22 | $24.50 | $24.50 | $24.25 | $24.25 | $23.25 | 645 |
| 2019-01-18 | $24.75 | $24.82 | $24.68 | $24.68 | $23.67 | 8,885 |
| 2019-01-17 | $24.52 | $24.79 | $24.52 | $24.68 | $23.67 | 5,051 |
| 2019-01-16 | $24.60 | $24.60 | $24.37 | $24.45 | $23.45 | 14,266 |
| 2019-01-15 | $24.35 | $24.35 | $24.20 | $24.24 | $23.25 | 7,513 |
| 2019-01-14 | $25.14 | $25.14 | $24.06 | $24.19 | $23.20 | 1,752 |
| 2019-01-11 | $24.41 | $24.61 | $24.41 | $24.47 | $23.47 | 12,195 |
| 2019-01-10 | $24.39 | $24.48 | $24.32 | $24.48 | $23.48 | 5,955 |
| 2019-01-09 | $24.05 | $24.16 | $24.05 | $24.14 | $23.15 | 6,039 |
| 2019-01-08 | $23.56 | $23.82 | $23.56 | $23.82 | $22.84 | 2,498 |
| 2019-01-07 | $23.69 | $23.69 | $23.57 | $23.57 | $22.61 | 2,706 |
| 2019-01-04 | $23.05 | $23.29 | $23.05 | $23.22 | $22.27 | 25,212 |
| 2019-01-03 | $22.73 | $22.76 | $22.47 | $22.52 | $21.60 | 5,660 |
| 2019-01-02 | $22.84 | $22.92 | $22.70 | $22.79 | $21.86 | 7,737 |
| 2018-12-31 | $23.45 | $23.45 | $22.53 | $22.71 | $21.78 | 27,813 |
| 2018-12-28 | $23.17 | $23.17 | $22.43 | $22.66 | $21.73 | 35,194 |
| 2018-12-27 | $22.11 | $22.31 | $21.98 | $22.31 | $21.40 | 13,161 |
| 2018-12-26 | $21.90 | $22.37 | $21.89 | $22.37 | $21.45 | 27,015 |
| 2018-12-24 | $22.57 | $22.57 | $21.36 | $21.36 | $20.49 | 1,236 |
| 2018-12-21 | $22.30 | $22.30 | $22.01 | $22.01 | $21.11 | 1,370 |
| 2018-12-20 | $22.95 | $22.95 | $22.00 | $22.37 | $21.45 | 14,377 |
| 2018-12-19 | $23.45 | $23.45 | $22.98 | $23.01 | $21.99 | 3,280 |
| 2018-12-18 | $23.38 | $23.48 | $23.36 | $23.36 | $22.32 | 1,079 |
| 2018-12-17 | $23.84 | $23.84 | $23.51 | $23.51 | $22.47 | 712 |
| 2018-12-14 | $24.67 | $24.74 | $24.39 | $24.39 | $23.31 | 3,349 |
| 2018-12-13 | $24.95 | $24.95 | $24.86 | $24.86 | $23.76 | 6,207 |
| 2018-12-12 | $24.90 | $24.90 | $24.86 | $24.86 | $23.77 | 430 |
| 2018-12-11 | $24.72 | $24.74 | $24.67 | $24.72 | $23.63 | 4,574 |
| 2018-12-10 | $25.20 | $25.20 | $24.69 | $24.75 | $23.66 | 1,802 |
| 2018-12-07 | $25.24 | $25.24 | $24.74 | $24.74 | $23.65 | 3,183 |
| 2018-12-06 | $24.78 | $25.21 | $24.59 | $25.15 | $24.04 | 11,319 |
| 2018-12-04 | $25.57 | $25.60 | $25.31 | $25.31 | $24.19 | 7,811 |
| 2018-12-03 | $25.29 | $25.50 | $25.29 | $25.50 | $24.37 | 1,690 |
| 2018-11-30 | $25.11 | $25.26 | $24.99 | $25.26 | $24.14 | 5,841 |
| 2018-11-29 | $25.28 | $25.29 | $25.27 | $25.29 | $24.17 | 1,015 |
| 2018-11-28 | $24.97 | $25.00 | $24.97 | $24.99 | $23.89 | 1,671 |
| 2018-11-27 | $24.92 | $24.99 | $24.92 | $24.99 | $23.89 | 2,610 |
| 2018-11-26 | $23.94 | $24.73 | $23.94 | $24.73 | $23.64 | 2,845 |
| 2018-11-23 | $24.26 | $24.54 | $24.26 | $24.36 | $23.28 | 1,105 |
| 2018-11-21 | $24.22 | $24.22 | $24.22 | $24.22 | $23.15 | 137 |
| 2018-11-20 | $24.03 | $24.03 | $23.90 | $24.02 | $22.96 | 2,102 |
| 2018-11-19 | $24.67 | $24.67 | $24.32 | $24.54 | $23.45 | 7,229 |
| 2018-11-16 | $24.41 | $24.72 | $24.40 | $24.72 | $23.63 | 2,079 |
| 2018-11-15 | $24.18 | $24.18 | $24.18 | $24.18 | $23.11 | 112 |
| 2018-11-14 | $24.04 | $24.04 | $24.04 | $24.04 | $22.98 | 124 |
| 2018-11-13 | $24.49 | $24.60 | $24.33 | $24.34 | $23.26 | 6,584 |
| 2018-11-12 | $24.60 | $24.60 | $24.60 | $24.60 | $23.51 | 1,300 |
| 2018-11-09 | $24.90 | $24.90 | $24.90 | $24.90 | $23.80 | 15 |
| 2018-11-08 | $24.96 | $24.96 | $24.90 | $24.90 | $23.80 | 9,302 |
| 2018-11-07 | $24.65 | $24.65 | $24.65 | $24.65 | $23.56 | 0 |
| 2018-11-06 | $24.74 | $24.74 | $24.63 | $24.65 | $23.56 | 5,120 |
| 2018-11-05 | $24.78 | $24.78 | $24.78 | $24.78 | $23.68 | 327 |
| 2018-11-02 | $24.35 | $24.35 | $24.35 | $24.35 | $23.28 | 243 |
| 2018-11-01 | $24.38 | $24.38 | $24.38 | $24.38 | $23.30 | 10 |
| 2018-10-31 | $24.36 | $24.36 | $24.19 | $24.27 | $23.20 | 12,961 |
| 2018-10-30 | $23.71 | $24.05 | $23.71 | $23.99 | $22.93 | 32,245 |
| 2018-10-29 | $24.01 | $24.01 | $23.46 | $23.46 | $22.42 | 554 |
| 2018-10-26 | $23.57 | $23.78 | $23.57 | $23.78 | $22.73 | 3,494 |
| 2018-10-25 | $23.56 | $23.96 | $23.56 | $23.96 | $22.90 | 1,904 |
| 2018-10-24 | $23.86 | $23.86 | $23.86 | $23.86 | $22.81 | 549 |
| 2018-10-23 | $23.90 | $24.06 | $23.90 | $24.06 | $23.00 | 1,100 |
| 2018-10-22 | $23.97 | $24.27 | $23.97 | $24.27 | $23.20 | 6,901 |
| 2018-10-19 | $24.31 | $24.31 | $24.31 | $24.31 | $23.24 | 225 |
| 2018-10-18 | $24.83 | $24.83 | $24.36 | $24.39 | $23.31 | 5,982 |
| 2018-10-17 | $24.61 | $24.61 | $24.61 | $24.61 | $23.52 | 401 |
| 2018-10-16 | $24.12 | $24.12 | $24.12 | $24.12 | $23.05 | 4 |
| 2018-10-15 | $24.12 | $24.12 | $24.12 | $24.12 | $23.05 | 200 |
| 2018-10-12 | $23.52 | $23.73 | $23.52 | $23.62 | $22.58 | 1,914 |
| 2018-10-11 | $23.58 | $23.58 | $23.58 | $23.58 | $22.53 | 558 |
| 2018-10-10 | $24.39 | $24.39 | $24.39 | $24.39 | $23.31 | 240 |
| 2018-10-09 | $24.63 | $24.63 | $24.63 | $24.63 | $23.54 | 10 |
| 2018-10-08 | $24.63 | $24.63 | $24.63 | $24.63 | $23.54 | 100 |
| 2018-10-05 | $24.99 | $24.99 | $24.67 | $24.67 | $23.58 | 505 |
| 2018-10-04 | $25.32 | $25.32 | $25.00 | $25.00 | $23.89 | 7,418 |
| 2018-10-03 | $26.07 | $26.07 | $25.74 | $25.74 | $24.60 | 316 |
| 2018-10-02 | $25.86 | $25.99 | $25.86 | $25.97 | $24.82 | 1,924 |
| 2018-10-01 | $25.91 | $25.91 | $25.78 | $25.78 | $24.64 | 5,859 |
| 2018-09-28 | $24.81 | $25.73 | $24.81 | $25.73 | $24.59 | 1,800 |
| 2018-09-27 | $25.61 | $25.61 | $25.61 | $25.61 | $24.48 | 160 |
| 2018-09-26 | $25.71 | $25.76 | $25.67 | $25.67 | $24.53 | 5,550 |
| 2018-09-25 | $26.22 | $26.22 | $25.75 | $25.77 | $24.63 | 6,154 |
| 2018-09-24 | $26.23 | $26.23 | $25.99 | $25.99 | $24.84 | 4,269 |
| 2018-09-21 | $26.22 | $26.40 | $26.22 | $26.40 | $25.23 | 2,992 |
| 2018-09-20 | $26.25 | $26.25 | $26.25 | $26.25 | $25.08 | 204 |
| 2018-09-19 | $26.05 | $26.05 | $26.05 | $26.05 | $24.90 | 744 |
| 2018-09-18 | $26.14 | $26.14 | $26.10 | $26.10 | $24.94 | 739 |
| 2018-09-17 | $25.93 | $25.97 | $25.93 | $25.97 | $24.82 | 369 |
| 2018-09-14 | $25.84 | $26.09 | $25.84 | $26.08 | $24.93 | 15,080 |
| 2018-09-13 | $26.56 | $26.56 | $26.10 | $26.23 | $25.07 | 4,120 |
| 2018-09-12 | $26.18 | $26.24 | $26.18 | $26.20 | $25.04 | 2,700 |
| 2018-09-11 | $25.83 | $25.83 | $25.83 | $25.83 | $24.69 | 8,760 |
| 2018-09-10 | $26.20 | $26.20 | $25.74 | $25.79 | $24.65 | 6,890 |
| 2018-09-07 | $25.70 | $25.70 | $25.70 | $25.70 | $24.56 | 426 |
| 2018-09-06 | $26.10 | $26.11 | $25.87 | $25.87 | $24.73 | 2,112 |
| 2018-09-05 | $26.35 | $26.35 | $25.83 | $26.05 | $24.90 | 5,524 |
| 2018-09-04 | $26.16 | $26.16 | $26.12 | $26.12 | $24.97 | 1,060 |
| 2018-08-31 | $26.21 | $26.24 | $26.21 | $26.24 | $25.08 | 940 |
| 2018-08-30 | $26.75 | $26.75 | $26.19 | $26.21 | $25.05 | 9,001 |
| 2018-08-29 | $26.38 | $26.40 | $26.32 | $26.33 | $25.17 | 4,411 |
| 2018-08-28 | $26.96 | $26.96 | $26.20 | $26.20 | $25.04 | 39,383 |
| 2018-08-27 | $26.84 | $26.90 | $26.84 | $26.90 | $25.71 | 486 |
| 2018-08-24 | $26.50 | $26.50 | $26.39 | $26.39 | $25.22 | 423 |
| 2018-08-23 | $26.82 | $26.82 | $26.43 | $26.43 | $25.26 | 947 |
| 2018-08-22 | $26.49 | $26.49 | $26.49 | $26.49 | $25.32 | 21 |
| 2018-08-21 | $26.41 | $26.41 | $26.40 | $26.40 | $25.23 | 3,140 |
| 2018-08-20 | $25.94 | $26.00 | $25.93 | $25.96 | $24.81 | 6,484 |
| 2018-08-17 | $25.66 | $25.66 | $25.60 | $25.60 | $24.47 | 2,152 |
| 2018-08-16 | $25.60 | $25.66 | $25.60 | $25.66 | $24.53 | 1,017 |
| 2018-08-15 | $25.55 | $25.55 | $25.37 | $25.37 | $24.25 | 4,535 |
| 2018-08-14 | $25.97 | $25.97 | $25.97 | $25.97 | $24.82 | 414 |
| 2018-08-13 | $25.97 | $25.98 | $25.97 | $25.97 | $24.82 | 2,028 |
| 2018-08-10 | $25.86 | $26.22 | $25.84 | $25.93 | $24.78 | 12,772 |
| 2018-08-09 | $26.01 | $26.01 | $26.01 | $26.01 | $24.86 | 463 |
| 2018-08-08 | $25.93 | $26.01 | $25.93 | $26.01 | $24.86 | 5,052 |
| 2018-08-07 | $25.92 | $25.92 | $25.91 | $25.91 | $24.76 | 2,550 |
| 2018-08-06 | $25.84 | $25.84 | $25.84 | $25.84 | $24.69 | 593 |
| 2018-08-03 | $25.60 | $25.65 | $25.60 | $25.65 | $24.52 | 704 |
| 2018-08-02 | $25.86 | $25.86 | $25.43 | $25.64 | $24.51 | 2,073 |
| 2018-08-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.37 | 1 |
| 2018-07-31 | $25.38 | $25.38 | $25.37 | $25.38 | $24.26 | 2,411 |
| 2018-07-30 | $24.92 | $24.92 | $24.92 | $24.92 | $23.82 | 471 |
| 2018-07-27 | $25.56 | $25.56 | $25.56 | $25.56 | $24.43 | 100 |
| 2018-07-26 | $25.25 | $25.25 | $25.25 | $25.25 | $24.13 | 9 |
| 2018-07-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.13 | 4,800 |
| 2018-07-24 | $25.60 | $25.60 | $25.00 | $25.00 | $23.89 | 14,210 |
| 2018-07-23 | $25.40 | $25.40 | $24.99 | $25.21 | $24.10 | 16,650 |
| 2018-07-20 | $25.30 | $25.30 | $25.29 | $25.29 | $24.17 | 6,295 |
| 2018-07-19 | $25.44 | $25.44 | $25.42 | $25.42 | $24.30 | 827 |
| 2018-07-18 | $25.20 | $25.36 | $25.17 | $25.36 | $24.24 | 9,009 |
| 2018-07-17 | $25.87 | $25.87 | $25.31 | $25.31 | $24.19 | 906 |
| 2018-07-16 | $25.60 | $25.60 | $25.43 | $25.43 | $24.31 | 12,266 |
| 2018-07-13 | $25.54 | $25.56 | $25.46 | $25.54 | $24.41 | 881 |
| 2018-07-12 | $25.70 | $25.70 | $25.60 | $25.61 | $24.48 | 2,459 |
| 2018-07-11 | $26.31 | $26.31 | $25.64 | $25.72 | $24.58 | 18,469 |
| 2018-07-10 | $25.81 | $25.95 | $25.74 | $25.74 | $24.60 | 19,127 |
| 2018-07-09 | $26.19 | $26.19 | $25.67 | $25.67 | $24.54 | 11,144 |
| 2018-07-06 | $25.69 | $25.69 | $25.69 | $25.69 | $24.55 | 23 |
| 2018-07-05 | $25.20 | $25.50 | $25.20 | $25.50 | $24.37 | 2,254 |
| 2018-07-03 | $25.35 | $25.35 | $25.30 | $25.30 | $24.19 | 6,829 |
| 2018-07-02 | $25.31 | $25.31 | $25.20 | $25.21 | $24.10 | 3,246 |
| 2018-06-29 | $25.26 | $25.27 | $25.08 | $25.21 | $24.10 | 298,201 |
ALPS Clean Energy ETF (ACES) News Headlines
Recent ALPS Clean Energy ETF (ACES) News
Similar Companies to ALPS Clean Energy ETF (ACES) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |