Algonquin Power & Utilities Corp (AQNU) Exchange: NYSE
Data as of Aug. 22, 2025
$19.34 ($0.38) 2.00%
Algonquin Power & Utilities Corp - Daily Information
Click for more stock information on Algonquin Power & Utilities Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.68 |
| Previous Close | $19.34 |
| High | $19.34 |
| Low | $18.52 |
| Adjusted Open | $18.68 |
| Previous Adjusted Close | $19.34 |
| Adjusted High | $19.34 |
| Adjusted Low | $18.52 |
Invest in Algonquin Power & Utilities Corp (AQNU)
Historical Stock Data for Algonquin Power & Utilities Corp (AQNU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | $18.68 | $19.34 | $18.52 | $19.34 | $19.34 | 3,046,555 |
| 2024-06-13 | $19.62 | $19.69 | $18.95 | $18.96 | $18.96 | 1,336,088 |
| 2024-06-12 | $19.90 | $20.19 | $19.57 | $19.61 | $19.61 | 37,539 |
| 2024-06-11 | $19.55 | $19.72 | $19.45 | $19.60 | $19.60 | 142,819 |
| 2024-06-10 | $19.66 | $19.95 | $19.54 | $19.76 | $19.76 | 37,692 |
| 2024-06-07 | $20.52 | $20.52 | $19.73 | $19.82 | $19.82 | 273,592 |
| 2024-06-06 | $20.75 | $20.84 | $20.66 | $20.69 | $20.69 | 71,311 |
| 2024-06-05 | $20.78 | $20.83 | $20.51 | $20.77 | $20.77 | 199,347 |
| 2024-06-04 | $21.13 | $21.13 | $20.60 | $20.67 | $20.67 | 103,956 |
| 2024-06-03 | $21.20 | $21.24 | $20.86 | $21.17 | $21.17 | 40,123 |
| 2024-05-31 | $21.22 | $21.28 | $20.78 | $21.28 | $21.28 | 708,023 |
| 2024-05-30 | $21.94 | $22.25 | $21.88 | $21.95 | $20.99 | 29,040 |
| 2024-05-29 | $22.72 | $22.72 | $21.85 | $21.91 | $20.96 | 26,444 |
| 2024-05-28 | $23.50 | $23.50 | $22.15 | $22.32 | $21.35 | 64,881 |
| 2024-05-24 | $22.75 | $22.92 | $22.64 | $22.92 | $21.92 | 10,614 |
| 2024-05-23 | $23.23 | $23.23 | $22.49 | $22.52 | $21.54 | 16,005 |
| 2024-05-22 | $23.08 | $23.34 | $23.08 | $23.10 | $23.10 | 167,602 |
| 2024-05-21 | $23.34 | $23.45 | $23.06 | $23.13 | $23.13 | 13,818 |
| 2024-05-20 | $23.16 | $23.51 | $23.10 | $23.22 | $23.22 | 20,488 |
| 2024-05-17 | $23.36 | $23.37 | $23.12 | $23.16 | $23.16 | 16,378 |
| 2024-05-16 | $23.39 | $23.48 | $23.18 | $23.48 | $23.48 | 11,353 |
| 2024-05-15 | $22.95 | $23.41 | $22.95 | $23.26 | $23.26 | 24,597 |
| 2024-05-14 | $22.76 | $22.93 | $22.63 | $22.63 | $22.63 | 14,911 |
| 2024-05-13 | $23.23 | $23.23 | $22.60 | $22.66 | $22.66 | 804,168 |
| 2024-05-10 | $22.88 | $23.44 | $22.38 | $22.79 | $22.79 | 87,887 |
| 2024-05-09 | $22.73 | $23.50 | $22.73 | $23.50 | $23.50 | 37,697 |
| 2024-05-08 | $23.02 | $23.14 | $22.87 | $22.98 | $22.98 | 100,349 |
| 2024-05-07 | $23.47 | $23.47 | $22.94 | $23.04 | $23.04 | 14,065 |
| 2024-05-06 | $23.03 | $23.44 | $22.83 | $23.30 | $23.30 | 13,675 |
| 2024-05-03 | $22.97 | $23.21 | $22.73 | $22.73 | $22.73 | 22,028 |
| 2024-05-02 | $21.96 | $22.81 | $21.81 | $22.55 | $22.55 | 94,802 |
| 2024-05-01 | $21.39 | $22.14 | $21.18 | $21.69 | $21.69 | 65,704 |
| 2024-04-30 | $21.39 | $21.39 | $21.19 | $21.36 | $21.36 | 60,399 |
| 2024-04-29 | $21.35 | $21.72 | $21.30 | $21.54 | $21.54 | 12,763 |
| 2024-04-26 | $21.54 | $21.54 | $21.17 | $21.17 | $21.17 | 23,314 |
| 2024-04-25 | $21.46 | $21.46 | $21.10 | $21.42 | $21.42 | 9,829 |
| 2024-04-24 | $21.44 | $21.52 | $21.32 | $21.44 | $21.44 | 6,464 |
| 2024-04-23 | $21.11 | $21.56 | $21.11 | $21.42 | $21.42 | 647,244 |
| 2024-04-22 | $20.55 | $21.14 | $20.55 | $21.03 | $21.03 | 20,968 |
| 2024-04-19 | $20.34 | $20.76 | $20.34 | $20.67 | $20.67 | 19,375 |
| 2024-04-18 | $19.92 | $20.30 | $19.92 | $20.26 | $20.26 | 97,891 |
| 2024-04-17 | $19.96 | $20.14 | $19.75 | $20.02 | $20.02 | 45,661 |
| 2024-04-16 | $19.96 | $20.02 | $19.68 | $19.76 | $19.76 | 30,831 |
| 2024-04-15 | $20.65 | $20.73 | $20.03 | $20.16 | $20.16 | 45,761 |
| 2024-04-12 | $21.09 | $21.31 | $20.56 | $20.66 | $20.66 | 12,974 |
| 2024-04-11 | $21.30 | $21.36 | $20.65 | $21.18 | $21.18 | 23,047 |
| 2024-04-10 | $21.95 | $21.95 | $21.07 | $21.15 | $21.15 | 29,587 |
| 2024-04-09 | $21.75 | $22.10 | $21.69 | $22.00 | $22.00 | 15,375 |
| 2024-04-08 | $21.43 | $21.77 | $21.43 | $21.72 | $21.72 | 10,967 |
| 2024-04-05 | $21.50 | $21.54 | $21.11 | $21.42 | $21.42 | 334,067 |
| 2024-04-04 | $21.53 | $21.95 | $21.53 | $21.57 | $21.57 | 23,201 |
| 2024-04-03 | $21.40 | $21.58 | $21.37 | $21.53 | $21.53 | 9,438 |
| 2024-04-02 | $21.57 | $21.63 | $21.30 | $21.55 | $21.55 | 34,596 |
| 2024-04-01 | $21.81 | $21.81 | $21.45 | $21.58 | $21.58 | 127,281 |
| 2024-03-28 | $21.60 | $21.90 | $21.44 | $21.44 | $21.44 | 110,055 |
| 2024-03-27 | $20.67 | $21.61 | $20.67 | $21.59 | $21.59 | 33,129 |
| 2024-03-26 | $20.64 | $20.95 | $20.57 | $20.71 | $20.71 | 25,705 |
| 2024-03-25 | $20.99 | $21.06 | $20.50 | $20.66 | $20.66 | 122,748 |
| 2024-03-22 | $21.14 | $21.14 | $20.75 | $20.94 | $20.94 | 35,984 |
| 2024-03-21 | $20.54 | $21.00 | $20.42 | $20.88 | $20.88 | 33,305 |
| 2024-03-20 | $20.39 | $20.67 | $20.00 | $20.57 | $20.57 | 36,787 |
| 2024-03-19 | $19.81 | $20.48 | $19.81 | $20.23 | $20.23 | 43,069 |
| 2024-03-18 | $20.72 | $20.72 | $20.05 | $20.09 | $20.09 | 95,817 |
| 2024-03-15 | $20.80 | $20.86 | $20.50 | $20.75 | $20.75 | 123,092 |
| 2024-03-14 | $20.86 | $20.90 | $20.57 | $20.86 | $20.86 | 36,658 |
| 2024-03-13 | $21.42 | $21.58 | $21.00 | $21.03 | $21.03 | 18,275 |
| 2024-03-12 | $21.73 | $21.86 | $21.30 | $21.39 | $21.39 | 128,859 |
| 2024-03-11 | $21.83 | $22.23 | $21.83 | $22.01 | $22.01 | 32,459 |
| 2024-03-08 | $20.98 | $22.00 | $20.98 | $22.00 | $22.00 | 89,449 |
| 2024-03-07 | $20.49 | $20.98 | $20.49 | $20.90 | $20.90 | 39,278 |
| 2024-03-06 | $20.09 | $20.57 | $20.09 | $20.49 | $20.49 | 35,492 |
| 2024-03-05 | $20.02 | $20.28 | $19.97 | $20.09 | $20.09 | 14,857 |
| 2024-03-04 | $19.83 | $20.07 | $19.66 | $19.77 | $19.77 | 37,309 |
| 2024-03-01 | $20.28 | $20.28 | $19.91 | $20.13 | $20.13 | 25,027 |
| 2024-02-29 | $20.06 | $20.20 | $19.60 | $20.14 | $20.14 | 213,422 |
| 2024-02-28 | $21.22 | $21.29 | $20.75 | $20.91 | $19.95 | 41,554 |
| 2024-02-27 | $20.59 | $21.33 | $20.59 | $21.21 | $20.24 | 19,709 |
| 2024-02-26 | $21.28 | $21.28 | $20.43 | $20.64 | $19.69 | 42,035 |
| 2024-02-23 | $21.00 | $21.43 | $20.74 | $21.40 | $20.42 | 24,550 |
| 2024-02-22 | $21.00 | $21.33 | $20.74 | $20.92 | $19.96 | 27,916 |
| 2024-02-21 | $21.05 | $21.18 | $20.96 | $21.10 | $21.10 | 240,924 |
| 2024-02-20 | $21.45 | $21.46 | $21.11 | $21.12 | $21.12 | 12,215 |
| 2024-02-16 | $21.54 | $21.77 | $21.38 | $21.42 | $21.42 | 16,488 |
| 2024-02-15 | $20.79 | $21.58 | $20.79 | $21.51 | $21.51 | 15,292 |
| 2024-02-14 | $20.75 | $20.95 | $20.46 | $20.88 | $20.88 | 13,496 |
| 2024-02-13 | $20.75 | $20.75 | $20.21 | $20.27 | $20.27 | 56,386 |
| 2024-02-12 | $20.58 | $21.08 | $20.58 | $21.01 | $21.01 | 27,515 |
| 2024-02-09 | $20.72 | $20.85 | $20.22 | $20.63 | $20.63 | 34,909 |
| 2024-02-08 | $20.54 | $20.87 | $20.54 | $20.72 | $20.72 | 25,492 |
| 2024-02-07 | $21.01 | $21.04 | $20.71 | $20.71 | $20.71 | 19,896 |
| 2024-02-06 | $20.60 | $21.17 | $20.54 | $20.99 | $20.99 | 10,253 |
| 2024-02-05 | $21.48 | $21.48 | $20.42 | $20.70 | $20.70 | 21,900 |
| 2024-02-02 | $21.64 | $21.64 | $21.06 | $21.41 | $21.41 | 25,108 |
| 2024-02-01 | $21.39 | $21.67 | $21.13 | $21.64 | $21.64 | 16,030 |
| 2024-01-31 | $21.62 | $21.96 | $21.13 | $21.16 | $21.16 | 13,378 |
| 2024-01-30 | $21.60 | $21.84 | $21.45 | $21.66 | $21.66 | 14,526 |
| 2024-01-29 | $21.63 | $21.70 | $21.22 | $21.58 | $21.58 | 30,624 |
| 2024-01-26 | $21.97 | $21.97 | $21.39 | $21.45 | $21.45 | 58,441 |
| 2024-01-25 | $20.98 | $21.79 | $20.98 | $21.78 | $21.78 | 27,288 |
| 2024-01-24 | $21.47 | $21.53 | $20.85 | $20.88 | $20.88 | 23,081 |
| 2024-01-23 | $21.05 | $21.28 | $20.95 | $21.19 | $21.19 | 24,034 |
| 2024-01-22 | $21.50 | $21.51 | $20.97 | $21.18 | $21.18 | 22,991 |
| 2024-01-19 | $21.00 | $21.49 | $20.91 | $21.25 | $21.25 | 326,929 |
| 2024-01-18 | $21.46 | $21.51 | $20.91 | $21.02 | $21.02 | 17,445 |
| 2024-01-17 | $22.08 | $22.08 | $21.36 | $21.43 | $21.43 | 24,964 |
| 2024-01-16 | $22.76 | $22.76 | $22.09 | $22.29 | $22.29 | 321,493 |
| 2024-01-12 | $22.71 | $23.16 | $22.58 | $22.58 | $22.58 | 32,177 |
| 2024-01-11 | $23.17 | $23.24 | $22.06 | $22.48 | $22.48 | 15,608 |
| 2024-01-10 | $23.17 | $23.43 | $22.79 | $23.32 | $23.32 | 13,377 |
| 2024-01-09 | $23.41 | $23.46 | $23.16 | $23.23 | $23.23 | 12,374 |
| 2024-01-08 | $22.74 | $23.72 | $22.74 | $23.48 | $23.48 | 214,146 |
| 2024-01-05 | $22.41 | $23.05 | $22.41 | $22.86 | $22.86 | 24,308 |
| 2024-01-04 | $22.37 | $22.68 | $22.37 | $22.53 | $22.53 | 69,436 |
| 2024-01-03 | $22.77 | $22.77 | $22.17 | $22.37 | $22.37 | 17,486 |
| 2024-01-02 | $22.10 | $22.98 | $22.10 | $22.80 | $22.80 | 85,756 |
| 2023-12-29 | $22.21 | $22.35 | $22.03 | $22.27 | $22.27 | 64,148 |
| 2023-12-28 | $22.40 | $22.46 | $22.17 | $22.29 | $22.29 | 29,466 |
| 2023-12-27 | $22.56 | $22.66 | $22.35 | $22.46 | $22.46 | 40,705 |
| 2023-12-26 | $22.50 | $22.76 | $22.36 | $22.58 | $22.58 | 45,877 |
| 2023-12-22 | $22.34 | $22.46 | $22.21 | $22.31 | $22.31 | 24,581 |
| 2023-12-21 | $22.04 | $22.45 | $22.04 | $22.16 | $22.16 | 29,533 |
| 2023-12-20 | $22.40 | $22.50 | $21.95 | $21.96 | $21.96 | 33,411 |
| 2023-12-19 | $22.11 | $22.69 | $22.11 | $22.43 | $22.43 | 56,568 |
| 2023-12-18 | $22.40 | $22.56 | $22.10 | $22.16 | $22.16 | 43,703 |
| 2023-12-15 | $22.29 | $22.64 | $22.19 | $22.42 | $22.42 | 73,347 |
| 2023-12-14 | $22.15 | $22.89 | $22.06 | $22.55 | $22.55 | 182,354 |
| 2023-12-13 | $20.96 | $22.27 | $20.87 | $22.27 | $22.27 | 68,768 |
| 2023-12-12 | $21.20 | $21.20 | $20.77 | $21.05 | $21.05 | 73,725 |
| 2023-12-11 | $21.24 | $21.24 | $20.97 | $21.15 | $21.15 | 17,596 |
| 2023-12-08 | $21.25 | $21.26 | $21.01 | $21.20 | $21.20 | 22,411 |
| 2023-12-07 | $21.48 | $21.74 | $21.24 | $21.30 | $21.30 | 33,142 |
| 2023-12-06 | $21.67 | $21.91 | $21.50 | $21.53 | $21.53 | 32,063 |
| 2023-12-05 | $21.94 | $22.05 | $21.49 | $21.51 | $21.51 | 33,228 |
| 2023-12-04 | $22.06 | $22.10 | $21.73 | $22.09 | $22.09 | 57,368 |
| 2023-12-01 | $21.40 | $22.09 | $21.34 | $22.06 | $22.06 | 67,210 |
| 2023-11-30 | $21.51 | $21.76 | $20.85 | $21.65 | $21.65 | 368,077 |
| 2023-11-29 | $22.00 | $22.19 | $21.80 | $22.00 | $21.06 | 64,223 |
| 2023-11-28 | $21.78 | $22.08 | $21.76 | $21.96 | $21.02 | 38,956 |
| 2023-11-27 | $22.00 | $22.00 | $21.65 | $21.82 | $20.89 | 33,553 |
| 2023-11-24 | $22.18 | $22.18 | $21.81 | $22.00 | $21.06 | 13,381 |
| 2023-11-22 | $22.04 | $22.15 | $21.89 | $22.02 | $21.08 | 80,146 |
| 2023-11-21 | $21.86 | $22.10 | $21.79 | $22.10 | $21.15 | 15,232 |
| 2023-11-20 | $22.00 | $22.13 | $21.40 | $22.06 | $21.12 | 22,297 |
| 2023-11-17 | $21.30 | $21.89 | $21.30 | $21.82 | $20.89 | 10,192 |
| 2023-11-16 | $21.27 | $21.50 | $21.01 | $21.27 | $20.36 | 35,917 |
| 2023-11-15 | $21.58 | $21.58 | $21.03 | $21.15 | $20.24 | 98,088 |
| 2023-11-14 | $20.26 | $21.49 | $20.26 | $21.49 | $20.57 | 30,409 |
| 2023-11-13 | $20.01 | $20.75 | $19.99 | $20.21 | $19.34 | 19,072 |
| 2023-11-10 | $20.26 | $20.50 | $19.68 | $20.47 | $19.59 | 344,528 |
| 2023-11-09 | $20.80 | $20.94 | $20.00 | $20.25 | $19.38 | 144,510 |
| 2023-11-08 | $20.63 | $20.69 | $20.30 | $20.63 | $19.74 | 85,657 |
| 2023-11-07 | $20.82 | $20.82 | $20.50 | $20.76 | $19.87 | 61,955 |
| 2023-11-06 | $21.25 | $21.25 | $20.69 | $20.84 | $19.95 | 25,254 |
| 2023-11-03 | $20.50 | $21.25 | $20.50 | $21.09 | $20.19 | 88,983 |
| 2023-11-02 | $19.78 | $20.71 | $19.78 | $20.60 | $19.72 | 280,586 |
| 2023-11-01 | $18.83 | $19.52 | $18.83 | $19.52 | $18.68 | 151,343 |
| 2023-10-31 | $19.07 | $19.13 | $18.54 | $18.69 | $17.89 | 49,702 |
| 2023-10-30 | $18.75 | $19.07 | $18.61 | $18.92 | $18.11 | 19,059 |
| 2023-10-27 | $18.93 | $18.93 | $18.53 | $18.70 | $17.90 | 17,723 |
| 2023-10-26 | $18.50 | $18.95 | $18.50 | $18.75 | $17.95 | 66,383 |
| 2023-10-25 | $18.52 | $18.70 | $18.15 | $18.56 | $17.77 | 100,514 |
| 2023-10-24 | $18.95 | $19.17 | $18.58 | $18.58 | $17.78 | 51,907 |
| 2023-10-23 | $18.58 | $19.00 | $18.30 | $18.77 | $17.97 | 88,612 |
| 2023-10-20 | $19.28 | $19.28 | $18.64 | $18.64 | $18.64 | 35,927 |
| 2023-10-19 | $19.41 | $19.81 | $19.00 | $19.10 | $19.10 | 97,162 |
| 2023-10-18 | $20.14 | $20.14 | $19.29 | $19.48 | $19.48 | 75,728 |
| 2023-10-17 | $20.91 | $20.91 | $20.24 | $20.32 | $20.32 | 27,291 |
| 2023-10-16 | $21.20 | $21.20 | $20.62 | $20.91 | $20.91 | 24,976 |
| 2023-10-13 | $21.21 | $21.32 | $20.81 | $21.07 | $21.07 | 30,429 |
| 2023-10-12 | $21.52 | $21.54 | $21.11 | $21.16 | $21.16 | 25,984 |
| 2023-10-11 | $21.45 | $21.65 | $21.30 | $21.63 | $21.63 | 29,058 |
| 2023-10-10 | $21.47 | $21.48 | $21.19 | $21.41 | $21.41 | 17,194 |
| 2023-10-09 | $20.91 | $21.29 | $20.67 | $21.29 | $21.29 | 15,596 |
| 2023-10-06 | $20.77 | $21.18 | $20.08 | $21.18 | $21.18 | 15,907 |
| 2023-10-05 | $20.88 | $21.09 | $20.67 | $20.87 | $20.87 | 13,332 |
| 2023-10-04 | $20.96 | $20.96 | $20.61 | $20.84 | $20.84 | 13,827 |
| 2023-10-03 | $20.40 | $21.12 | $19.72 | $20.43 | $20.43 | 28,237 |
| 2023-10-02 | $21.60 | $21.60 | $20.31 | $20.57 | $20.57 | 43,095 |
| 2023-09-29 | $22.02 | $22.41 | $21.42 | $21.59 | $21.59 | 74,745 |
| 2023-09-28 | $22.71 | $22.71 | $21.80 | $21.95 | $21.95 | 107,974 |
| 2023-09-27 | $23.48 | $23.61 | $22.66 | $22.66 | $22.66 | 35,983 |
| 2023-09-26 | $24.34 | $24.34 | $23.48 | $23.48 | $23.48 | 52,467 |
| 2023-09-25 | $24.45 | $24.59 | $24.19 | $24.54 | $24.54 | 18,145 |
| 2023-09-22 | $24.42 | $24.64 | $24.11 | $24.46 | $24.46 | 33,125 |
| 2023-09-21 | $24.80 | $24.80 | $24.36 | $24.38 | $24.38 | 37,160 |
| 2023-09-20 | $24.52 | $25.08 | $24.52 | $24.78 | $24.78 | 20,379 |
| 2023-09-19 | $25.14 | $25.22 | $24.51 | $24.51 | $24.51 | 169,434 |
| 2023-09-18 | $25.69 | $25.69 | $25.15 | $25.34 | $25.34 | 49,121 |
| 2023-09-15 | $25.69 | $25.69 | $25.40 | $25.54 | $25.54 | 37,515 |
| 2023-09-14 | $25.20 | $25.69 | $25.20 | $25.69 | $25.69 | 576,370 |
| 2023-09-13 | $25.20 | $25.39 | $25.10 | $25.15 | $25.15 | 11,941 |
| 2023-09-12 | $25.26 | $25.35 | $25.03 | $25.15 | $25.15 | 13,154 |
| 2023-09-11 | $25.04 | $25.62 | $25.02 | $25.24 | $25.24 | 8,917 |
| 2023-09-08 | $25.00 | $25.23 | $24.94 | $25.08 | $25.08 | 13,656 |
| 2023-09-07 | $25.43 | $25.48 | $25.02 | $25.09 | $25.09 | 15,151 |
| 2023-09-06 | $26.00 | $26.02 | $25.34 | $25.34 | $25.34 | 14,860 |
| 2023-09-05 | $26.57 | $26.70 | $26.04 | $26.04 | $26.04 | 35,998 |
| 2023-09-01 | $26.66 | $26.84 | $26.54 | $26.62 | $26.62 | 24,109 |
| 2023-08-31 | $26.52 | $26.79 | $26.17 | $26.79 | $26.79 | 218,891 |
| 2023-08-30 | $27.80 | $27.80 | $27.29 | $27.50 | $26.54 | 133,461 |
| 2023-08-29 | $26.98 | $27.61 | $26.98 | $27.58 | $26.62 | 77,376 |
| 2023-08-28 | $26.80 | $27.00 | $26.70 | $26.88 | $25.94 | 22,087 |
| 2023-08-25 | $26.70 | $26.83 | $26.45 | $26.66 | $25.73 | 21,473 |
| 2023-08-24 | $26.78 | $26.85 | $26.50 | $26.59 | $25.66 | 308,151 |
| 2023-08-23 | $26.71 | $27.00 | $26.67 | $26.83 | $25.89 | 11,827 |
| 2023-08-22 | $25.96 | $26.63 | $25.83 | $26.48 | $25.55 | 359,556 |
| 2023-08-21 | $25.89 | $26.09 | $25.58 | $26.02 | $25.11 | 28,175 |
| 2023-08-18 | $25.88 | $26.03 | $25.73 | $25.96 | $25.05 | 120,697 |
| 2023-08-17 | $26.09 | $26.30 | $25.80 | $25.89 | $24.99 | 21,458 |
| 2023-08-16 | $25.85 | $26.32 | $25.77 | $26.09 | $25.18 | 17,019 |
| 2023-08-15 | $25.75 | $25.95 | $25.53 | $25.85 | $24.95 | 21,446 |
| 2023-08-14 | $26.95 | $26.95 | $26.05 | $26.07 | $25.16 | 37,225 |
| 2023-08-11 | $27.28 | $27.46 | $26.95 | $26.99 | $26.05 | 29,112 |
| 2023-08-10 | $28.15 | $28.76 | $27.00 | $27.42 | $26.46 | 108,752 |
| 2023-08-09 | $27.88 | $27.99 | $27.55 | $27.86 | $26.89 | 23,191 |
| 2023-08-08 | $28.00 | $28.15 | $27.64 | $28.04 | $27.06 | 17,332 |
| 2023-08-07 | $27.85 | $28.25 | $27.85 | $28.15 | $27.17 | 15,738 |
| 2023-08-04 | $27.94 | $28.26 | $27.85 | $27.90 | $26.93 | 15,215 |
| 2023-08-03 | $28.22 | $28.24 | $27.40 | $27.82 | $26.85 | 20,237 |
| 2023-08-02 | $28.76 | $28.76 | $28.11 | $28.36 | $27.37 | 90,224 |
| 2023-08-01 | $29.38 | $29.38 | $28.67 | $28.77 | $27.77 | 119,303 |
| 2023-07-31 | $29.08 | $29.55 | $29.08 | $29.55 | $28.52 | 50,324 |
| 2023-07-28 | $29.14 | $29.29 | $29.03 | $29.18 | $28.16 | 17,684 |
| 2023-07-27 | $29.50 | $29.55 | $29.06 | $29.14 | $28.12 | 70,967 |
| 2023-07-26 | $29.40 | $29.88 | $29.40 | $29.58 | $28.55 | 71,957 |
| 2023-07-25 | $29.40 | $29.46 | $29.01 | $29.42 | $28.39 | 79,786 |
| 2023-07-24 | $29.53 | $29.74 | $29.27 | $29.45 | $28.42 | 20,614 |
| 2023-07-21 | $29.76 | $30.10 | $29.47 | $29.56 | $28.53 | 117,223 |
| 2023-07-20 | $29.54 | $29.92 | $29.27 | $29.87 | $28.83 | 163,662 |
| 2023-07-19 | $28.93 | $29.87 | $28.93 | $29.45 | $28.42 | 77,992 |
| 2023-07-18 | $28.75 | $28.93 | $28.51 | $28.84 | $27.83 | 10,620 |
| 2023-07-17 | $29.01 | $29.06 | $28.68 | $28.81 | $27.80 | 28,230 |
| 2023-07-14 | $29.45 | $29.45 | $28.87 | $29.01 | $28.00 | 12,748 |
| 2023-07-13 | $28.20 | $29.30 | $28.20 | $29.26 | $28.24 | 95,205 |
| 2023-07-12 | $27.71 | $28.47 | $27.71 | $28.41 | $27.42 | 14,605 |
| 2023-07-11 | $27.65 | $27.65 | $27.38 | $27.65 | $26.68 | 30,047 |
| 2023-07-10 | $28.11 | $28.15 | $27.46 | $27.60 | $26.64 | 273,500 |
| 2023-07-07 | $29.16 | $29.16 | $28.11 | $28.11 | $27.13 | 227,564 |
| 2023-07-06 | $29.77 | $29.77 | $29.13 | $29.18 | $28.16 | 11,414 |
| 2023-07-05 | $29.95 | $30.04 | $29.70 | $29.73 | $28.69 | 24,243 |
| 2023-07-03 | $29.50 | $30.10 | $29.50 | $30.05 | $29.00 | 17,878 |
| 2023-06-30 | $29.56 | $29.91 | $28.84 | $29.50 | $28.47 | 229,836 |
| 2023-06-29 | $28.70 | $29.56 | $28.70 | $29.56 | $28.53 | 621,948 |
| 2023-06-28 | $28.89 | $29.08 | $28.71 | $28.90 | $27.89 | 68,469 |
| 2023-06-27 | $29.04 | $29.04 | $28.72 | $28.99 | $27.98 | 12,127 |
| 2023-06-26 | $28.20 | $29.18 | $28.04 | $29.06 | $28.05 | 18,144 |
| 2023-06-23 | $29.29 | $29.29 | $28.12 | $28.25 | $28.25 | 101,555 |
| 2023-06-22 | $29.60 | $29.60 | $29.17 | $29.25 | $29.25 | 38,525 |
| 2023-06-21 | $29.74 | $29.74 | $29.28 | $29.54 | $29.54 | 13,915 |
| 2023-06-20 | $29.42 | $29.67 | $28.97 | $29.64 | $29.64 | 12,421 |
| 2023-06-16 | $29.04 | $29.64 | $28.56 | $29.27 | $29.27 | 40,099 |
| 2023-06-15 | $28.93 | $29.14 | $28.52 | $29.07 | $29.07 | 135,811 |
| 2023-06-14 | $29.57 | $29.57 | $28.94 | $29.15 | $29.15 | 117,791 |
| 2023-06-13 | $29.93 | $30.02 | $29.37 | $29.49 | $29.49 | 13,952 |
| 2023-06-12 | $29.89 | $29.98 | $29.60 | $29.98 | $29.98 | 8,602 |
| 2023-06-09 | $30.05 | $30.14 | $29.65 | $29.95 | $29.95 | 12,435 |
| 2023-06-08 | $30.34 | $30.36 | $29.91 | $30.13 | $30.13 | 17,380 |
| 2023-06-07 | $30.09 | $30.44 | $29.97 | $30.34 | $30.34 | 17,175 |
| 2023-06-06 | $29.98 | $30.21 | $29.84 | $30.21 | $30.21 | 77,728 |
| 2023-06-05 | $29.41 | $30.06 | $29.41 | $29.93 | $29.93 | 43,900 |
| 2023-06-02 | $29.82 | $29.82 | $29.42 | $29.60 | $29.60 | 18,864 |
| 2023-06-01 | $29.33 | $29.94 | $29.15 | $29.87 | $29.87 | 610,251 |
| 2023-05-31 | $28.90 | $29.64 | $28.23 | $29.54 | $29.54 | 273,419 |
| 2023-05-30 | $30.10 | $30.22 | $29.38 | $29.70 | $28.76 | 128,859 |
| 2023-05-26 | $29.85 | $29.85 | $29.48 | $29.73 | $28.79 | 67,820 |
| 2023-05-25 | $30.60 | $30.60 | $29.61 | $29.85 | $28.90 | 21,470 |
| 2023-05-24 | $30.72 | $30.72 | $30.16 | $30.39 | $29.42 | 22,161 |
| 2023-05-23 | $30.33 | $30.82 | $30.33 | $30.64 | $29.67 | 18,403 |
| 2023-05-22 | $30.25 | $30.59 | $30.25 | $30.47 | $29.50 | 96,671 |
| 2023-05-19 | $30.35 | $30.40 | $30.04 | $30.22 | $29.26 | 13,431 |
| 2023-05-18 | $30.41 | $30.43 | $29.94 | $30.18 | $29.22 | 30,003 |
| 2023-05-17 | $30.27 | $30.54 | $30.01 | $30.51 | $30.51 | 35,387 |
| 2023-05-16 | $30.54 | $30.55 | $30.05 | $30.25 | $30.25 | 34,307 |
| 2023-05-15 | $30.56 | $30.76 | $30.35 | $30.44 | $30.44 | 19,894 |
| 2023-05-12 | $30.58 | $31.00 | $30.37 | $30.56 | $30.56 | 319,733 |
| 2023-05-11 | $31.53 | $32.05 | $30.36 | $30.59 | $30.59 | 348,939 |
| 2023-05-10 | $31.60 | $31.69 | $31.06 | $31.53 | $31.53 | 89,758 |
| 2023-05-09 | $31.35 | $31.48 | $31.06 | $31.44 | $31.44 | 16,180 |
| 2023-05-08 | $31.22 | $31.33 | $31.02 | $31.27 | $31.27 | 18,372 |
| 2023-05-05 | $30.63 | $31.28 | $30.63 | $31.02 | $31.02 | 33,942 |
| 2023-05-04 | $30.50 | $30.70 | $30.16 | $30.63 | $30.63 | 37,062 |
| 2023-05-03 | $30.48 | $30.87 | $30.32 | $30.71 | $30.71 | 20,876 |
| 2023-05-02 | $30.00 | $30.16 | $29.54 | $30.16 | $30.16 | 21,781 |
| 2023-05-01 | $30.22 | $30.22 | $29.95 | $30.03 | $30.03 | 34,974 |
| 2023-04-28 | $29.99 | $30.92 | $29.71 | $30.27 | $30.27 | 98,245 |
| 2023-04-27 | $29.78 | $29.97 | $29.54 | $29.85 | $29.85 | 29,659 |
| 2023-04-26 | $29.76 | $29.92 | $29.17 | $29.69 | $29.69 | 138,927 |
| 2023-04-25 | $30.40 | $30.40 | $29.72 | $29.95 | $29.95 | 261,608 |
| 2023-04-24 | $29.46 | $30.38 | $29.46 | $30.30 | $30.30 | 452,990 |
| 2023-04-21 | $28.75 | $30.63 | $28.75 | $29.59 | $29.59 | 29,303 |
| 2023-04-20 | $28.95 | $28.95 | $28.60 | $28.80 | $28.80 | 66,747 |
| 2023-04-19 | $28.70 | $29.24 | $28.22 | $28.84 | $28.84 | 84,967 |
| 2023-04-18 | $29.98 | $29.98 | $28.73 | $28.84 | $28.84 | 91,685 |
| 2023-04-17 | $31.38 | $31.38 | $29.85 | $30.02 | $30.02 | 81,974 |
| 2023-04-14 | $30.99 | $31.19 | $30.44 | $30.60 | $30.60 | 64,067 |
| 2023-04-13 | $30.74 | $31.13 | $30.57 | $31.01 | $31.01 | 54,942 |
| 2023-04-12 | $30.82 | $31.31 | $30.79 | $30.82 | $30.82 | 25,524 |
| 2023-04-11 | $30.53 | $31.12 | $30.50 | $30.92 | $30.92 | 57,386 |
| 2023-04-10 | $30.75 | $30.78 | $29.87 | $30.53 | $30.53 | 37,431 |
| 2023-04-06 | $30.29 | $30.75 | $30.15 | $30.75 | $30.75 | 566,587 |
| 2023-04-05 | $29.99 | $30.33 | $29.77 | $30.11 | $30.11 | 66,242 |
| 2023-04-04 | $29.68 | $29.97 | $29.47 | $29.79 | $29.79 | 22,305 |
| 2023-04-03 | $30.00 | $30.24 | $29.51 | $29.63 | $29.63 | 88,518 |
| 2023-03-31 | $30.27 | $30.27 | $29.43 | $29.87 | $29.87 | 80,308 |
| 2023-03-30 | $28.84 | $30.42 | $28.84 | $30.30 | $30.30 | 35,639 |
| 2023-03-29 | $28.42 | $28.83 | $28.42 | $28.83 | $28.83 | 76,265 |
| 2023-03-28 | $28.24 | $28.42 | $27.89 | $28.10 | $28.10 | 24,790 |
| 2023-03-27 | $28.00 | $28.43 | $27.92 | $28.14 | $28.14 | 94,112 |
| 2023-03-24 | $27.12 | $27.90 | $27.12 | $27.90 | $27.90 | 24,291 |
| 2023-03-23 | $27.20 | $27.74 | $27.10 | $27.20 | $27.20 | 20,883 |
| 2023-03-22 | $27.12 | $27.88 | $27.02 | $27.34 | $27.34 | 59,203 |
| 2023-03-21 | $27.20 | $27.71 | $26.92 | $26.92 | $26.92 | 73,737 |
| 2023-03-20 | $27.94 | $27.94 | $27.13 | $27.23 | $27.23 | 919,173 |
| 2023-03-17 | $26.87 | $27.96 | $26.84 | $27.65 | $27.65 | 123,189 |
| 2023-03-16 | $26.35 | $26.90 | $26.23 | $26.65 | $26.65 | 51,494 |
| 2023-03-15 | $26.44 | $27.03 | $26.15 | $26.15 | $26.15 | 279,742 |
| 2023-03-14 | $26.33 | $27.21 | $26.33 | $26.79 | $26.79 | 22,008 |
| 2023-03-13 | $25.30 | $27.05 | $25.30 | $26.31 | $26.31 | 453,022 |
| 2023-03-10 | $26.59 | $26.70 | $26.05 | $26.26 | $26.26 | 47,683 |
| 2023-03-09 | $27.55 | $27.55 | $26.67 | $26.78 | $26.78 | 12,490 |
| 2023-03-08 | $27.28 | $27.49 | $26.97 | $27.49 | $27.49 | 619,687 |
| 2023-03-07 | $27.30 | $27.60 | $27.00 | $27.22 | $27.22 | 106,542 |
| 2023-03-06 | $27.88 | $27.96 | $27.30 | $27.30 | $27.30 | 72,861 |
| 2023-03-03 | $27.02 | $27.96 | $27.02 | $27.67 | $27.67 | 80,601 |
| 2023-03-02 | $26.32 | $27.06 | $26.32 | $27.06 | $27.06 | 66,218 |
| 2023-03-01 | $27.02 | $27.09 | $26.35 | $26.74 | $26.74 | 32,648 |
| 2023-02-28 | $27.29 | $27.40 | $26.87 | $27.26 | $27.26 | 91,163 |
| 2023-02-27 | $28.77 | $29.01 | $27.97 | $28.00 | $27.04 | 60,303 |
| 2023-02-24 | $28.60 | $28.78 | $28.34 | $28.59 | $27.61 | 20,082 |
| 2023-02-23 | $28.65 | $28.96 | $28.38 | $28.87 | $27.88 | 20,654 |
| 2023-02-22 | $28.24 | $28.68 | $28.06 | $28.45 | $27.47 | 108,813 |
| 2023-02-21 | $28.89 | $28.89 | $28.04 | $28.10 | $27.14 | 40,430 |
| 2023-02-17 | $28.53 | $28.80 | $28.35 | $28.69 | $27.71 | 641,866 |
| 2023-02-16 | $27.80 | $29.06 | $27.80 | $28.53 | $27.55 | 189,217 |
| 2023-02-15 | $27.17 | $28.15 | $27.14 | $28.00 | $27.04 | 54,430 |
| 2023-02-14 | $27.64 | $27.64 | $26.90 | $27.25 | $26.31 | 262,953 |
| 2023-02-13 | $27.57 | $27.82 | $27.21 | $27.76 | $26.81 | 47,789 |
| 2023-02-10 | $26.60 | $27.40 | $26.60 | $27.34 | $26.40 | 43,993 |
| 2023-02-09 | $27.36 | $27.46 | $26.60 | $26.72 | $25.80 | 53,629 |
| 2023-02-08 | $27.40 | $27.40 | $26.81 | $27.12 | $26.19 | 25,546 |
| 2023-02-07 | $27.40 | $27.47 | $27.00 | $27.42 | $26.48 | 35,102 |
| 2023-02-06 | $27.12 | $27.43 | $26.95 | $27.25 | $26.31 | 38,117 |
| 2023-02-03 | $27.43 | $27.43 | $26.99 | $27.12 | $26.19 | 36,760 |
| 2023-02-02 | $27.19 | $27.88 | $27.19 | $27.42 | $26.48 | 59,835 |
| 2023-02-01 | $27.08 | $27.31 | $26.71 | $27.14 | $26.21 | 69,224 |
| 2023-01-31 | $26.56 | $27.05 | $26.42 | $27.05 | $26.12 | 367,280 |
| 2023-01-30 | $27.00 | $27.00 | $26.48 | $26.56 | $25.65 | 254,044 |
| 2023-01-27 | $26.66 | $27.06 | $26.55 | $26.91 | $25.99 | 35,775 |
| 2023-01-26 | $27.03 | $27.03 | $26.71 | $26.89 | $25.97 | 42,864 |
| 2023-01-25 | $26.65 | $27.09 | $26.56 | $26.94 | $26.02 | 132,877 |
| 2023-01-24 | $26.79 | $26.97 | $26.48 | $26.85 | $25.93 | 81,400 |
| 2023-01-23 | $26.50 | $26.95 | $26.24 | $26.84 | $25.92 | 278,476 |
| 2023-01-20 | $25.66 | $26.44 | $25.37 | $26.36 | $25.46 | 215,771 |
| 2023-01-19 | $25.88 | $25.88 | $25.40 | $25.70 | $24.82 | 170,588 |
| 2023-01-18 | $26.36 | $26.36 | $25.56 | $25.71 | $24.83 | 201,844 |
| 2023-01-17 | $24.75 | $26.34 | $24.75 | $26.34 | $25.44 | 103,173 |
| 2023-01-13 | $25.95 | $25.95 | $24.59 | $24.71 | $23.86 | 297,023 |
| 2023-01-12 | $26.28 | $26.70 | $25.26 | $26.10 | $25.20 | 930,577 |
| 2023-01-11 | $26.16 | $26.76 | $26.16 | $26.69 | $25.77 | 76,137 |
| 2023-01-10 | $26.34 | $26.35 | $25.96 | $25.96 | $25.07 | 99,649 |
| 2023-01-09 | $26.18 | $26.76 | $26.10 | $26.42 | $25.51 | 358,510 |
| 2023-01-06 | $25.47 | $25.94 | $25.45 | $25.92 | $25.03 | 48,552 |
| 2023-01-05 | $24.83 | $25.36 | $24.80 | $25.36 | $24.49 | 68,165 |
| 2023-01-04 | $24.62 | $25.30 | $24.57 | $24.83 | $23.98 | 70,345 |
| 2023-01-03 | $23.87 | $24.71 | $23.87 | $24.55 | $23.71 | 72,102 |
| 2022-12-30 | $24.00 | $24.03 | $23.67 | $23.87 | $23.05 | 61,180 |
| 2022-12-29 | $23.74 | $24.09 | $23.31 | $24.09 | $23.26 | 69,537 |
| 2022-12-28 | $23.38 | $23.88 | $23.32 | $23.44 | $22.64 | 102,607 |
| 2022-12-27 | $23.70 | $23.80 | $22.99 | $23.03 | $22.24 | 36,085 |
| 2022-12-23 | $23.25 | $23.80 | $23.07 | $23.80 | $22.98 | 18,025 |
| 2022-12-22 | $23.71 | $23.71 | $22.79 | $23.17 | $22.37 | 20,097 |
| 2022-12-21 | $23.75 | $23.88 | $23.40 | $23.64 | $22.83 | 32,564 |
| 2022-12-20 | $23.36 | $24.12 | $23.29 | $23.66 | $22.85 | 43,126 |
| 2022-12-19 | $24.42 | $24.42 | $23.26 | $23.26 | $22.46 | 133,026 |
| 2022-12-16 | $25.02 | $25.26 | $24.11 | $24.19 | $23.36 | 130,370 |
| 2022-12-15 | $25.14 | $25.94 | $23.95 | $25.20 | $24.34 | 108,853 |
| 2022-12-14 | $25.49 | $25.58 | $24.72 | $25.04 | $24.18 | 18,786 |
| 2022-12-13 | $25.74 | $26.28 | $25.23 | $25.29 | $24.42 | 39,698 |
| 2022-12-12 | $25.05 | $25.37 | $24.61 | $25.30 | $24.43 | 30,968 |
| 2022-12-09 | $25.40 | $25.40 | $25.00 | $25.07 | $24.21 | 319,048 |
| 2022-12-08 | $25.62 | $25.64 | $25.27 | $25.35 | $24.48 | 37,631 |
| 2022-12-07 | $25.10 | $25.92 | $25.10 | $25.60 | $24.72 | 117,456 |
| 2022-12-06 | $25.44 | $25.50 | $24.61 | $25.03 | $24.17 | 39,766 |
| 2022-12-05 | $26.30 | $26.37 | $25.47 | $25.55 | $24.67 | 292,351 |
| 2022-12-02 | $26.20 | $26.40 | $25.86 | $26.17 | $25.27 | 46,740 |
| 2022-12-01 | $26.50 | $26.62 | $26.13 | $26.52 | $25.61 | 951,464 |
| 2022-11-30 | $25.32 | $26.20 | $25.30 | $26.20 | $25.30 | 70,435 |
| 2022-11-29 | $26.88 | $26.88 | $26.12 | $26.24 | $24.44 | 108,481 |
| 2022-11-28 | $27.60 | $27.60 | $26.66 | $26.66 | $24.83 | 73,498 |
| 2022-11-25 | $27.53 | $27.94 | $27.53 | $27.56 | $25.67 | 35,795 |
| 2022-11-23 | $27.30 | $27.73 | $27.20 | $27.64 | $25.74 | 105,141 |
| 2022-11-22 | $27.58 | $27.58 | $26.92 | $27.20 | $25.33 | 46,647 |
| 2022-11-21 | $27.69 | $27.71 | $27.18 | $27.41 | $25.53 | 42,647 |
| 2022-11-18 | $27.20 | $27.65 | $27.02 | $27.50 | $25.61 | 66,663 |
| 2022-11-17 | $27.59 | $28.00 | $26.92 | $27.22 | $25.35 | 156,153 |
| 2022-11-16 | $27.65 | $28.51 | $27.30 | $27.57 | $25.67 | 226,883 |
| 2022-11-15 | $28.78 | $29.02 | $27.44 | $27.72 | $25.81 | 1,927,743 |
| 2022-11-14 | $33.00 | $33.00 | $28.00 | $28.58 | $26.62 | 1,724,831 |
| 2022-11-11 | $36.96 | $36.96 | $32.76 | $32.88 | $30.62 | 487,973 |
| 2022-11-10 | $38.08 | $39.34 | $38.08 | $39.27 | $36.57 | 23,652 |
| 2022-11-09 | $37.92 | $38.29 | $37.52 | $37.52 | $34.94 | 14,957 |
| 2022-11-08 | $37.35 | $38.39 | $37.35 | $38.22 | $35.59 | 11,938 |
| 2022-11-07 | $37.80 | $37.89 | $36.90 | $37.30 | $34.74 | 13,918 |
| 2022-11-04 | $37.28 | $38.13 | $37.28 | $37.96 | $35.35 | 19,419 |
| 2022-11-03 | $36.94 | $37.14 | $36.77 | $37.12 | $34.57 | 61,446 |
| 2022-11-02 | $37.68 | $38.13 | $37.18 | $37.32 | $34.75 | 7,837 |
| 2022-11-01 | $38.00 | $38.05 | $37.43 | $37.59 | $35.01 | 20,144 |
| 2022-10-31 | $37.85 | $37.86 | $37.34 | $37.66 | $35.07 | 101,920 |
| 2022-10-28 | $37.26 | $37.85 | $37.22 | $37.84 | $35.24 | 21,742 |
| 2022-10-27 | $37.47 | $37.92 | $36.99 | $37.26 | $34.70 | 32,444 |
| 2022-10-26 | $37.09 | $37.70 | $37.09 | $37.18 | $34.62 | 9,039 |
| 2022-10-25 | $36.28 | $37.20 | $36.10 | $37.09 | $34.54 | 24,602 |
| 2022-10-24 | $36.46 | $36.50 | $36.09 | $36.40 | $33.90 | 12,819 |
| 2022-10-21 | $35.97 | $36.56 | $35.81 | $36.46 | $36.46 | 12,919 |
| 2022-10-20 | $36.71 | $37.00 | $35.88 | $35.90 | $35.90 | 30,521 |
| 2022-10-19 | $37.00 | $37.12 | $36.70 | $36.88 | $36.88 | 28,042 |
| 2022-10-18 | $37.36 | $37.42 | $36.96 | $37.07 | $37.07 | 59,039 |
| 2022-10-17 | $36.13 | $37.41 | $36.13 | $37.03 | $37.03 | 32,885 |
| 2022-10-14 | $36.48 | $36.81 | $35.82 | $35.89 | $35.89 | 13,953 |
| 2022-10-13 | $35.80 | $36.83 | $35.15 | $36.10 | $36.10 | 20,771 |
| 2022-10-12 | $36.43 | $36.60 | $35.80 | $35.80 | $35.80 | 50,754 |
| 2022-10-11 | $36.48 | $37.26 | $36.31 | $36.40 | $36.40 | 34,540 |
| 2022-10-10 | $37.22 | $37.22 | $36.03 | $36.50 | $36.50 | 15,066 |
| 2022-10-07 | $37.30 | $37.84 | $36.97 | $37.18 | $37.18 | 24,486 |
| 2022-10-06 | $38.35 | $38.35 | $37.37 | $37.41 | $37.41 | 16,809 |
| 2022-10-05 | $39.43 | $39.46 | $38.38 | $38.80 | $38.80 | 47,621 |
| 2022-10-04 | $39.15 | $40.27 | $39.15 | $39.82 | $39.82 | 48,796 |
| 2022-10-03 | $40.92 | $40.92 | $38.11 | $39.08 | $39.08 | 19,880 |
| 2022-09-30 | $37.94 | $38.44 | $37.46 | $37.87 | $37.87 | 166,660 |
| 2022-09-29 | $39.27 | $39.27 | $37.46 | $37.75 | $37.75 | 87,969 |
| 2022-09-28 | $39.65 | $39.75 | $39.02 | $39.58 | $39.58 | 26,599 |
| 2022-09-27 | $40.05 | $40.93 | $39.15 | $39.35 | $39.35 | 42,482 |
| 2022-09-26 | $41.20 | $41.20 | $39.67 | $39.79 | $39.79 | 33,146 |
| 2022-09-23 | $41.53 | $41.53 | $40.75 | $41.26 | $41.26 | 87,314 |
| 2022-09-22 | $42.05 | $42.05 | $41.35 | $41.65 | $41.65 | 35,012 |
| 2022-09-21 | $42.18 | $42.72 | $41.91 | $42.11 | $42.11 | 16,986 |
| 2022-09-20 | $43.21 | $44.93 | $42.00 | $42.04 | $42.04 | 20,107 |
| 2022-09-19 | $42.96 | $43.27 | $42.57 | $43.22 | $43.22 | 20,633 |
| 2022-09-16 | $43.50 | $43.50 | $43.11 | $43.22 | $43.22 | 63,308 |
| 2022-09-15 | $43.86 | $43.91 | $43.38 | $43.50 | $43.50 | 13,632 |
| 2022-09-14 | $44.08 | $44.18 | $43.51 | $43.86 | $43.86 | 11,731 |
| 2022-09-13 | $44.72 | $44.72 | $43.79 | $43.89 | $43.89 | 15,508 |
| 2022-09-12 | $44.50 | $44.94 | $44.47 | $44.81 | $44.81 | 20,036 |
| 2022-09-09 | $44.52 | $44.76 | $44.39 | $44.47 | $44.47 | 44,174 |
| 2022-09-08 | $44.50 | $44.76 | $44.34 | $44.48 | $44.48 | 10,102 |
| 2022-09-07 | $44.00 | $44.58 | $44.00 | $44.39 | $44.39 | 12,612 |
| 2022-09-06 | $44.41 | $44.41 | $44.00 | $44.09 | $44.09 | 6,936 |
| 2022-09-02 | $44.42 | $44.91 | $44.27 | $44.40 | $44.40 | 8,801 |
| 2022-09-01 | $44.45 | $44.50 | $44.00 | $44.47 | $44.47 | 14,490 |
| 2022-08-31 | $45.04 | $45.04 | $44.27 | $44.58 | $44.58 | 155,316 |
| 2022-08-30 | $46.62 | $46.62 | $45.78 | $45.79 | $44.82 | 33,883 |
| 2022-08-29 | $46.07 | $46.79 | $46.07 | $46.40 | $45.41 | 16,385 |
| 2022-08-26 | $47.03 | $47.03 | $46.12 | $46.35 | $45.36 | 11,917 |
| 2022-08-25 | $46.82 | $46.85 | $46.38 | $46.85 | $45.85 | 22,957 |
| 2022-08-24 | $46.19 | $46.60 | $46.00 | $46.60 | $45.61 | 13,207 |
| 2022-08-23 | $46.16 | $46.21 | $46.00 | $46.14 | $45.16 | 12,930 |
| 2022-08-22 | $46.43 | $47.14 | $45.98 | $46.07 | $45.09 | 54,881 |
| 2022-08-19 | $46.70 | $46.70 | $46.15 | $46.35 | $45.36 | 27,028 |
| 2022-08-18 | $47.00 | $47.00 | $46.41 | $46.66 | $45.67 | 23,115 |
| 2022-08-17 | $46.86 | $46.98 | $46.70 | $46.82 | $45.82 | 10,566 |
| 2022-08-16 | $47.07 | $47.11 | $46.86 | $47.06 | $46.06 | 162,173 |
| 2022-08-15 | $46.60 | $47.02 | $46.60 | $47.02 | $46.02 | 111,765 |
| 2022-08-12 | $47.06 | $47.06 | $46.40 | $46.85 | $45.85 | 9,139 |
| 2022-08-11 | $47.07 | $47.14 | $46.75 | $46.83 | $45.83 | 167,816 |
| 2022-08-10 | $46.68 | $47.00 | $46.64 | $46.85 | $45.85 | 25,480 |
| 2022-08-09 | $46.20 | $46.50 | $46.20 | $46.40 | $45.41 | 443,809 |
| 2022-08-08 | $46.24 | $46.46 | $46.20 | $46.26 | $45.28 | 11,269 |
| 2022-08-05 | $45.80 | $45.91 | $45.43 | $45.70 | $44.72 | 306,811 |
| 2022-08-04 | $45.56 | $46.32 | $45.56 | $46.02 | $45.04 | 221,863 |
| 2022-08-03 | $45.78 | $45.78 | $45.23 | $45.66 | $44.69 | 19,477 |
| 2022-08-02 | $45.41 | $45.81 | $45.41 | $45.57 | $44.60 | 16,675 |
| 2022-08-01 | $45.64 | $45.65 | $45.34 | $45.49 | $44.52 | 44,340 |
| 2022-07-29 | $45.49 | $45.88 | $45.25 | $45.88 | $44.90 | 67,680 |
| 2022-07-28 | $44.51 | $45.32 | $44.51 | $45.27 | $44.31 | 23,265 |
| 2022-07-27 | $44.68 | $44.73 | $44.31 | $44.57 | $43.62 | 11,266 |
| 2022-07-26 | $44.34 | $44.52 | $44.34 | $44.45 | $43.50 | 13,497 |
| 2022-07-25 | $43.86 | $44.42 | $43.86 | $44.42 | $43.48 | 12,492 |
| 2022-07-22 | $43.67 | $44.10 | $43.67 | $43.86 | $43.86 | 15,878 |
| 2022-07-21 | $43.76 | $43.85 | $43.35 | $43.55 | $43.55 | 40,648 |
| 2022-07-20 | $44.01 | $44.03 | $43.66 | $43.84 | $43.84 | 24,734 |
| 2022-07-19 | $43.97 | $44.18 | $43.71 | $44.01 | $44.01 | 8,187 |
| 2022-07-18 | $44.00 | $44.23 | $43.62 | $43.71 | $43.71 | 13,054 |
| 2022-07-15 | $43.84 | $44.00 | $43.22 | $43.78 | $43.78 | 11,043 |
| 2022-07-14 | $43.48 | $43.70 | $43.10 | $43.70 | $43.70 | 13,340 |
| 2022-07-13 | $43.55 | $43.98 | $43.31 | $43.92 | $43.92 | 9,408 |
| 2022-07-12 | $43.80 | $44.11 | $43.50 | $43.50 | $43.50 | 13,832 |
| 2022-07-11 | $44.09 | $44.09 | $43.59 | $43.87 | $43.87 | 17,912 |
| 2022-07-08 | $43.84 | $44.13 | $43.46 | $44.13 | $44.13 | 13,465 |
| 2022-07-07 | $44.08 | $44.20 | $43.83 | $43.83 | $43.83 | 26,768 |
| 2022-07-06 | $43.44 | $44.30 | $43.44 | $44.08 | $44.08 | 32,472 |
| 2022-07-05 | $44.76 | $44.76 | $43.00 | $43.71 | $43.71 | 161,541 |
| 2022-07-01 | $43.89 | $44.87 | $43.89 | $44.87 | $44.87 | 19,863 |
| 2022-06-30 | $44.06 | $44.06 | $43.43 | $43.76 | $43.76 | 19,173 |
| 2022-06-29 | $44.21 | $44.41 | $43.78 | $43.95 | $43.95 | 54,153 |
| 2022-06-28 | $44.55 | $45.44 | $44.26 | $44.29 | $44.29 | 305,915 |
| 2022-06-27 | $44.47 | $44.77 | $44.07 | $44.56 | $44.56 | 12,178 |
| 2022-06-24 | $43.39 | $44.34 | $43.39 | $44.31 | $44.31 | 14,128 |
| 2022-06-23 | $43.01 | $43.33 | $43.01 | $43.33 | $43.33 | 28,430 |
| 2022-06-22 | $42.60 | $43.15 | $42.29 | $43.00 | $43.00 | 24,026 |
| 2022-06-21 | $42.80 | $42.80 | $42.29 | $42.60 | $42.60 | 11,194 |
| 2022-06-17 | $42.35 | $42.70 | $41.88 | $42.27 | $42.27 | 235,936 |
| 2022-06-16 | $43.04 | $43.04 | $42.00 | $42.15 | $42.15 | 42,028 |
| 2022-06-15 | $42.85 | $43.47 | $42.60 | $43.12 | $43.12 | 27,570 |
| 2022-06-14 | $44.08 | $44.08 | $42.60 | $42.82 | $42.82 | 69,541 |
| 2022-06-13 | $45.00 | $45.00 | $44.00 | $44.15 | $44.15 | 33,356 |
| 2022-06-10 | $45.32 | $45.32 | $44.69 | $45.16 | $45.16 | 140,503 |
| 2022-06-09 | $46.36 | $46.36 | $45.32 | $45.35 | $45.35 | 231,569 |
| 2022-06-08 | $46.20 | $46.48 | $46.00 | $46.36 | $46.36 | 71,903 |
| 2022-06-07 | $46.42 | $46.45 | $46.00 | $46.18 | $46.18 | 32,435 |
| 2022-06-06 | $46.31 | $46.69 | $46.30 | $46.45 | $46.45 | 30,923 |
| 2022-06-03 | $46.08 | $46.45 | $45.85 | $46.24 | $46.24 | 22,862 |
| 2022-06-02 | $45.70 | $46.47 | $45.32 | $46.24 | $46.24 | 411,418 |
| 2022-06-01 | $46.35 | $46.35 | $45.48 | $45.48 | $45.48 | 68,796 |
| 2022-05-31 | $46.29 | $46.29 | $45.55 | $46.11 | $46.11 | 121,652 |
| 2022-05-27 | $46.67 | $46.89 | $46.61 | $46.69 | $45.73 | 64,870 |
| 2022-05-26 | $46.91 | $47.25 | $46.50 | $46.50 | $45.54 | 33,995 |
| 2022-05-25 | $47.09 | $47.09 | $46.79 | $46.92 | $45.95 | 265,755 |
| 2022-05-24 | $47.25 | $47.25 | $46.50 | $46.98 | $46.01 | 43,279 |
| 2022-05-23 | $47.00 | $47.28 | $46.66 | $47.25 | $46.28 | 76,084 |
| 2022-05-20 | $46.71 | $46.72 | $46.01 | $46.43 | $45.47 | 17,920 |
| 2022-05-19 | $46.00 | $46.68 | $46.00 | $46.68 | $45.72 | 36,335 |
| 2022-05-18 | $46.22 | $46.71 | $45.99 | $46.10 | $45.15 | 34,912 |
| 2022-05-17 | $46.00 | $46.39 | $45.94 | $46.03 | $45.08 | 41,130 |
| 2022-05-16 | $46.04 | $46.17 | $45.47 | $45.82 | $44.88 | 25,941 |
| 2022-05-13 | $44.05 | $45.83 | $44.05 | $45.73 | $44.79 | 26,485 |
| 2022-05-12 | $44.59 | $44.59 | $43.53 | $43.53 | $42.63 | 21,320 |
| 2022-05-11 | $44.47 | $44.82 | $44.05 | $44.05 | $43.14 | 37,781 |
| 2022-05-10 | $45.30 | $45.30 | $44.10 | $44.30 | $43.39 | 49,789 |
| 2022-05-09 | $44.51 | $44.78 | $44.35 | $44.47 | $43.55 | 62,663 |
| 2022-05-06 | $46.00 | $46.00 | $44.75 | $44.77 | $43.85 | 65,353 |
| 2022-05-05 | $45.85 | $46.00 | $44.94 | $46.00 | $45.05 | 52,658 |
| 2022-05-04 | $46.63 | $46.63 | $45.10 | $45.56 | $44.62 | 75,876 |
| 2022-05-03 | $46.36 | $46.74 | $46.02 | $46.08 | $45.13 | 30,162 |
| 2022-05-02 | $47.34 | $47.34 | $45.68 | $46.10 | $45.15 | 273,077 |
| 2022-04-29 | $47.93 | $47.93 | $46.65 | $47.12 | $46.15 | 139,821 |
| 2022-04-28 | $47.31 | $47.93 | $47.17 | $47.93 | $46.94 | 15,379 |
| 2022-04-27 | $47.66 | $47.73 | $47.19 | $47.27 | $46.30 | 15,202 |
| 2022-04-26 | $48.18 | $48.25 | $47.55 | $47.60 | $46.62 | 49,210 |
| 2022-04-25 | $48.90 | $48.90 | $47.70 | $47.92 | $46.93 | 67,801 |
| 2022-04-22 | $49.64 | $49.89 | $48.67 | $48.67 | $47.67 | 30,299 |
| 2022-04-21 | $50.00 | $50.15 | $49.32 | $49.63 | $48.61 | 53,747 |
| 2022-04-20 | $49.45 | $50.15 | $49.45 | $50.08 | $49.05 | 28,291 |
| 2022-04-19 | $49.30 | $49.52 | $49.29 | $49.44 | $48.42 | 13,575 |
| 2022-04-18 | $49.67 | $50.24 | $49.10 | $49.16 | $48.15 | 27,795 |
| 2022-04-14 | $49.44 | $49.87 | $49.41 | $49.46 | $48.44 | 14,051 |
| 2022-04-13 | $49.93 | $49.93 | $49.38 | $49.45 | $48.43 | 45,995 |
| 2022-04-12 | $49.60 | $50.02 | $49.40 | $49.70 | $48.68 | 11,749 |
| 2022-04-11 | $50.04 | $50.16 | $49.26 | $49.76 | $48.74 | 36,244 |
| 2022-04-08 | $50.13 | $50.40 | $50.13 | $50.22 | $49.19 | 9,376 |
| 2022-04-07 | $50.49 | $50.49 | $50.01 | $50.36 | $49.32 | 22,387 |
| 2022-04-06 | $50.00 | $50.30 | $49.75 | $50.30 | $49.26 | 24,878 |
| 2022-04-05 | $49.81 | $50.14 | $49.77 | $49.94 | $48.91 | 35,730 |
| 2022-04-04 | $49.88 | $49.88 | $49.10 | $49.74 | $48.72 | 322,353 |
| 2022-04-01 | $49.76 | $49.76 | $49.03 | $49.55 | $48.53 | 70,595 |
| 2022-03-31 | $49.30 | $49.57 | $49.08 | $49.56 | $48.54 | 73,534 |
| 2022-03-30 | $49.09 | $49.31 | $49.00 | $49.30 | $48.29 | 31,750 |
| 2022-03-29 | $48.95 | $49.00 | $48.73 | $48.86 | $47.85 | 32,856 |
| 2022-03-28 | $48.80 | $48.80 | $48.48 | $48.60 | $47.60 | 22,501 |
| 2022-03-25 | $48.64 | $48.89 | $48.40 | $48.67 | $47.67 | 31,882 |
| 2022-03-24 | $47.94 | $48.32 | $47.91 | $48.19 | $47.20 | 314,357 |
| 2022-03-23 | $48.07 | $48.07 | $47.56 | $47.87 | $46.88 | 8,385 |
| 2022-03-22 | $48.15 | $48.15 | $47.78 | $48.03 | $47.04 | 13,722 |
| 2022-03-21 | $48.25 | $48.52 | $48.03 | $48.11 | $47.12 | 20,059 |
| 2022-03-18 | $48.00 | $48.21 | $47.75 | $48.17 | $47.18 | 19,718 |
| 2022-03-17 | $47.25 | $47.84 | $47.12 | $47.78 | $46.80 | 30,894 |
| 2022-03-16 | $47.25 | $47.33 | $46.67 | $47.10 | $46.13 | 64,018 |
| 2022-03-15 | $47.06 | $47.18 | $46.60 | $46.92 | $45.95 | 38,901 |
| 2022-03-14 | $48.31 | $48.31 | $46.50 | $46.62 | $45.66 | 163,335 |
| 2022-03-11 | $47.75 | $47.90 | $47.38 | $47.52 | $46.54 | 11,507 |
| 2022-03-10 | $47.30 | $47.88 | $47.09 | $47.46 | $46.48 | 10,196 |
| 2022-03-09 | $47.44 | $47.44 | $47.25 | $47.29 | $46.32 | 110,230 |
| 2022-03-08 | $47.40 | $47.55 | $46.91 | $46.99 | $46.02 | 124,469 |
| 2022-03-07 | $45.92 | $47.28 | $45.92 | $47.20 | $46.23 | 48,945 |
| 2022-03-04 | $46.20 | $46.53 | $45.56 | $45.56 | $44.62 | 23,302 |
| 2022-03-03 | $46.30 | $46.53 | $46.03 | $46.53 | $45.57 | 147,035 |
| 2022-03-02 | $46.25 | $46.56 | $45.97 | $46.45 | $45.49 | 13,362 |
| 2022-03-01 | $46.13 | $46.46 | $45.83 | $45.93 | $44.98 | 11,670 |
| 2022-02-28 | $45.57 | $46.34 | $45.51 | $46.13 | $45.18 | 27,422 |
| 2022-02-25 | $45.82 | $46.48 | $45.82 | $46.26 | $44.38 | 5,637 |
| 2022-02-24 | $45.00 | $45.83 | $44.60 | $45.79 | $43.93 | 14,074 |
| 2022-02-23 | $45.25 | $45.64 | $45.25 | $45.32 | $43.47 | 59,902 |
| 2022-02-22 | $45.60 | $45.66 | $45.12 | $45.25 | $43.41 | 10,775 |
| 2022-02-18 | $46.24 | $46.24 | $45.49 | $45.50 | $43.65 | 11,366 |
| 2022-02-17 | $45.70 | $45.81 | $45.43 | $45.59 | $43.73 | 9,856 |
| 2022-02-16 | $45.45 | $45.80 | $45.45 | $45.65 | $43.79 | 340,853 |
| 2022-02-15 | $45.73 | $45.77 | $45.30 | $45.36 | $43.51 | 24,429 |
| 2022-02-14 | $45.70 | $45.74 | $45.41 | $45.59 | $43.73 | 19,484 |
| 2022-02-11 | $46.12 | $46.30 | $45.50 | $45.66 | $43.80 | 58,825 |
| 2022-02-10 | $46.07 | $46.46 | $45.88 | $46.34 | $44.45 | 37,090 |
| 2022-02-09 | $45.99 | $46.56 | $45.99 | $46.40 | $44.51 | 208,599 |
| 2022-02-08 | $45.87 | $46.33 | $45.87 | $45.99 | $44.12 | 16,347 |
| 2022-02-07 | $45.91 | $46.24 | $45.90 | $45.90 | $44.03 | 43,481 |
| 2022-02-04 | $45.86 | $46.10 | $45.46 | $45.89 | $44.02 | 14,601 |
| 2022-02-03 | $45.80 | $46.44 | $45.80 | $46.12 | $44.24 | 12,637 |
| 2022-02-02 | $46.60 | $46.75 | $46.43 | $46.44 | $44.55 | 14,837 |
| 2022-02-01 | $46.70 | $46.72 | $46.25 | $46.48 | $44.59 | 182,206 |
| 2022-01-31 | $46.06 | $46.73 | $46.06 | $46.73 | $44.83 | 23,405 |
| 2022-01-28 | $45.25 | $45.69 | $45.11 | $45.68 | $43.82 | 19,477 |
| 2022-01-27 | $45.27 | $45.78 | $45.13 | $45.13 | $43.29 | 32,498 |
| 2022-01-26 | $45.54 | $45.76 | $45.02 | $45.02 | $43.19 | 201,163 |
| 2022-01-25 | $45.04 | $45.50 | $44.84 | $45.25 | $43.41 | 15,770 |
| 2022-01-24 | $45.61 | $45.69 | $44.63 | $45.41 | $43.56 | 13,770 |
| 2022-01-21 | $46.34 | $46.37 | $45.83 | $45.92 | $44.05 | 206,519 |
| 2022-01-20 | $46.30 | $46.97 | $46.23 | $46.39 | $44.50 | 6,893 |
| 2022-01-19 | $45.94 | $46.27 | $45.81 | $46.24 | $44.36 | 78,160 |
| 2022-01-18 | $45.65 | $46.10 | $45.60 | $45.86 | $43.99 | 22,462 |
| 2022-01-14 | $46.12 | $46.15 | $45.44 | $45.50 | $43.65 | 16,933 |
| 2022-01-13 | $45.61 | $46.18 | $45.61 | $46.06 | $44.18 | 22,684 |
| 2022-01-12 | $46.17 | $46.17 | $45.68 | $45.79 | $43.93 | 489,382 |
| 2022-01-11 | $46.17 | $46.22 | $45.78 | $45.86 | $43.99 | 2,391,464 |
| 2022-01-10 | $46.40 | $46.40 | $45.77 | $46.05 | $44.17 | 743,346 |
| 2022-01-07 | $46.53 | $46.75 | $46.02 | $46.36 | $44.47 | 99,622 |
| 2022-01-06 | $46.05 | $46.66 | $46.05 | $46.37 | $44.48 | 789,544 |
| 2022-01-05 | $46.77 | $46.80 | $46.25 | $46.40 | $44.51 | 79,084 |
| 2022-01-04 | $46.92 | $47.05 | $46.65 | $46.82 | $44.91 | 14,041 |
| 2022-01-03 | $46.87 | $47.01 | $46.48 | $46.96 | $45.05 | 19,719 |
| 2021-12-31 | $47.09 | $47.25 | $46.92 | $47.24 | $45.32 | 33,920 |
| 2021-12-30 | $47.02 | $47.35 | $47.02 | $47.20 | $45.28 | 10,238 |
| 2021-12-29 | $46.36 | $46.79 | $46.36 | $46.68 | $44.78 | 8,931 |
| 2021-12-28 | $46.49 | $46.88 | $46.46 | $46.53 | $44.64 | 35,622 |
| 2021-12-27 | $46.33 | $46.59 | $46.14 | $46.36 | $44.47 | 10,416 |
| 2021-12-23 | $46.24 | $46.49 | $46.22 | $46.38 | $44.49 | 10,959 |
| 2021-12-22 | $45.72 | $46.24 | $45.71 | $46.24 | $44.36 | 265,726 |
| 2021-12-21 | $45.52 | $46.16 | $45.52 | $45.72 | $43.86 | 17,966 |
| 2021-12-20 | $45.12 | $45.62 | $44.93 | $45.62 | $43.76 | 7,688 |
| 2021-12-17 | $44.90 | $45.55 | $44.90 | $45.36 | $43.51 | 220,336 |
| 2021-12-16 | $44.80 | $45.39 | $44.80 | $45.17 | $43.33 | 186,771 |
| 2021-12-15 | $44.36 | $44.97 | $44.18 | $44.84 | $43.01 | 32,762 |
| 2021-12-14 | $45.30 | $45.30 | $44.30 | $44.63 | $42.81 | 26,548 |
| 2021-12-13 | $45.05 | $45.46 | $45.05 | $45.37 | $43.52 | 15,843 |
| 2021-12-10 | $45.27 | $45.77 | $45.23 | $45.27 | $43.43 | 11,718 |
| 2021-12-09 | $45.54 | $45.79 | $45.15 | $45.17 | $43.33 | 40,717 |
| 2021-12-08 | $45.94 | $46.24 | $45.63 | $45.63 | $43.77 | 584,779 |
| 2021-12-07 | $45.54 | $46.07 | $45.54 | $45.92 | $44.05 | 818,213 |
| 2021-12-06 | $44.38 | $45.46 | $44.38 | $45.14 | $43.30 | 28,986 |
| 2021-12-03 | $44.66 | $44.66 | $44.30 | $44.49 | $42.68 | 857,032 |
| 2021-12-02 | $44.29 | $44.88 | $44.29 | $44.64 | $42.82 | 21,970 |
| 2021-12-01 | $44.60 | $45.24 | $44.30 | $44.30 | $42.50 | 279,324 |
| 2021-11-30 | $45.00 | $45.00 | $44.38 | $44.50 | $42.69 | 74,740 |
| 2021-11-29 | $46.32 | $46.32 | $45.81 | $46.11 | $43.29 | 789,655 |
| 2021-11-26 | $46.25 | $46.25 | $46.00 | $46.05 | $43.23 | 16,201 |
| 2021-11-24 | $46.52 | $46.70 | $46.33 | $46.40 | $43.56 | 12,959 |
| 2021-11-23 | $46.53 | $46.80 | $46.50 | $46.50 | $43.66 | 11,632 |
| 2021-11-22 | $47.35 | $47.35 | $46.83 | $46.83 | $43.97 | 52,551 |
| 2021-11-19 | $47.25 | $47.35 | $47.14 | $47.35 | $44.45 | 5,305 |
| 2021-11-18 | $47.18 | $47.22 | $46.83 | $47.11 | $44.23 | 11,835 |
| 2021-11-17 | $47.00 | $47.03 | $46.77 | $46.97 | $44.10 | 60,353 |
| 2021-11-16 | $47.39 | $47.81 | $47.11 | $47.20 | $44.31 | 255,568 |
| 2021-11-15 | $48.25 | $48.25 | $47.32 | $47.59 | $44.68 | 291,867 |
| 2021-11-12 | $47.20 | $47.55 | $46.83 | $47.43 | $44.53 | 39,199 |
| 2021-11-11 | $48.00 | $48.00 | $46.89 | $47.07 | $44.19 | 173,515 |
| 2021-11-10 | $48.26 | $48.29 | $47.70 | $47.75 | $44.83 | 39,051 |
| 2021-11-09 | $47.40 | $47.95 | $47.40 | $47.74 | $44.82 | 588,558 |
| 2021-11-08 | $47.77 | $47.88 | $47.46 | $47.60 | $44.69 | 94,388 |
| 2021-11-05 | $47.92 | $47.94 | $47.75 | $47.82 | $44.90 | 78,849 |
| 2021-11-04 | $47.50 | $47.98 | $47.50 | $47.82 | $44.90 | 87,434 |
| 2021-11-03 | $48.37 | $48.37 | $46.01 | $46.01 | $43.20 | 51,287 |
| 2021-11-02 | $48.35 | $48.41 | $48.01 | $48.35 | $45.39 | 28,320 |
| 2021-11-01 | $48.20 | $48.32 | $47.75 | $48.32 | $45.36 | 71,921 |
| 2021-10-29 | $48.20 | $48.22 | $47.74 | $48.22 | $45.27 | 492,228 |
| 2021-10-28 | $48.06 | $48.48 | $48.01 | $48.11 | $45.17 | 843,783 |
| 2021-10-27 | $48.81 | $48.86 | $48.00 | $48.01 | $45.07 | 310,801 |
| 2021-10-26 | $49.61 | $49.85 | $49.61 | $49.70 | $46.66 | 107,574 |
| 2021-10-25 | $49.83 | $49.87 | $49.60 | $49.67 | $46.63 | 18,971 |
| 2021-10-22 | $49.99 | $50.11 | $49.81 | $49.81 | $46.76 | 16,912 |
| 2021-10-21 | $50.00 | $50.03 | $49.73 | $49.84 | $46.79 | 7,973 |
| 2021-10-20 | $50.03 | $50.15 | $49.91 | $50.00 | $46.94 | 16,108 |
| 2021-10-19 | $49.67 | $49.90 | $49.60 | $49.80 | $46.75 | 20,537 |
| 2021-10-18 | $49.65 | $49.87 | $49.24 | $49.53 | $46.50 | 19,066 |
| 2021-10-15 | $49.64 | $49.87 | $49.63 | $49.67 | $46.63 | 13,750 |
| 2021-10-14 | $49.55 | $49.87 | $49.55 | $49.78 | $46.74 | 20,481 |
| 2021-10-13 | $48.55 | $49.15 | $48.55 | $49.10 | $46.10 | 71,421 |
| 2021-10-12 | $48.51 | $48.78 | $48.37 | $48.57 | $45.60 | 70,731 |
| 2021-10-11 | $48.32 | $48.52 | $48.10 | $48.14 | $45.20 | 12,358 |
| 2021-10-08 | $48.30 | $48.47 | $48.20 | $48.32 | $45.36 | 12,796 |
| 2021-10-07 | $48.70 | $48.88 | $48.34 | $48.38 | $45.42 | 20,110 |
| 2021-10-06 | $48.50 | $48.62 | $48.18 | $48.52 | $45.55 | 37,793 |
| 2021-10-05 | $48.54 | $48.85 | $48.54 | $48.61 | $45.64 | 285,137 |
| 2021-10-04 | $48.79 | $49.01 | $48.51 | $48.51 | $45.54 | 85,790 |
| 2021-10-01 | $48.68 | $49.05 | $48.41 | $48.81 | $45.82 | 17,125 |
| 2021-09-30 | $48.83 | $49.03 | $48.42 | $48.42 | $45.46 | 130,467 |
| 2021-09-29 | $48.92 | $49.07 | $48.69 | $48.87 | $45.88 | 60,090 |
| 2021-09-28 | $49.44 | $49.59 | $48.65 | $48.72 | $45.74 | 110,298 |
| 2021-09-27 | $49.23 | $49.70 | $49.23 | $49.31 | $46.29 | 124,555 |
| 2021-09-24 | $49.70 | $49.70 | $49.25 | $49.29 | $46.28 | 10,972 |
| 2021-09-23 | $50.23 | $50.27 | $49.51 | $49.51 | $46.48 | 21,665 |
| 2021-09-22 | $49.52 | $50.12 | $49.52 | $49.85 | $46.80 | 36,695 |
| 2021-09-21 | $50.00 | $50.00 | $49.49 | $49.59 | $46.56 | 25,405 |
| 2021-09-20 | $49.95 | $49.95 | $49.20 | $49.42 | $46.40 | 23,883 |
| 2021-09-17 | $50.01 | $50.39 | $49.84 | $49.89 | $46.84 | 15,547 |
| 2021-09-16 | $50.04 | $50.53 | $50.04 | $50.24 | $47.17 | 41,459 |
| 2021-09-15 | $50.04 | $50.36 | $49.99 | $50.31 | $47.23 | 192,107 |
| 2021-09-14 | $50.24 | $50.25 | $50.04 | $50.04 | $46.98 | 6,089 |
| 2021-09-13 | $50.01 | $50.47 | $49.86 | $49.96 | $46.90 | 23,915 |
| 2021-09-10 | $50.35 | $50.49 | $49.87 | $49.89 | $46.84 | 32,279 |
| 2021-09-09 | $50.45 | $50.52 | $50.12 | $50.12 | $47.05 | 30,438 |
| 2021-09-08 | $50.15 | $50.60 | $50.15 | $50.22 | $47.15 | 69,019 |
| 2021-09-07 | $50.56 | $50.79 | $50.14 | $50.16 | $47.09 | 15,941 |
| 2021-09-03 | $50.69 | $50.76 | $50.48 | $50.69 | $47.59 | 27,410 |
| 2021-09-02 | $50.43 | $50.81 | $50.38 | $50.66 | $47.56 | 370,050 |
| 2021-09-01 | $50.36 | $50.68 | $50.33 | $50.42 | $47.34 | 41,219 |
| 2021-08-31 | $50.80 | $50.80 | $50.12 | $50.50 | $47.41 | 250,230 |
| 2021-08-30 | $51.37 | $51.53 | $51.21 | $51.26 | $47.30 | 188,492 |
| 2021-08-27 | $51.66 | $51.66 | $50.90 | $51.30 | $47.34 | 245,509 |
| 2021-08-26 | $51.50 | $51.85 | $51.09 | $51.85 | $47.85 | 395,488 |
| 2021-08-25 | $51.47 | $51.58 | $51.35 | $51.53 | $47.55 | 29,019 |
| 2021-08-24 | $51.50 | $51.65 | $51.39 | $51.61 | $47.62 | 836,993 |
| 2021-08-23 | $51.52 | $51.76 | $51.35 | $51.65 | $47.65 | 131,667 |
| 2021-08-20 | $50.95 | $51.57 | $50.68 | $51.48 | $47.50 | 378,154 |
| 2021-08-19 | $51.16 | $51.16 | $50.56 | $51.03 | $47.09 | 471,811 |
| 2021-08-18 | $52.20 | $52.20 | $51.02 | $51.16 | $47.21 | 183,533 |
| 2021-08-17 | $51.94 | $51.94 | $51.30 | $51.65 | $47.66 | 18,352 |
| 2021-08-16 | $51.40 | $51.80 | $51.33 | $51.65 | $47.66 | 53,113 |
| 2021-08-13 | $51.76 | $51.93 | $51.34 | $51.61 | $47.62 | 504,955 |
| 2021-08-12 | $52.00 | $52.00 | $51.09 | $51.61 | $47.62 | 74,375 |
| 2021-08-11 | $52.35 | $52.35 | $51.99 | $52.08 | $48.05 | 165,028 |
| 2021-08-10 | $52.37 | $52.37 | $51.80 | $52.15 | $48.12 | 15,970 |
| 2021-08-09 | $52.13 | $52.30 | $52.11 | $52.19 | $48.16 | 9,172 |
| 2021-08-06 | $52.72 | $52.72 | $52.18 | $52.18 | $48.15 | 34,631 |
| 2021-08-05 | $52.26 | $52.64 | $52.08 | $52.61 | $48.54 | 516,975 |
| 2021-08-04 | $51.97 | $52.20 | $51.57 | $51.96 | $47.94 | 36,436 |
| 2021-08-03 | $52.52 | $52.52 | $51.97 | $52.15 | $48.12 | 270,169 |
| 2021-08-02 | $52.66 | $53.01 | $52.11 | $52.65 | $48.58 | 595,718 |
| 2021-07-30 | $52.06 | $52.60 | $51.69 | $52.57 | $48.51 | 2,736,008 |
| 2021-07-29 | $51.02 | $51.90 | $51.02 | $51.75 | $47.75 | 309,429 |
| 2021-07-28 | $51.06 | $51.15 | $50.74 | $50.84 | $46.91 | 234,849 |
| 2021-07-27 | $50.57 | $50.93 | $50.57 | $50.85 | $46.92 | 199,395 |
| 2021-07-26 | $50.97 | $51.50 | $50.70 | $50.85 | $46.92 | 105,005 |
| 2021-07-23 | $50.75 | $51.02 | $50.59 | $50.95 | $47.01 | 61,100 |
| 2021-07-22 | $50.46 | $50.75 | $50.46 | $50.55 | $46.65 | 12,390 |
| 2021-07-21 | $50.74 | $50.75 | $50.36 | $50.70 | $46.78 | 1,275,881 |
| 2021-07-20 | $49.80 | $50.45 | $49.80 | $50.45 | $46.55 | 26,769 |
| 2021-07-19 | $50.03 | $50.15 | $49.44 | $49.84 | $45.99 | 130,041 |
| 2021-07-16 | $50.23 | $51.00 | $50.23 | $50.54 | $46.63 | 88,112 |
| 2021-07-15 | $50.04 | $50.37 | $49.83 | $50.05 | $46.18 | 108,483 |
| 2021-07-14 | $50.01 | $50.20 | $49.87 | $50.04 | $46.17 | 123,093 |
| 2021-07-13 | $50.40 | $51.00 | $49.83 | $49.97 | $46.11 | 49,967 |
| 2021-07-12 | $50.30 | $50.51 | $50.15 | $50.34 | $46.45 | 122,031 |
| 2021-07-09 | $49.88 | $50.27 | $49.73 | $50.27 | $46.38 | 397,047 |
| 2021-07-08 | $50.10 | $50.33 | $49.75 | $49.88 | $46.02 | 107,485 |
| 2021-07-07 | $50.42 | $50.50 | $50.22 | $50.39 | $46.50 | 64,778 |
| 2021-07-06 | $50.36 | $50.50 | $50.00 | $50.44 | $46.54 | 1,339,953 |
| 2021-07-02 | $50.22 | $50.43 | $49.86 | $50.43 | $46.53 | 88,519 |
| 2021-07-01 | $49.84 | $50.35 | $49.79 | $50.09 | $46.22 | 458,018 |
| 2021-06-30 | $50.25 | $50.25 | $49.33 | $49.66 | $45.82 | 198,207 |
| 2021-06-29 | $50.36 | $50.49 | $47.00 | $49.90 | $46.04 | 450,085 |
| 2021-06-28 | $50.25 | $50.50 | $50.08 | $50.50 | $46.60 | 375,039 |
| 2021-06-25 | $50.00 | $50.28 | $50.00 | $50.24 | $46.36 | 277,121 |
| 2021-06-24 | $50.50 | $50.50 | $50.00 | $50.10 | $46.23 | 139,695 |
| 2021-06-23 | $51.00 | $51.00 | $49.76 | $49.99 | $46.13 | 493,789 |
| 2021-06-22 | $50.20 | $50.26 | $49.85 | $50.10 | $46.23 | 878,241 |
| 2021-06-21 | $50.15 | $51.00 | $50.00 | $50.20 | $46.32 | 1,071,525 |
| 2021-06-18 | $49.00 | $50.50 | $47.00 | $50.49 | $46.59 | 4,021,830 |