Inspire 100 ETF (BIBL) Exchange: NYSE ARCA
Data as of May 2, 2025
$37.76 ($0.27) 0.72%
Inspire 100 ETF - Daily Information
Click for more stock information on Inspire 100 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.33 |
| Previous Close | $37.76 |
| High | $37.76 |
| Low | $37.33 |
| Adjusted Open | $37.33 |
| Previous Adjusted Close | $37.76 |
| Adjusted High | $37.76 |
| Adjusted Low | $37.33 |
About Inspire 100 ETF (BIBL)
The Fund generally will invest at least 80% of its total assets in the component securities of the 100 Index. CWM Advisors, LLC dba Inspire (the “Adviser” or “Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects domestic large capitalization equity securities (capitalizations of $20 billion or more) using the index provider’s Inspire Impact Score®, a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact that company has on the world through various environmental, social and governance criterion. The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values: Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed. Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.) Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions. Abortion Procedures - Company offers abortion procedures as a service. Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment. Alcohol - Company produces or specifically distributes alcoholic beverages. Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes. LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle. LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs). LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle. Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content. Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products. The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories: Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation. Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data. Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues. Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal. Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs. Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts. Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government's ability to serve the public interest. Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy. Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company's overall impact on their communities, positive human rights behaviors, philanthropy and charity. Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company's overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards. The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. The 100 securities with the highest Inspire Impact Scores® are included in the 100 Index and are market capitalization weighted. The Inspire Impact Scores® of the securities in the Index are reviewed semi-annually for activities that would cause it to be removed from the investment universe due to participation in the activities described above that do not align with biblical values, and the 100 Index is rebalanced annually. If, upon review, the Inspire Impact Score® of a security falls below the threshold level for inclusion in the Index, the security is removed from the Index and replaced with a higher scoring security. The Adviser may use a representative sampling indexing strategy in an attempt to track the 100 Index. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of an underlying index. The Fund may or may not hold all of the securities in the 100 Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the 100 Index concentrates in an industry or group of industries.
Invest in Inspire 100 ETF (BIBL)
Historical Stock Data for Inspire 100 ETF (BIBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $37.33 | $37.76 | $37.33 | $37.76 | $37.76 | 66,998 |
| 2025-04-28 | $37.40 | $37.61 | $37.13 | $37.49 | $37.49 | 16,004 |
| 2025-04-25 | $37.26 | $37.48 | $37.12 | $37.48 | $37.48 | 30,888 |
| 2025-04-24 | $36.59 | $37.44 | $36.57 | $37.40 | $37.40 | 79,176 |
| 2025-04-23 | $36.81 | $37.19 | $36.37 | $36.39 | $36.39 | 37,039 |
| 2025-04-22 | $35.53 | $36.01 | $35.53 | $35.93 | $35.93 | 76,344 |
| 2025-04-21 | $35.67 | $35.75 | $34.73 | $35.09 | $35.09 | 72,211 |
| 2025-04-17 | $36.00 | $36.30 | $35.94 | $35.95 | $35.95 | 22,984 |
| 2025-04-16 | $36.12 | $36.42 | $35.57 | $35.86 | $35.86 | 44,591 |
| 2025-04-15 | $36.46 | $36.72 | $36.31 | $36.35 | $36.35 | 36,659 |
| 2025-04-14 | $36.51 | $36.65 | $36.14 | $36.34 | $36.34 | 34,491 |
| 2025-04-11 | $35.31 | $36.03 | $34.92 | $36.01 | $36.01 | 113,833 |
| 2025-04-10 | $35.79 | $35.81 | $34.49 | $35.41 | $35.41 | 76,553 |
| 2025-04-09 | $33.34 | $36.79 | $33.20 | $36.57 | $36.57 | 49,417 |
| 2025-04-08 | $35.37 | $35.37 | $33.08 | $33.50 | $33.50 | 84,994 |
| 2025-04-07 | $33.29 | $38.27 | $32.72 | $34.15 | $34.15 | 121,208 |
| 2025-04-04 | $35.55 | $35.59 | $34.23 | $34.34 | $34.34 | 138,854 |
| 2025-04-03 | $37.39 | $37.70 | $36.57 | $36.65 | $36.65 | 129,025 |
| 2025-04-02 | $38.09 | $38.94 | $38.05 | $38.92 | $38.92 | 86,115 |
| 2025-04-01 | $38.25 | $38.54 | $37.89 | $38.49 | $38.49 | 151,485 |
| 2025-03-31 | $37.81 | $38.46 | $37.62 | $38.41 | $38.41 | 85,899 |
| 2025-03-28 | $38.69 | $38.69 | $38.04 | $38.22 | $38.22 | 146,078 |
| 2025-03-27 | $38.89 | $39.07 | $38.57 | $38.79 | $38.79 | 137,110 |
| 2025-03-26 | $39.47 | $39.47 | $38.98 | $39.10 | $38.97 | 21,384 |
| 2025-03-25 | $39.45 | $39.54 | $39.31 | $39.35 | $39.22 | 21,262 |
| 2025-03-24 | $39.03 | $39.45 | $39.03 | $39.45 | $39.32 | 117,806 |
| 2025-03-21 | $38.40 | $38.60 | $38.24 | $38.55 | $38.43 | 30,988 |
| 2025-03-20 | $38.78 | $39.09 | $38.73 | $38.87 | $38.75 | 23,620 |
| 2025-03-19 | $38.72 | $39.16 | $38.63 | $39.08 | $38.95 | 46,000 |
| 2025-03-18 | $38.91 | $38.91 | $38.56 | $38.60 | $38.48 | 50,975 |
| 2025-03-17 | $38.40 | $39.28 | $38.40 | $39.16 | $39.03 | 34,959 |
| 2025-03-14 | $37.96 | $38.51 | $37.96 | $38.51 | $38.39 | 41,540 |
| 2025-03-13 | $38.09 | $38.15 | $37.47 | $37.55 | $37.43 | 24,754 |
| 2025-03-12 | $38.47 | $38.58 | $38.06 | $38.18 | $38.06 | 95,766 |
| 2025-03-11 | $38.43 | $38.51 | $37.85 | $38.04 | $37.92 | 80,773 |
| 2025-03-10 | $38.89 | $39.05 | $38.06 | $38.44 | $38.32 | 82,914 |
| 2025-03-07 | $39.05 | $39.50 | $38.60 | $39.46 | $39.33 | 61,504 |
| 2025-03-06 | $39.43 | $39.63 | $38.97 | $39.21 | $39.08 | 73,408 |
| 2025-03-05 | $39.30 | $39.95 | $39.23 | $39.78 | $39.65 | 39,732 |
| 2025-03-04 | $39.66 | $39.92 | $38.94 | $39.38 | $39.25 | 161,784 |
| 2025-03-03 | $40.69 | $40.73 | $39.61 | $39.89 | $39.76 | 26,173 |
| 2025-02-28 | $40.08 | $40.56 | $39.86 | $40.56 | $40.43 | 39,176 |
| 2025-02-27 | $40.68 | $40.72 | $40.04 | $40.06 | $39.93 | 34,062 |
| 2025-02-26 | $40.59 | $40.93 | $40.46 | $40.50 | $40.37 | 31,871 |
| 2025-02-25 | $40.55 | $40.55 | $40.08 | $40.40 | $40.27 | 50,342 |
| 2025-02-24 | $40.83 | $40.83 | $40.50 | $40.58 | $40.45 | 26,660 |
| 2025-02-21 | $41.69 | $41.69 | $40.62 | $40.78 | $40.78 | 22,166 |
| 2025-02-20 | $41.80 | $41.80 | $41.41 | $41.65 | $41.65 | 179,684 |
| 2025-02-19 | $41.60 | $41.86 | $41.54 | $41.72 | $41.72 | 24,048 |
| 2025-02-18 | $41.61 | $41.85 | $41.52 | $41.85 | $41.85 | 36,836 |
| 2025-02-14 | $41.58 | $41.60 | $41.39 | $41.49 | $41.49 | 196,791 |
| 2025-02-13 | $41.11 | $41.51 | $41.03 | $41.51 | $41.51 | 42,163 |
| 2025-02-12 | $40.82 | $41.12 | $40.81 | $40.99 | $40.99 | 228,950 |
| 2025-02-11 | $41.29 | $41.40 | $41.16 | $41.34 | $41.34 | 28,246 |
| 2025-02-10 | $41.54 | $41.57 | $41.29 | $41.57 | $41.57 | 30,840 |
| 2025-02-07 | $41.52 | $41.59 | $41.14 | $41.31 | $41.31 | 50,100 |
| 2025-02-06 | $41.47 | $41.47 | $41.08 | $41.43 | $41.43 | 40,103 |
| 2025-02-05 | $41.01 | $41.31 | $40.80 | $41.31 | $41.31 | 22,495 |
| 2025-02-04 | $40.74 | $40.98 | $40.74 | $40.98 | $40.98 | 31,736 |
| 2025-02-03 | $40.30 | $40.94 | $40.30 | $40.86 | $40.86 | 87,606 |
| 2025-01-31 | $41.25 | $41.43 | $40.89 | $40.93 | $40.93 | 21,221 |
| 2025-01-30 | $40.95 | $41.34 | $40.95 | $41.29 | $41.29 | 28,241 |
| 2025-01-29 | $40.73 | $40.92 | $40.56 | $40.64 | $40.64 | 20,075 |
| 2025-01-28 | $40.77 | $40.84 | $40.51 | $40.82 | $40.82 | 51,842 |
| 2025-01-27 | $40.88 | $40.97 | $40.52 | $40.73 | $40.73 | 59,381 |
| 2025-01-24 | $41.83 | $41.89 | $41.66 | $41.74 | $41.74 | 54,331 |
| 2025-01-23 | $41.76 | $41.94 | $41.52 | $41.94 | $41.94 | 29,132 |
| 2025-01-22 | $41.89 | $41.96 | $41.77 | $41.80 | $41.80 | 40,185 |
| 2025-01-21 | $41.37 | $41.76 | $41.36 | $41.76 | $41.76 | 109,894 |
| 2025-01-17 | $40.96 | $41.17 | $40.92 | $41.01 | $41.01 | 61,785 |
| 2025-01-16 | $40.46 | $40.84 | $40.35 | $40.83 | $40.83 | 21,068 |
| 2025-01-15 | $40.44 | $40.47 | $40.20 | $40.32 | $40.32 | 60,362 |
| 2025-01-14 | $39.51 | $39.78 | $39.33 | $39.78 | $39.78 | 231,653 |
| 2025-01-13 | $38.75 | $39.37 | $38.75 | $39.37 | $39.37 | 157,300 |
| 2025-01-10 | $39.41 | $39.41 | $38.97 | $38.99 | $38.99 | 127,655 |
| 2025-01-08 | $39.48 | $39.75 | $39.27 | $39.75 | $39.75 | 205,438 |
| 2025-01-07 | $39.82 | $39.85 | $39.36 | $39.59 | $39.59 | 37,740 |
| 2025-01-06 | $39.73 | $40.00 | $39.61 | $39.74 | $39.74 | 27,482 |
| 2025-01-03 | $39.09 | $39.53 | $39.08 | $39.35 | $39.35 | 275,058 |
| 2025-01-02 | $39.25 | $39.31 | $38.71 | $38.76 | $38.76 | 82,517 |
| 2024-12-31 | $39.09 | $39.12 | $38.80 | $38.91 | $38.91 | 20,684 |
| 2024-12-30 | $38.93 | $39.05 | $38.74 | $39.00 | $39.00 | 16,018 |
| 2024-12-27 | $39.37 | $39.47 | $39.08 | $39.29 | $39.29 | 25,233 |
| 2024-12-26 | $39.54 | $39.76 | $39.52 | $39.76 | $39.76 | 9,898 |
| 2024-12-24 | $39.35 | $39.75 | $39.30 | $39.75 | $39.75 | 33,644 |
| 2024-12-23 | $39.13 | $39.34 | $38.95 | $39.32 | $39.32 | 22,839 |
| 2024-12-20 | $38.54 | $39.56 | $38.54 | $39.23 | $39.23 | 25,590 |
| 2024-12-19 | $39.25 | $39.49 | $38.72 | $38.73 | $38.73 | 32,555 |
| 2024-12-18 | $40.44 | $40.48 | $39.02 | $39.13 | $39.13 | 20,736 |
| 2024-12-17 | $40.57 | $40.65 | $40.35 | $40.51 | $40.51 | 30,959 |
| 2024-12-16 | $40.73 | $40.94 | $40.65 | $40.65 | $40.65 | 32,768 |
| 2024-12-13 | $40.99 | $41.00 | $40.72 | $40.81 | $40.73 | 21,625 |
| 2024-12-12 | $41.01 | $41.08 | $40.91 | $40.91 | $40.83 | 25,208 |
| 2024-12-11 | $41.18 | $41.22 | $41.04 | $41.09 | $41.01 | 18,869 |
| 2024-12-10 | $41.41 | $41.41 | $40.96 | $40.96 | $40.88 | 18,608 |
| 2024-12-09 | $41.91 | $41.91 | $41.35 | $41.35 | $41.27 | 23,077 |
| 2024-12-06 | $41.88 | $41.88 | $41.66 | $41.80 | $41.72 | 203,904 |
| 2024-12-05 | $41.96 | $41.98 | $41.70 | $41.70 | $41.62 | 36,740 |
| 2024-12-04 | $42.22 | $42.22 | $42.00 | $42.07 | $41.99 | 35,363 |
| 2024-12-03 | $42.16 | $42.21 | $41.99 | $42.10 | $42.02 | 39,717 |
| 2024-12-02 | $42.40 | $42.40 | $42.17 | $42.22 | $42.14 | 28,564 |
| 2024-11-29 | $42.35 | $42.48 | $42.35 | $42.36 | $42.36 | 17,841 |
| 2024-11-27 | $42.46 | $42.46 | $42.18 | $42.22 | $42.22 | 22,704 |
| 2024-11-26 | $42.36 | $42.41 | $42.15 | $42.41 | $42.41 | 26,114 |
| 2024-11-25 | $42.30 | $42.45 | $42.11 | $42.20 | $42.20 | 25,517 |
| 2024-11-22 | $41.81 | $42.03 | $41.81 | $42.03 | $42.03 | 22,920 |
| 2024-11-21 | $41.32 | $41.75 | $41.16 | $41.69 | $41.69 | 241,006 |
| 2024-11-20 | $40.92 | $41.08 | $40.66 | $41.08 | $41.08 | 258,638 |
| 2024-11-19 | $40.51 | $40.92 | $40.48 | $40.81 | $40.81 | 29,234 |
| 2024-11-18 | $40.67 | $40.86 | $40.60 | $40.86 | $40.86 | 33,817 |
| 2024-11-15 | $40.97 | $41.02 | $40.46 | $40.64 | $40.64 | 57,833 |
| 2024-11-14 | $41.52 | $41.53 | $41.06 | $41.15 | $41.15 | 18,322 |
| 2024-11-13 | $41.65 | $41.78 | $41.51 | $41.52 | $41.52 | 25,942 |
| 2024-11-12 | $41.85 | $41.90 | $41.52 | $41.54 | $41.54 | 103,560 |
| 2024-11-11 | $41.98 | $42.04 | $41.85 | $41.93 | $41.93 | 27,432 |
| 2024-11-08 | $41.73 | $42.05 | $41.73 | $42.05 | $42.05 | 16,656 |
| 2024-11-07 | $41.76 | $41.80 | $41.60 | $41.79 | $41.79 | 14,920 |
| 2024-11-06 | $41.23 | $41.68 | $41.01 | $41.68 | $41.68 | 122,401 |
| 2024-11-05 | $40.06 | $40.32 | $40.06 | $40.22 | $40.22 | 13,754 |
| 2024-11-04 | $39.61 | $39.92 | $39.61 | $39.72 | $39.72 | 15,937 |
| 2024-11-01 | $39.62 | $39.91 | $39.56 | $39.60 | $39.60 | 78,450 |
| 2024-10-31 | $39.94 | $39.94 | $39.54 | $39.61 | $39.61 | 26,925 |
| 2024-10-30 | $40.13 | $40.39 | $40.06 | $40.07 | $40.07 | 32,214 |
| 2024-10-29 | $40.23 | $40.50 | $40.23 | $40.41 | $40.41 | 14,885 |
| 2024-10-28 | $40.28 | $40.40 | $40.22 | $40.26 | $40.26 | 36,349 |
| 2024-10-25 | $40.47 | $40.51 | $40.10 | $40.20 | $40.20 | 17,272 |
| 2024-10-24 | $40.44 | $40.44 | $40.18 | $40.20 | $40.20 | 18,516 |
| 2024-10-23 | $40.36 | $40.46 | $40.09 | $40.42 | $40.42 | 26,197 |
| 2024-10-22 | $40.59 | $40.64 | $40.35 | $40.58 | $40.58 | 37,643 |
| 2024-10-21 | $41.03 | $41.04 | $40.65 | $40.83 | $40.83 | 19,508 |
| 2024-10-18 | $41.03 | $41.14 | $40.99 | $41.00 | $41.00 | 36,947 |
| 2024-10-17 | $41.02 | $41.04 | $40.79 | $40.79 | $40.79 | 29,894 |
| 2024-10-16 | $40.88 | $41.02 | $40.84 | $40.84 | $40.84 | 26,270 |
| 2024-10-15 | $41.37 | $41.40 | $40.72 | $40.75 | $40.75 | 25,199 |
| 2024-10-14 | $41.16 | $41.51 | $41.14 | $41.51 | $41.51 | 21,300 |
| 2024-10-11 | $40.69 | $41.24 | $40.69 | $41.24 | $41.24 | 10,366 |
| 2024-10-10 | $40.66 | $40.73 | $40.54 | $40.67 | $40.67 | 9,040 |
| 2024-10-09 | $40.46 | $40.81 | $40.46 | $40.80 | $40.80 | 18,006 |
| 2024-10-08 | $40.39 | $40.40 | $40.23 | $40.38 | $40.38 | 21,023 |
| 2024-10-07 | $40.38 | $40.48 | $40.21 | $40.32 | $40.32 | 25,717 |
| 2024-10-04 | $40.71 | $40.71 | $40.32 | $40.63 | $40.63 | 15,617 |
| 2024-10-03 | $40.26 | $40.42 | $40.18 | $40.40 | $40.40 | 38,841 |
| 2024-10-02 | $40.27 | $40.52 | $40.12 | $40.38 | $40.38 | 27,519 |
| 2024-10-01 | $40.59 | $40.59 | $40.13 | $40.33 | $40.33 | 25,929 |
| 2024-09-30 | $40.39 | $40.67 | $40.22 | $40.67 | $40.67 | 133,239 |
| 2024-09-27 | $40.70 | $40.76 | $40.45 | $40.50 | $40.50 | 27,358 |
| 2024-09-26 | $40.81 | $40.82 | $40.49 | $40.59 | $40.59 | 18,501 |
| 2024-09-25 | $40.54 | $40.61 | $40.18 | $40.25 | $40.25 | 26,664 |
| 2024-09-24 | $40.64 | $40.69 | $40.48 | $40.65 | $40.55 | 42,628 |
| 2024-09-23 | $40.37 | $40.48 | $40.32 | $40.44 | $40.34 | 112,639 |
| 2024-09-20 | $40.27 | $40.27 | $40.03 | $40.20 | $40.10 | 73,482 |
| 2024-09-19 | $40.23 | $40.52 | $40.21 | $40.44 | $40.34 | 71,946 |
| 2024-09-18 | $39.87 | $40.25 | $39.68 | $39.72 | $39.62 | 15,245 |
| 2024-09-17 | $39.85 | $40.02 | $39.67 | $39.77 | $39.67 | 237,841 |
| 2024-09-16 | $39.71 | $39.72 | $39.59 | $39.71 | $39.61 | 68,933 |
| 2024-09-13 | $39.43 | $39.69 | $39.43 | $39.58 | $39.48 | 13,958 |
| 2024-09-12 | $39.11 | $39.26 | $38.92 | $39.22 | $39.12 | 13,065 |
| 2024-09-11 | $38.64 | $39.07 | $37.99 | $39.06 | $38.96 | 17,052 |
| 2024-09-10 | $38.61 | $38.69 | $38.32 | $38.58 | $38.48 | 25,727 |
| 2024-09-09 | $38.41 | $38.68 | $38.40 | $38.54 | $38.44 | 21,586 |
| 2024-09-06 | $38.69 | $38.78 | $38.04 | $38.18 | $38.09 | 14,256 |
| 2024-09-05 | $38.88 | $38.88 | $38.48 | $38.56 | $38.46 | 13,739 |
| 2024-09-04 | $38.85 | $39.07 | $38.79 | $38.93 | $38.83 | 42,335 |
| 2024-09-03 | $39.73 | $39.73 | $38.90 | $38.92 | $38.82 | 87,178 |
| 2024-08-30 | $39.92 | $40.18 | $39.58 | $40.18 | $40.08 | 23,950 |
| 2024-08-29 | $39.70 | $40.08 | $39.62 | $39.79 | $39.69 | 61,683 |
| 2024-08-28 | $39.71 | $39.71 | $39.35 | $39.51 | $39.41 | 43,467 |
| 2024-08-27 | $39.57 | $39.83 | $39.52 | $39.81 | $39.71 | 21,646 |
| 2024-08-26 | $40.03 | $40.05 | $39.68 | $39.71 | $39.61 | 23,094 |
| 2024-08-23 | $39.75 | $39.90 | $39.62 | $39.81 | $39.71 | 35,324 |
| 2024-08-22 | $39.68 | $39.71 | $39.32 | $39.35 | $39.25 | 37,742 |
| 2024-08-21 | $39.41 | $39.61 | $39.34 | $39.60 | $39.50 | 36,054 |
| 2024-08-20 | $39.41 | $39.44 | $39.14 | $39.32 | $39.22 | 14,187 |
| 2024-08-19 | $39.16 | $39.51 | $39.08 | $39.51 | $39.41 | 257,748 |
| 2024-08-16 | $39.02 | $39.20 | $38.93 | $39.20 | $39.20 | 22,106 |
| 2024-08-15 | $38.94 | $39.22 | $38.94 | $39.18 | $39.18 | 25,724 |
| 2024-08-14 | $38.42 | $38.55 | $38.27 | $38.46 | $38.46 | 30,505 |
| 2024-08-13 | $37.97 | $38.33 | $37.92 | $38.31 | $38.31 | 23,654 |
| 2024-08-12 | $37.90 | $37.94 | $37.68 | $37.73 | $37.73 | 20,557 |
| 2024-08-09 | $37.72 | $37.89 | $37.53 | $37.75 | $37.75 | 34,370 |
| 2024-08-08 | $37.13 | $37.80 | $37.07 | $37.78 | $37.78 | 37,045 |
| 2024-08-07 | $37.53 | $37.74 | $36.72 | $36.72 | $36.72 | 61,197 |
| 2024-08-06 | $36.66 | $37.60 | $36.66 | $37.15 | $37.15 | 79,068 |
| 2024-08-05 | $36.13 | $36.95 | $36.02 | $36.61 | $36.61 | 103,484 |
| 2024-08-02 | $37.89 | $37.89 | $37.03 | $37.54 | $37.54 | 39,817 |
| 2024-08-01 | $39.05 | $39.30 | $38.07 | $38.44 | $38.44 | 35,166 |
| 2024-07-31 | $38.95 | $39.32 | $38.86 | $39.07 | $39.07 | 37,013 |
| 2024-07-30 | $38.86 | $38.86 | $38.42 | $38.43 | $38.43 | 69,593 |
| 2024-07-29 | $38.83 | $38.83 | $38.57 | $38.67 | $38.67 | 23,666 |
| 2024-07-26 | $38.47 | $38.84 | $38.43 | $38.73 | $38.73 | 27,347 |
| 2024-07-25 | $38.16 | $38.71 | $38.07 | $38.07 | $38.07 | 29,925 |
| 2024-07-24 | $38.84 | $38.94 | $38.15 | $38.24 | $38.24 | 68,887 |
| 2024-07-23 | $39.18 | $39.23 | $38.94 | $38.94 | $38.94 | 25,555 |
| 2024-07-22 | $38.96 | $39.40 | $38.93 | $39.40 | $39.40 | 22,682 |
| 2024-07-19 | $39.01 | $39.01 | $38.59 | $38.59 | $38.59 | 8,421 |
| 2024-07-18 | $39.19 | $39.53 | $38.75 | $38.85 | $38.85 | 33,432 |
| 2024-07-17 | $39.48 | $39.59 | $39.16 | $39.22 | $39.22 | 38,077 |
| 2024-07-16 | $39.35 | $39.81 | $39.32 | $39.78 | $39.78 | 22,530 |
| 2024-07-15 | $39.21 | $39.45 | $39.21 | $39.37 | $39.37 | 263,849 |
| 2024-07-12 | $38.92 | $39.36 | $38.92 | $39.10 | $39.10 | 82,854 |
| 2024-07-11 | $38.72 | $38.91 | $38.72 | $38.78 | $38.78 | 32,671 |
| 2024-07-10 | $38.21 | $38.52 | $38.12 | $38.52 | $38.52 | 26,052 |
| 2024-07-09 | $38.31 | $38.34 | $38.12 | $38.25 | $38.25 | 17,455 |
| 2024-07-08 | $38.41 | $38.41 | $38.16 | $38.28 | $38.28 | 38,141 |
| 2024-07-05 | $38.25 | $38.25 | $37.97 | $38.20 | $38.20 | 16,230 |
| 2024-07-03 | $38.08 | $38.24 | $38.07 | $38.24 | $38.24 | 242,974 |
| 2024-07-02 | $37.75 | $38.15 | $37.75 | $38.15 | $38.15 | 19,749 |
| 2024-07-01 | $38.10 | $38.12 | $37.68 | $37.87 | $37.87 | 49,252 |
| 2024-06-28 | $38.06 | $38.22 | $37.93 | $37.98 | $37.98 | 17,210 |
| 2024-06-27 | $37.67 | $37.88 | $37.67 | $37.88 | $37.88 | 26,192 |
| 2024-06-26 | $37.59 | $37.68 | $37.54 | $37.68 | $37.68 | 35,520 |
| 2024-06-25 | $37.93 | $37.93 | $37.69 | $37.82 | $37.82 | 246,904 |
| 2024-06-24 | $38.04 | $38.22 | $38.04 | $38.11 | $38.01 | 246,949 |
| 2024-06-21 | $38.07 | $38.07 | $37.77 | $38.02 | $37.93 | 30,456 |
| 2024-06-20 | $38.09 | $38.20 | $37.93 | $38.00 | $37.91 | 20,100 |
| 2024-06-18 | $37.91 | $38.19 | $37.91 | $38.18 | $38.08 | 25,548 |
| 2024-06-17 | $37.55 | $38.00 | $37.46 | $37.86 | $37.77 | 35,354 |
| 2024-06-14 | $37.67 | $37.74 | $37.40 | $37.74 | $37.74 | 12,414 |
| 2024-06-13 | $37.85 | $37.93 | $37.64 | $37.93 | $37.93 | 16,985 |
| 2024-06-12 | $38.10 | $38.15 | $37.87 | $38.07 | $38.07 | 31,841 |
| 2024-06-11 | $37.29 | $37.60 | $37.29 | $37.57 | $37.57 | 24,988 |
| 2024-06-10 | $37.20 | $37.66 | $37.20 | $37.66 | $37.66 | 13,642 |
| 2024-06-07 | $37.32 | $37.56 | $37.28 | $37.44 | $37.44 | 16,820 |
| 2024-06-06 | $37.56 | $37.56 | $37.42 | $37.50 | $37.50 | 21,378 |
| 2024-06-05 | $37.40 | $37.73 | $37.24 | $37.73 | $37.73 | 25,651 |
| 2024-06-04 | $37.11 | $37.24 | $36.99 | $37.15 | $37.15 | 29,848 |
| 2024-06-03 | $37.80 | $37.80 | $36.89 | $37.28 | $37.28 | 15,898 |
| 2024-05-31 | $37.56 | $37.65 | $37.05 | $37.63 | $37.63 | 37,240 |
| 2024-05-30 | $37.47 | $37.58 | $37.38 | $37.51 | $37.51 | 44,015 |
| 2024-05-29 | $37.58 | $37.68 | $37.46 | $37.48 | $37.48 | 22,963 |
| 2024-05-28 | $38.26 | $38.26 | $37.89 | $38.00 | $38.00 | 24,962 |
| 2024-05-24 | $38.06 | $38.27 | $38.06 | $38.15 | $38.15 | 43,231 |
| 2024-05-23 | $38.61 | $38.61 | $37.87 | $37.93 | $37.93 | 19,146 |
| 2024-05-22 | $38.53 | $38.65 | $38.30 | $38.40 | $38.40 | 29,877 |
| 2024-05-21 | $38.57 | $38.58 | $38.49 | $38.55 | $38.55 | 18,005 |
| 2024-05-20 | $38.59 | $38.79 | $38.59 | $38.69 | $38.69 | 8,884 |
| 2024-05-17 | $38.46 | $38.54 | $38.38 | $38.48 | $38.48 | 25,563 |
| 2024-05-16 | $38.61 | $38.61 | $38.42 | $38.43 | $38.43 | 19,953 |
| 2024-05-15 | $38.35 | $38.72 | $38.35 | $38.72 | $38.72 | 38,633 |
| 2024-05-14 | $37.98 | $38.13 | $37.91 | $38.10 | $38.10 | 57,699 |
| 2024-05-13 | $38.14 | $38.14 | $37.78 | $37.88 | $37.88 | 55,597 |
| 2024-05-10 | $37.93 | $38.04 | $37.91 | $37.96 | $37.96 | 13,854 |
| 2024-05-09 | $37.49 | $37.77 | $37.46 | $37.77 | $37.77 | 15,575 |
| 2024-05-08 | $37.27 | $37.48 | $37.27 | $37.47 | $37.47 | 21,387 |
| 2024-05-07 | $37.40 | $37.61 | $37.40 | $37.48 | $37.48 | 16,154 |
| 2024-05-06 | $37.18 | $37.41 | $37.18 | $37.41 | $37.41 | 32,186 |
| 2024-05-03 | $37.05 | $37.19 | $36.89 | $37.01 | $37.01 | 39,943 |
| 2024-05-02 | $36.54 | $36.68 | $36.10 | $36.66 | $36.66 | 60,847 |
| 2024-05-01 | $36.42 | $36.98 | $36.23 | $36.23 | $36.23 | 307,018 |
| 2024-04-30 | $37.16 | $37.22 | $36.58 | $36.60 | $36.60 | 200,197 |
| 2024-04-29 | $37.15 | $37.38 | $37.15 | $37.36 | $37.36 | 275,548 |
| 2024-04-26 | $37.00 | $37.24 | $37.00 | $37.12 | $37.12 | 21,964 |
| 2024-04-25 | $36.46 | $36.99 | $36.39 | $36.93 | $36.93 | 15,097 |
| 2024-04-24 | $36.99 | $36.99 | $36.56 | $36.80 | $36.80 | 36,845 |
| 2024-04-23 | $36.39 | $36.81 | $36.39 | $36.70 | $36.70 | 97,617 |
| 2024-04-22 | $36.06 | $36.55 | $36.05 | $36.32 | $36.32 | 20,727 |
| 2024-04-19 | $36.42 | $36.53 | $35.98 | $36.11 | $36.11 | 31,218 |
| 2024-04-18 | $36.69 | $36.83 | $36.38 | $36.53 | $36.53 | 27,260 |
| 2024-04-17 | $37.02 | $37.02 | $36.52 | $36.52 | $36.52 | 20,946 |
| 2024-04-16 | $37.02 | $37.14 | $36.80 | $36.96 | $36.96 | 23,889 |
| 2024-04-15 | $37.85 | $37.85 | $36.93 | $37.07 | $37.07 | 95,487 |
| 2024-04-12 | $37.92 | $37.98 | $37.38 | $37.47 | $37.47 | 39,991 |
| 2024-04-11 | $38.14 | $38.29 | $37.87 | $38.15 | $38.15 | 41,453 |
| 2024-04-10 | $38.06 | $38.15 | $37.92 | $38.09 | $38.09 | 155,849 |
| 2024-04-09 | $38.78 | $38.86 | $38.26 | $38.67 | $38.67 | 36,494 |
| 2024-04-08 | $38.54 | $38.69 | $38.50 | $38.59 | $38.59 | 32,807 |
| 2024-04-05 | $38.11 | $38.65 | $38.11 | $38.54 | $38.54 | 176,156 |
| 2024-04-04 | $38.88 | $38.94 | $37.99 | $38.06 | $38.06 | 51,676 |
| 2024-04-03 | $38.24 | $38.64 | $38.24 | $38.60 | $38.60 | 129,165 |
| 2024-04-02 | $38.38 | $38.41 | $38.14 | $38.41 | $38.41 | 493,371 |
| 2024-04-01 | $38.99 | $38.99 | $38.66 | $38.73 | $38.73 | 355,344 |
| 2024-03-28 | $38.84 | $38.95 | $38.84 | $38.91 | $38.91 | 80,084 |
| 2024-03-27 | $38.42 | $38.77 | $38.42 | $38.76 | $38.76 | 53,152 |
| 2024-03-26 | $38.56 | $38.58 | $38.23 | $38.23 | $38.15 | 49,607 |
| 2024-03-25 | $38.50 | $38.58 | $38.43 | $38.43 | $38.43 | 47,246 |
| 2024-03-22 | $38.78 | $38.78 | $38.52 | $38.57 | $38.57 | 18,992 |
| 2024-03-21 | $38.67 | $38.92 | $38.60 | $38.83 | $38.83 | 14,924 |
| 2024-03-20 | $38.04 | $38.39 | $37.95 | $38.39 | $38.39 | 78,496 |
| 2024-03-19 | $37.82 | $38.08 | $37.73 | $38.02 | $38.02 | 47,749 |
| 2024-03-18 | $38.00 | $38.13 | $37.92 | $37.98 | $37.98 | 43,922 |
| 2024-03-15 | $37.69 | $37.92 | $37.69 | $37.85 | $37.85 | 91,799 |
| 2024-03-14 | $38.23 | $38.23 | $37.70 | $37.95 | $37.95 | 288,736 |
| 2024-03-13 | $38.30 | $38.34 | $38.12 | $38.19 | $38.19 | 32,712 |
| 2024-03-12 | $37.98 | $38.30 | $37.83 | $38.30 | $38.30 | 22,763 |
| 2024-03-11 | $37.98 | $37.98 | $37.62 | $37.89 | $37.89 | 29,679 |
| 2024-03-08 | $38.45 | $38.53 | $38.00 | $38.03 | $38.03 | 49,556 |
| 2024-03-07 | $38.12 | $38.36 | $38.12 | $38.30 | $38.30 | 35,639 |
| 2024-03-06 | $37.84 | $38.00 | $37.73 | $37.80 | $37.80 | 38,908 |
| 2024-03-05 | $37.89 | $37.89 | $37.27 | $37.43 | $37.43 | 63,462 |
| 2024-03-04 | $37.97 | $38.16 | $37.93 | $38.08 | $38.08 | 47,402 |
| 2024-03-01 | $37.38 | $37.81 | $37.32 | $37.78 | $37.78 | 37,830 |
| 2024-02-29 | $37.24 | $37.37 | $37.22 | $37.31 | $37.31 | 156,874 |
| 2024-02-28 | $36.91 | $37.11 | $36.87 | $37.01 | $37.01 | 24,350 |
| 2024-02-27 | $37.15 | $37.15 | $36.99 | $37.03 | $37.03 | 30,202 |
| 2024-02-26 | $37.09 | $37.17 | $37.06 | $37.07 | $37.07 | 41,206 |
| 2024-02-23 | $37.08 | $37.15 | $37.00 | $37.07 | $37.07 | 308,382 |
| 2024-02-22 | $36.78 | $37.15 | $36.78 | $37.04 | $37.04 | 94,710 |
| 2024-02-21 | $36.12 | $36.39 | $36.10 | $36.35 | $36.35 | 443,037 |
| 2024-02-20 | $36.36 | $36.41 | $36.15 | $36.34 | $36.34 | 88,100 |
| 2024-02-16 | $36.79 | $36.95 | $36.57 | $36.60 | $36.60 | 39,906 |
| 2024-02-15 | $36.55 | $36.98 | $36.55 | $36.94 | $36.94 | 322,324 |
| 2024-02-14 | $36.25 | $36.58 | $36.24 | $36.56 | $36.56 | 47,558 |
| 2024-02-13 | $35.90 | $36.11 | $35.65 | $35.90 | $35.90 | 347,868 |
| 2024-02-12 | $36.63 | $36.77 | $36.51 | $36.52 | $36.52 | 19,667 |
| 2024-02-09 | $36.45 | $36.62 | $36.39 | $36.54 | $36.54 | 48,999 |
| 2024-02-08 | $36.12 | $36.39 | $36.12 | $36.37 | $36.37 | 22,715 |
| 2024-02-07 | $36.12 | $36.28 | $35.97 | $36.18 | $36.18 | 343,679 |
| 2024-02-06 | $35.93 | $35.98 | $35.76 | $35.95 | $35.95 | 62,724 |
| 2024-02-05 | $35.87 | $35.91 | $35.55 | $35.85 | $35.85 | 113,876 |
| 2024-02-02 | $35.62 | $36.00 | $35.50 | $35.87 | $35.87 | 326,296 |
| 2024-02-01 | $35.31 | $35.70 | $35.17 | $35.70 | $35.70 | 39,916 |
| 2024-01-31 | $35.61 | $35.61 | $35.14 | $35.14 | $35.14 | 62,974 |
| 2024-01-30 | $35.54 | $35.66 | $35.51 | $35.61 | $35.61 | 10,867 |
| 2024-01-29 | $35.34 | $35.61 | $35.24 | $35.61 | $35.61 | 35,705 |
| 2024-01-26 | $35.38 | $35.48 | $35.22 | $35.27 | $35.27 | 94,005 |
| 2024-01-25 | $35.46 | $35.47 | $35.22 | $35.38 | $35.38 | 21,213 |
| 2024-01-24 | $35.58 | $35.58 | $35.11 | $35.12 | $35.12 | 299,340 |
| 2024-01-23 | $35.24 | $35.24 | $35.03 | $35.20 | $35.20 | 130,983 |
| 2024-01-22 | $35.06 | $35.24 | $35.06 | $35.18 | $35.18 | 43,721 |
| 2024-01-19 | $34.56 | $34.85 | $34.51 | $34.79 | $34.79 | 26,516 |
| 2024-01-18 | $34.30 | $34.42 | $34.09 | $34.38 | $34.38 | 34,539 |
| 2024-01-17 | $34.04 | $34.16 | $33.89 | $34.06 | $34.06 | 64,252 |
| 2024-01-16 | $34.48 | $34.62 | $34.32 | $34.42 | $34.42 | 29,890 |
| 2024-01-12 | $34.83 | $34.85 | $34.52 | $34.64 | $34.64 | 28,067 |
| 2024-01-11 | $34.61 | $34.72 | $34.28 | $34.58 | $34.58 | 17,677 |
| 2024-01-10 | $34.52 | $34.65 | $34.39 | $34.64 | $34.64 | 18,067 |
| 2024-01-09 | $34.35 | $34.53 | $34.34 | $34.43 | $34.43 | 59,614 |
| 2024-01-08 | $33.97 | $34.55 | $33.97 | $34.55 | $34.55 | 13,843 |
| 2024-01-05 | $33.96 | $34.16 | $33.87 | $33.96 | $33.96 | 167,248 |
| 2024-01-04 | $34.07 | $34.17 | $33.96 | $33.97 | $33.97 | 28,549 |
| 2024-01-03 | $34.35 | $34.35 | $34.04 | $34.07 | $34.07 | 73,976 |
| 2024-01-02 | $34.74 | $34.82 | $34.48 | $34.62 | $34.62 | 18,307 |
| 2023-12-29 | $35.10 | $35.10 | $34.86 | $34.90 | $34.90 | 21,963 |
| 2023-12-28 | $35.07 | $35.14 | $35.06 | $35.10 | $35.10 | 25,883 |
| 2023-12-27 | $35.14 | $35.14 | $35.01 | $35.07 | $35.07 | 23,397 |
| 2023-12-26 | $34.86 | $35.17 | $34.86 | $35.07 | $35.07 | 33,872 |
| 2023-12-22 | $34.80 | $34.93 | $34.70 | $34.81 | $34.81 | 47,690 |
| 2023-12-21 | $34.49 | $34.67 | $34.34 | $34.66 | $34.66 | 153,427 |
| 2023-12-20 | $34.67 | $34.90 | $34.20 | $34.23 | $34.23 | 36,872 |
| 2023-12-19 | $34.67 | $34.79 | $34.67 | $34.78 | $34.78 | 26,422 |
| 2023-12-18 | $34.62 | $34.62 | $34.45 | $34.50 | $34.50 | 35,466 |
| 2023-12-15 | $34.57 | $34.59 | $34.34 | $34.46 | $34.46 | 15,389 |
| 2023-12-14 | $34.37 | $34.65 | $34.37 | $34.56 | $34.56 | 31,904 |
| 2023-12-13 | $33.60 | $34.21 | $33.50 | $34.21 | $34.09 | 27,714 |
| 2023-12-12 | $33.40 | $33.60 | $33.26 | $33.52 | $33.41 | 16,723 |
| 2023-12-11 | $33.02 | $33.41 | $33.02 | $33.36 | $33.25 | 28,587 |
| 2023-12-08 | $32.80 | $33.07 | $32.80 | $32.96 | $32.85 | 23,715 |
| 2023-12-07 | $32.77 | $32.86 | $32.70 | $32.81 | $32.70 | 27,187 |
| 2023-12-06 | $33.00 | $33.00 | $32.68 | $32.74 | $32.63 | 17,607 |
| 2023-12-05 | $32.91 | $32.91 | $32.72 | $32.78 | $32.67 | 15,751 |
| 2023-12-04 | $32.90 | $33.10 | $32.87 | $33.04 | $32.93 | 34,737 |
| 2023-12-01 | $32.60 | $33.18 | $32.57 | $33.18 | $33.18 | 31,710 |
| 2023-11-30 | $32.59 | $32.71 | $32.42 | $32.64 | $32.64 | 180,944 |
| 2023-11-29 | $32.47 | $32.71 | $32.46 | $32.50 | $32.50 | 30,349 |
| 2023-11-28 | $32.32 | $32.48 | $32.24 | $32.33 | $32.33 | 32,757 |
| 2023-11-27 | $32.38 | $32.49 | $32.33 | $32.46 | $32.46 | 128,064 |
| 2023-11-24 | $32.28 | $32.47 | $32.28 | $32.45 | $32.45 | 6,443 |
| 2023-11-22 | $32.39 | $32.44 | $32.29 | $32.33 | $32.33 | 14,134 |
| 2023-11-21 | $32.22 | $32.29 | $32.18 | $32.26 | $32.26 | 18,562 |
| 2023-11-20 | $32.04 | $32.33 | $32.04 | $32.27 | $32.27 | 67,569 |
| 2023-11-17 | $32.05 | $32.10 | $31.97 | $32.05 | $32.05 | 34,093 |
| 2023-11-16 | $31.95 | $31.98 | $31.82 | $31.92 | $31.92 | 25,358 |
| 2023-11-15 | $31.89 | $32.24 | $31.89 | $31.96 | $31.96 | 164,023 |
| 2023-11-14 | $31.45 | $31.95 | $31.45 | $31.85 | $31.85 | 34,899 |
| 2023-11-13 | $30.88 | $30.98 | $30.78 | $30.92 | $30.92 | 22,819 |
| 2023-11-10 | $30.56 | $30.93 | $30.47 | $30.90 | $30.90 | 18,821 |
| 2023-11-09 | $30.79 | $30.80 | $30.41 | $30.45 | $30.45 | 30,740 |
| 2023-11-08 | $30.70 | $30.86 | $30.63 | $30.71 | $30.71 | 25,950 |
| 2023-11-07 | $30.64 | $30.76 | $30.64 | $30.70 | $30.70 | 26,913 |
| 2023-11-06 | $30.96 | $30.96 | $30.61 | $30.79 | $30.79 | 26,805 |
| 2023-11-03 | $30.72 | $31.09 | $30.72 | $30.89 | $30.89 | 148,424 |
| 2023-11-02 | $30.08 | $30.54 | $30.08 | $30.50 | $30.50 | 54,404 |
| 2023-11-01 | $29.56 | $29.85 | $29.53 | $29.80 | $29.80 | 17,371 |
| 2023-10-31 | $29.30 | $29.64 | $29.27 | $29.62 | $29.62 | 34,387 |
| 2023-10-30 | $29.36 | $29.44 | $29.13 | $29.32 | $29.32 | 70,320 |
| 2023-10-27 | $29.37 | $29.48 | $29.17 | $29.25 | $29.25 | 20,122 |
| 2023-10-26 | $29.56 | $29.70 | $29.41 | $29.48 | $29.48 | 22,374 |
| 2023-10-25 | $29.75 | $29.88 | $29.50 | $29.52 | $29.52 | 17,968 |
| 2023-10-24 | $30.03 | $30.26 | $29.92 | $30.11 | $30.11 | 104,625 |
| 2023-10-23 | $30.00 | $30.24 | $29.86 | $29.92 | $29.92 | 38,811 |
| 2023-10-20 | $30.36 | $30.36 | $30.11 | $30.11 | $30.11 | 41,306 |
| 2023-10-19 | $30.85 | $31.05 | $30.50 | $30.51 | $30.51 | 360,675 |
| 2023-10-18 | $31.25 | $31.37 | $31.03 | $31.03 | $31.03 | 22,812 |
| 2023-10-17 | $31.37 | $31.87 | $31.37 | $31.67 | $31.67 | 89,362 |
| 2023-10-16 | $31.32 | $31.60 | $31.32 | $31.51 | $31.51 | 182,085 |
| 2023-10-13 | $31.39 | $31.46 | $31.01 | $31.17 | $31.17 | 28,015 |
| 2023-10-12 | $31.74 | $31.74 | $31.17 | $31.28 | $31.28 | 16,482 |
| 2023-10-11 | $31.68 | $31.74 | $31.40 | $31.68 | $31.68 | 20,145 |
| 2023-10-10 | $31.48 | $31.83 | $31.48 | $31.61 | $31.61 | 20,396 |
| 2023-10-09 | $31.05 | $31.44 | $31.02 | $31.41 | $31.41 | 25,806 |
| 2023-10-06 | $30.49 | $31.28 | $30.46 | $31.14 | $31.14 | 52,126 |
| 2023-10-05 | $30.60 | $30.75 | $30.41 | $30.66 | $30.66 | 46,552 |
| 2023-10-04 | $30.62 | $30.73 | $30.42 | $30.73 | $30.73 | 23,315 |
| 2023-10-03 | $30.81 | $30.87 | $30.39 | $30.54 | $30.54 | 66,758 |
| 2023-10-02 | $31.23 | $31.23 | $30.73 | $30.96 | $30.96 | 31,029 |
| 2023-09-29 | $31.69 | $31.69 | $31.18 | $31.26 | $31.26 | 57,132 |
| 2023-09-28 | $31.07 | $31.51 | $31.07 | $31.40 | $31.40 | 80,714 |
| 2023-09-27 | $31.14 | $31.26 | $30.87 | $31.08 | $31.08 | 75,642 |
| 2023-09-26 | $31.21 | $31.21 | $30.90 | $30.99 | $30.99 | 12,651 |
| 2023-09-25 | $31.16 | $31.46 | $31.16 | $31.44 | $31.44 | 31,888 |
| 2023-09-22 | $31.37 | $31.54 | $31.27 | $31.29 | $31.29 | 38,011 |
| 2023-09-21 | $31.87 | $31.87 | $31.38 | $31.41 | $31.34 | 39,198 |
| 2023-09-20 | $32.40 | $32.67 | $32.14 | $32.14 | $32.06 | 38,402 |
| 2023-09-19 | $32.39 | $32.40 | $32.17 | $32.35 | $32.27 | 12,909 |
| 2023-09-18 | $32.37 | $32.52 | $32.32 | $32.39 | $32.32 | 21,504 |
| 2023-09-15 | $32.71 | $32.71 | $32.39 | $32.39 | $32.31 | 25,656 |
| 2023-09-14 | $32.74 | $32.93 | $32.65 | $32.84 | $32.84 | 31,761 |
| 2023-09-13 | $32.68 | $32.72 | $32.51 | $32.56 | $32.56 | 32,297 |
| 2023-09-12 | $32.69 | $32.86 | $32.67 | $32.72 | $32.72 | 17,194 |
| 2023-09-11 | $32.86 | $32.91 | $32.68 | $32.78 | $32.78 | 40,370 |
| 2023-09-08 | $32.84 | $32.87 | $32.64 | $32.67 | $32.67 | 16,801 |
| 2023-09-07 | $32.71 | $32.93 | $32.68 | $32.80 | $32.80 | 27,241 |
| 2023-09-06 | $33.13 | $33.13 | $32.86 | $33.08 | $33.08 | 35,607 |
| 2023-09-05 | $33.37 | $33.37 | $33.11 | $33.13 | $33.13 | 24,142 |
| 2023-09-01 | $33.45 | $33.48 | $33.33 | $33.37 | $33.37 | 39,833 |
| 2023-08-31 | $33.33 | $33.36 | $33.15 | $33.15 | $33.15 | 69,397 |
| 2023-08-30 | $33.13 | $33.30 | $33.13 | $33.20 | $33.20 | 42,089 |
| 2023-08-29 | $32.58 | $33.10 | $32.58 | $33.10 | $33.10 | 16,832 |
| 2023-08-28 | $32.50 | $32.72 | $32.45 | $32.61 | $32.61 | 19,057 |
| 2023-08-25 | $32.10 | $32.45 | $31.94 | $32.28 | $32.28 | 32,982 |
| 2023-08-24 | $32.58 | $32.58 | $32.05 | $32.05 | $32.05 | 10,206 |
| 2023-08-23 | $32.23 | $32.56 | $32.23 | $32.43 | $32.43 | 44,019 |
| 2023-08-22 | $32.21 | $32.23 | $32.04 | $32.14 | $32.14 | 25,761 |
| 2023-08-21 | $32.02 | $32.19 | $31.84 | $32.09 | $32.09 | 30,660 |
| 2023-08-18 | $31.73 | $32.03 | $31.73 | $31.96 | $31.96 | 21,068 |
| 2023-08-17 | $32.43 | $32.46 | $31.99 | $31.99 | $31.99 | 17,655 |
| 2023-08-16 | $32.67 | $32.75 | $32.41 | $32.43 | $32.43 | 62,872 |
| 2023-08-15 | $32.91 | $32.91 | $32.66 | $32.74 | $32.74 | 20,401 |
| 2023-08-14 | $32.83 | $33.13 | $32.83 | $33.08 | $33.08 | 19,035 |
| 2023-08-11 | $32.85 | $33.03 | $32.85 | $32.93 | $32.93 | 17,241 |
| 2023-08-10 | $33.22 | $33.50 | $32.92 | $33.03 | $33.03 | 16,831 |
| 2023-08-09 | $33.14 | $33.25 | $33.02 | $33.10 | $33.10 | 10,883 |
| 2023-08-08 | $33.06 | $33.19 | $32.78 | $33.18 | $33.18 | 35,255 |
| 2023-08-07 | $33.24 | $33.37 | $33.17 | $33.32 | $33.32 | 18,696 |
| 2023-08-04 | $33.41 | $33.47 | $33.04 | $33.11 | $33.11 | 15,439 |
| 2023-08-03 | $33.29 | $33.47 | $33.16 | $33.43 | $33.43 | 28,657 |
| 2023-08-02 | $33.72 | $33.72 | $33.37 | $33.40 | $33.40 | 55,537 |
| 2023-08-01 | $33.85 | $33.98 | $33.81 | $33.98 | $33.98 | 37,490 |
| 2023-07-31 | $33.88 | $34.07 | $33.88 | $34.07 | $34.07 | 98,830 |
| 2023-07-28 | $33.89 | $33.89 | $33.72 | $33.88 | $33.88 | 8,824 |
| 2023-07-27 | $34.25 | $34.25 | $33.61 | $33.66 | $33.66 | 22,360 |
| 2023-07-26 | $33.92 | $34.07 | $33.92 | $34.03 | $34.03 | 30,190 |
| 2023-07-25 | $34.04 | $34.23 | $34.04 | $34.14 | $34.14 | 29,647 |
| 2023-07-24 | $33.84 | $33.94 | $33.82 | $33.86 | $33.86 | 23,628 |
| 2023-07-21 | $33.95 | $34.02 | $33.87 | $33.94 | $33.94 | 48,845 |
| 2023-07-20 | $34.00 | $34.02 | $33.80 | $33.85 | $33.85 | 448,079 |
| 2023-07-19 | $34.27 | $34.39 | $34.02 | $34.09 | $34.09 | 20,324 |
| 2023-07-18 | $33.98 | $34.22 | $33.98 | $34.19 | $34.19 | 27,485 |
| 2023-07-17 | $33.81 | $34.10 | $33.81 | $34.00 | $34.00 | 17,561 |
| 2023-07-14 | $33.94 | $33.94 | $33.70 | $33.78 | $33.78 | 15,177 |
| 2023-07-13 | $33.77 | $33.98 | $33.73 | $33.90 | $33.90 | 64,640 |
| 2023-07-12 | $33.64 | $33.74 | $33.50 | $33.65 | $33.65 | 35,395 |
| 2023-07-11 | $33.16 | $33.37 | $33.10 | $33.35 | $33.35 | 32,528 |
| 2023-07-10 | $32.68 | $33.11 | $32.68 | $33.11 | $33.11 | 22,853 |
| 2023-07-07 | $32.48 | $32.85 | $32.48 | $32.64 | $32.64 | 17,132 |
| 2023-07-06 | $32.33 | $32.46 | $32.17 | $32.45 | $32.45 | 37,882 |
| 2023-07-05 | $32.74 | $32.83 | $32.66 | $32.77 | $32.77 | 51,164 |
| 2023-07-03 | $32.88 | $32.91 | $32.83 | $32.90 | $32.90 | 21,525 |
| 2023-06-30 | $32.70 | $32.94 | $32.70 | $32.89 | $32.89 | 87,723 |
| 2023-06-29 | $32.11 | $32.46 | $32.11 | $32.46 | $32.46 | 20,676 |
| 2023-06-28 | $32.09 | $32.25 | $32.04 | $32.13 | $32.13 | 20,854 |
| 2023-06-27 | $31.82 | $32.23 | $31.78 | $32.19 | $32.19 | 34,199 |
| 2023-06-26 | $31.59 | $31.82 | $31.59 | $31.74 | $31.74 | 55,194 |
| 2023-06-23 | $31.61 | $31.63 | $31.45 | $31.45 | $31.45 | 19,111 |
| 2023-06-22 | $31.87 | $31.92 | $31.77 | $31.92 | $31.83 | 41,630 |
| 2023-06-21 | $32.00 | $32.09 | $31.91 | $31.96 | $31.88 | 103,516 |
| 2023-06-20 | $32.22 | $32.22 | $31.93 | $32.12 | $32.12 | 31,999 |
| 2023-06-16 | $32.46 | $32.69 | $32.34 | $32.34 | $32.34 | 37,057 |
| 2023-06-15 | $32.18 | $32.54 | $32.02 | $32.43 | $32.43 | 33,865 |
| 2023-06-14 | $32.23 | $32.37 | $32.00 | $32.23 | $32.23 | 28,792 |
| 2023-06-13 | $31.99 | $32.20 | $31.99 | $32.20 | $32.20 | 41,715 |
| 2023-06-12 | $31.59 | $31.78 | $31.47 | $31.73 | $31.73 | 22,302 |
| 2023-06-09 | $31.68 | $31.73 | $31.43 | $31.51 | $31.51 | 57,083 |
| 2023-06-08 | $31.49 | $31.66 | $31.48 | $31.63 | $31.63 | 19,185 |
| 2023-06-07 | $31.57 | $31.70 | $31.49 | $31.53 | $31.53 | 48,917 |
| 2023-06-06 | $31.37 | $31.59 | $31.35 | $31.54 | $31.54 | 163,066 |
| 2023-06-05 | $31.47 | $31.48 | $31.24 | $31.31 | $31.31 | 66,699 |
| 2023-06-02 | $31.33 | $31.55 | $31.18 | $31.51 | $31.51 | 37,819 |
| 2023-06-01 | $30.71 | $31.09 | $30.63 | $31.01 | $31.01 | 110,308 |
| 2023-05-31 | $30.70 | $30.70 | $30.40 | $30.61 | $30.61 | 56,883 |
| 2023-05-30 | $31.02 | $31.08 | $30.73 | $30.79 | $30.79 | 38,699 |
| 2023-05-26 | $30.40 | $30.89 | $30.40 | $30.84 | $30.84 | 59,262 |
| 2023-05-25 | $30.20 | $30.47 | $30.10 | $30.39 | $30.39 | 50,860 |
| 2023-05-24 | $30.45 | $30.45 | $30.06 | $30.12 | $30.12 | 67,857 |
| 2023-05-23 | $31.03 | $31.03 | $30.58 | $30.58 | $30.58 | 30,507 |
| 2023-05-22 | $30.90 | $31.17 | $30.88 | $31.03 | $31.03 | 56,725 |
| 2023-05-19 | $31.02 | $31.10 | $30.81 | $30.93 | $30.93 | 30,406 |
| 2023-05-18 | $30.61 | $31.03 | $30.61 | $30.99 | $30.99 | 51,270 |
| 2023-05-17 | $30.51 | $30.76 | $30.31 | $30.69 | $30.69 | 33,086 |
| 2023-05-16 | $30.67 | $30.71 | $30.28 | $30.32 | $30.32 | 27,394 |
| 2023-05-15 | $30.57 | $30.87 | $30.51 | $30.83 | $30.83 | 25,400 |
| 2023-05-12 | $30.63 | $30.63 | $30.31 | $30.50 | $30.50 | 140,012 |
| 2023-05-11 | $30.55 | $30.55 | $30.26 | $30.43 | $30.43 | 18,184 |
| 2023-05-10 | $30.71 | $30.71 | $30.36 | $30.60 | $30.60 | 24,518 |
| 2023-05-09 | $30.40 | $30.54 | $30.36 | $30.47 | $30.47 | 17,314 |
| 2023-05-08 | $30.70 | $30.70 | $30.52 | $30.61 | $30.61 | 17,684 |
| 2023-05-05 | $30.42 | $30.74 | $30.42 | $30.69 | $30.69 | 46,071 |
| 2023-05-04 | $30.26 | $30.31 | $30.13 | $30.19 | $30.19 | 19,572 |
| 2023-05-03 | $30.40 | $30.74 | $30.36 | $30.36 | $30.36 | 21,365 |
| 2023-05-02 | $30.72 | $30.72 | $30.18 | $30.35 | $30.35 | 68,736 |
| 2023-05-01 | $30.94 | $30.96 | $30.77 | $30.86 | $30.86 | 30,388 |
| 2023-04-28 | $30.41 | $30.84 | $30.41 | $30.83 | $30.83 | 73,527 |
| 2023-04-27 | $30.08 | $30.50 | $30.01 | $30.49 | $30.49 | 28,475 |
| 2023-04-26 | $30.34 | $30.34 | $30.02 | $30.11 | $30.11 | 43,799 |
| 2023-04-25 | $31.10 | $31.10 | $30.44 | $30.44 | $30.44 | 16,253 |
| 2023-04-24 | $31.10 | $31.26 | $31.10 | $31.23 | $31.23 | 19,873 |
| 2023-04-21 | $31.18 | $31.22 | $31.02 | $31.15 | $31.15 | 43,584 |
| 2023-04-20 | $31.17 | $31.38 | $31.13 | $31.23 | $31.23 | 66,023 |
| 2023-04-19 | $31.25 | $31.42 | $31.21 | $31.37 | $31.37 | 12,052 |
| 2023-04-18 | $31.37 | $31.47 | $31.16 | $31.33 | $31.33 | 70,113 |
| 2023-04-17 | $31.07 | $31.29 | $31.01 | $31.29 | $31.29 | 25,656 |
| 2023-04-14 | $31.19 | $31.35 | $30.91 | $31.03 | $31.03 | 28,638 |
| 2023-04-13 | $31.02 | $31.28 | $30.94 | $31.21 | $31.21 | 82,478 |
| 2023-04-12 | $31.22 | $31.26 | $30.95 | $30.98 | $30.98 | 46,651 |
| 2023-04-11 | $31.00 | $31.16 | $30.98 | $31.05 | $31.05 | 28,088 |
| 2023-04-10 | $30.63 | $30.90 | $30.53 | $30.88 | $30.88 | 26,306 |
| 2023-04-06 | $30.58 | $30.67 | $30.50 | $30.65 | $30.65 | 209,622 |
| 2023-04-05 | $30.85 | $30.85 | $30.57 | $30.70 | $30.70 | 55,084 |
| 2023-04-04 | $31.42 | $31.42 | $30.87 | $30.97 | $30.97 | 27,972 |
| 2023-04-03 | $31.40 | $31.41 | $31.15 | $31.31 | $31.31 | 78,630 |
| 2023-03-31 | $31.06 | $31.43 | $31.06 | $31.43 | $31.43 | 29,165 |
| 2023-03-30 | $30.90 | $31.00 | $30.78 | $30.90 | $30.90 | 31,437 |
| 2023-03-29 | $30.38 | $30.69 | $30.38 | $30.69 | $30.69 | 59,393 |
| 2023-03-28 | $30.08 | $30.08 | $29.90 | $30.01 | $30.01 | 16,088 |
| 2023-03-27 | $30.17 | $30.22 | $29.97 | $30.02 | $30.02 | 34,626 |
| 2023-03-24 | $29.69 | $29.94 | $29.50 | $29.94 | $29.86 | 26,570 |
| 2023-03-23 | $30.07 | $30.43 | $29.66 | $29.87 | $29.79 | 32,621 |
| 2023-03-22 | $30.47 | $30.64 | $29.76 | $29.76 | $29.68 | 73,313 |
| 2023-03-21 | $30.51 | $30.55 | $30.29 | $30.53 | $30.45 | 27,106 |
| 2023-03-20 | $29.88 | $30.14 | $29.88 | $30.07 | $29.99 | 260,680 |
| 2023-03-17 | $30.16 | $30.16 | $29.61 | $29.75 | $29.67 | 61,543 |
| 2023-03-16 | $29.62 | $30.29 | $29.56 | $30.22 | $30.14 | 31,718 |
| 2023-03-15 | $29.96 | $29.96 | $29.44 | $29.78 | $29.70 | 54,362 |
| 2023-03-14 | $30.45 | $30.62 | $30.13 | $30.38 | $30.30 | 65,270 |
| 2023-03-13 | $29.79 | $30.46 | $29.66 | $30.00 | $29.92 | 80,466 |
| 2023-03-10 | $30.96 | $30.96 | $30.03 | $30.07 | $29.99 | 16,981 |
| 2023-03-09 | $31.91 | $31.94 | $31.02 | $31.02 | $30.94 | 26,018 |
| 2023-03-08 | $31.59 | $31.85 | $31.59 | $31.79 | $31.70 | 8,929 |
| 2023-03-07 | $32.22 | $32.22 | $31.60 | $31.61 | $31.53 | 44,877 |
| 2023-03-06 | $32.29 | $32.43 | $32.09 | $32.16 | $32.07 | 37,238 |
| 2023-03-03 | $31.85 | $32.35 | $31.81 | $32.30 | $32.21 | 49,323 |
| 2023-03-02 | $31.26 | $31.78 | $31.13 | $31.74 | $31.65 | 25,444 |
| 2023-03-01 | $31.44 | $31.59 | $31.33 | $31.45 | $31.37 | 51,017 |
| 2023-02-28 | $31.49 | $31.71 | $31.37 | $31.48 | $31.40 | 24,437 |
| 2023-02-27 | $31.57 | $31.74 | $31.39 | $31.44 | $31.35 | 18,054 |
| 2023-02-24 | $31.23 | $31.39 | $31.14 | $31.27 | $31.19 | 70,882 |
| 2023-02-23 | $31.72 | $31.76 | $31.33 | $31.67 | $31.59 | 14,398 |
| 2023-02-22 | $31.69 | $31.73 | $31.35 | $31.47 | $31.39 | 51,264 |
| 2023-02-21 | $32.06 | $32.09 | $31.55 | $31.55 | $31.47 | 37,291 |
| 2023-02-17 | $32.38 | $32.38 | $32.12 | $32.30 | $32.21 | 38,924 |
| 2023-02-16 | $32.44 | $32.91 | $32.44 | $32.46 | $32.37 | 52,862 |
| 2023-02-15 | $32.63 | $32.86 | $32.48 | $32.83 | $32.74 | 26,635 |
| 2023-02-14 | $32.48 | $32.89 | $32.38 | $32.64 | $32.55 | 20,463 |
| 2023-02-13 | $32.39 | $32.65 | $32.39 | $32.59 | $32.50 | 14,089 |
| 2023-02-10 | $32.24 | $32.40 | $32.21 | $32.40 | $32.40 | 111,689 |
| 2023-02-09 | $32.92 | $32.92 | $32.27 | $32.31 | $32.31 | 30,618 |
| 2023-02-08 | $32.83 | $32.88 | $32.56 | $32.61 | $32.61 | 16,331 |
| 2023-02-07 | $32.54 | $32.93 | $32.28 | $32.93 | $32.93 | 45,162 |
| 2023-02-06 | $32.53 | $32.63 | $32.45 | $32.47 | $32.47 | 9,613 |
| 2023-02-03 | $32.89 | $33.15 | $32.70 | $32.85 | $32.85 | 658,880 |
| 2023-02-02 | $33.08 | $33.40 | $33.02 | $33.28 | $33.28 | 20,689 |
| 2023-02-01 | $32.18 | $33.07 | $32.18 | $32.86 | $32.86 | 43,678 |
| 2023-01-31 | $31.74 | $32.24 | $31.69 | $32.21 | $32.21 | 150,095 |
| 2023-01-30 | $31.87 | $32.08 | $31.68 | $31.68 | $31.68 | 28,361 |
| 2023-01-27 | $32.11 | $32.30 | $31.99 | $32.12 | $32.12 | 15,420 |
| 2023-01-26 | $32.09 | $32.19 | $31.79 | $32.17 | $32.17 | 19,779 |
| 2023-01-25 | $31.62 | $31.79 | $31.18 | $31.78 | $31.78 | 23,614 |
| 2023-01-24 | $31.91 | $31.91 | $31.68 | $31.85 | $31.85 | 29,764 |
| 2023-01-23 | $31.52 | $32.04 | $31.52 | $31.90 | $31.90 | 18,961 |
| 2023-01-20 | $30.97 | $31.54 | $30.94 | $31.54 | $31.54 | 20,616 |
| 2023-01-19 | $31.16 | $31.16 | $30.88 | $30.91 | $30.91 | 32,674 |
| 2023-01-18 | $31.83 | $32.03 | $31.24 | $31.30 | $31.30 | 49,196 |
| 2023-01-17 | $31.62 | $31.74 | $31.55 | $31.56 | $31.56 | 26,472 |
| 2023-01-13 | $31.39 | $31.65 | $31.33 | $31.60 | $31.60 | 35,594 |
| 2023-01-12 | $31.36 | $31.51 | $31.08 | $31.42 | $31.42 | 20,129 |
| 2023-01-11 | $30.87 | $31.26 | $30.87 | $31.26 | $31.26 | 43,660 |
| 2023-01-10 | $30.57 | $30.84 | $30.46 | $30.84 | $30.84 | 30,033 |
| 2023-01-09 | $30.63 | $30.95 | $30.58 | $30.58 | $30.58 | 27,869 |
| 2023-01-06 | $29.73 | $30.49 | $29.73 | $30.43 | $30.43 | 80,052 |
| 2023-01-05 | $30.11 | $30.15 | $29.59 | $29.64 | $29.64 | 16,164 |
| 2023-01-04 | $29.95 | $30.25 | $29.95 | $30.22 | $30.22 | 69,754 |
| 2023-01-03 | $30.13 | $30.19 | $29.50 | $29.70 | $29.70 | 294,821 |
| 2022-12-30 | $29.87 | $29.94 | $29.60 | $29.94 | $29.94 | 31,719 |
| 2022-12-29 | $29.79 | $30.16 | $29.77 | $30.06 | $30.06 | 21,841 |
| 2022-12-28 | $30.01 | $30.01 | $29.47 | $29.53 | $29.53 | 266,867 |
| 2022-12-27 | $30.01 | $30.03 | $29.80 | $29.96 | $29.96 | 21,782 |
| 2022-12-23 | $29.75 | $29.98 | $29.72 | $29.98 | $29.98 | 8,849 |
| 2022-12-22 | $30.19 | $30.19 | $29.42 | $29.83 | $29.83 | 15,881 |
| 2022-12-21 | $30.07 | $30.41 | $30.02 | $30.35 | $30.35 | 27,407 |
| 2022-12-20 | $29.66 | $29.96 | $29.64 | $29.83 | $29.83 | 44,765 |
| 2022-12-19 | $30.13 | $30.13 | $29.59 | $29.76 | $29.76 | 60,902 |
| 2022-12-16 | $30.19 | $30.19 | $29.89 | $30.07 | $30.07 | 28,107 |
| 2022-12-15 | $30.92 | $30.92 | $30.33 | $30.40 | $30.40 | 33,931 |
| 2022-12-14 | $31.61 | $31.74 | $31.19 | $31.40 | $31.40 | 51,816 |
| 2022-12-13 | $32.20 | $32.20 | $31.39 | $31.62 | $31.56 | 24,621 |
| 2022-12-12 | $30.73 | $31.14 | $30.73 | $31.14 | $31.08 | 24,316 |
| 2022-12-09 | $30.87 | $31.03 | $30.65 | $30.70 | $30.64 | 56,473 |
| 2022-12-08 | $30.91 | $31.10 | $30.86 | $30.96 | $30.90 | 34,594 |
| 2022-12-07 | $30.60 | $30.86 | $30.57 | $30.68 | $30.62 | 14,169 |
| 2022-12-06 | $31.03 | $31.03 | $30.50 | $30.63 | $30.57 | 9,246 |
| 2022-12-05 | $31.53 | $31.53 | $30.97 | $31.11 | $31.05 | 91,022 |
| 2022-12-02 | $31.25 | $31.87 | $31.25 | $31.77 | $31.71 | 41,361 |
| 2022-12-01 | $31.85 | $32.00 | $31.70 | $31.84 | $31.78 | 14,817 |
| 2022-11-30 | $30.76 | $31.69 | $30.60 | $31.69 | $31.63 | 28,716 |
| 2022-11-29 | $30.67 | $30.83 | $30.55 | $30.65 | $30.59 | 22,457 |
| 2022-11-28 | $30.99 | $31.01 | $30.56 | $30.66 | $30.60 | 36,582 |
| 2022-11-25 | $31.18 | $31.26 | $31.18 | $31.20 | $31.14 | 4,913 |
| 2022-11-23 | $31.16 | $31.33 | $31.08 | $31.19 | $31.13 | 21,656 |
| 2022-11-22 | $30.87 | $31.15 | $30.86 | $31.10 | $31.04 | 86,257 |
| 2022-11-21 | $30.75 | $30.75 | $30.41 | $30.60 | $30.54 | 19,218 |
| 2022-11-18 | $30.75 | $30.78 | $30.52 | $30.71 | $30.71 | 42,092 |
| 2022-11-17 | $30.54 | $30.57 | $30.23 | $30.55 | $30.55 | 36,748 |
| 2022-11-16 | $31.13 | $31.13 | $30.79 | $30.83 | $30.83 | 60,353 |
| 2022-11-15 | $31.37 | $31.43 | $31.19 | $31.26 | $31.26 | 16,736 |
| 2022-11-14 | $31.09 | $31.28 | $30.87 | $30.91 | $30.91 | 118,865 |
| 2022-11-11 | $31.31 | $31.50 | $31.20 | $31.23 | $31.23 | 12,242 |
| 2022-11-10 | $30.26 | $30.99 | $30.26 | $30.98 | $30.98 | 24,069 |
| 2022-11-09 | $29.49 | $29.57 | $29.02 | $29.07 | $29.07 | 129,172 |
| 2022-11-08 | $29.43 | $29.90 | $29.35 | $29.66 | $29.66 | 46,161 |
| 2022-11-07 | $29.22 | $29.32 | $29.02 | $29.32 | $29.32 | 15,024 |
| 2022-11-04 | $29.14 | $29.16 | $28.53 | $29.00 | $29.00 | 59,499 |
| 2022-11-03 | $28.48 | $28.83 | $28.40 | $28.62 | $28.62 | 16,529 |
| 2022-11-02 | $29.83 | $29.94 | $28.79 | $28.90 | $28.90 | 131,609 |
| 2022-11-01 | $30.44 | $30.44 | $29.83 | $29.90 | $29.90 | 30,155 |
| 2022-10-31 | $29.84 | $30.02 | $29.84 | $29.88 | $29.88 | 75,834 |
| 2022-10-28 | $29.64 | $30.01 | $29.48 | $29.97 | $29.97 | 112,068 |
| 2022-10-27 | $29.96 | $30.01 | $29.68 | $29.73 | $29.73 | 17,241 |
| 2022-10-26 | $29.46 | $30.15 | $29.46 | $29.72 | $29.72 | 30,346 |
| 2022-10-25 | $28.83 | $29.54 | $28.83 | $29.50 | $29.50 | 28,348 |
| 2022-10-24 | $28.67 | $28.90 | $28.50 | $28.78 | $28.78 | 49,601 |
| 2022-10-21 | $27.93 | $28.63 | $27.77 | $28.55 | $28.55 | 40,239 |
| 2022-10-20 | $28.15 | $28.47 | $27.83 | $27.88 | $27.88 | 30,138 |
| 2022-10-19 | $28.22 | $28.40 | $27.93 | $28.07 | $28.07 | 28,024 |
| 2022-10-18 | $28.58 | $28.73 | $28.12 | $28.28 | $28.28 | 26,707 |
| 2022-10-17 | $27.68 | $28.01 | $27.68 | $27.91 | $27.91 | 10,812 |
| 2022-10-14 | $28.30 | $28.30 | $27.13 | $27.13 | $27.13 | 8,402 |
| 2022-10-13 | $26.89 | $28.14 | $26.89 | $28.06 | $28.06 | 231,289 |
| 2022-10-12 | $27.71 | $27.71 | $27.47 | $27.53 | $27.53 | 10,922 |
| 2022-10-11 | $27.86 | $28.00 | $27.51 | $27.70 | $27.70 | 21,578 |
| 2022-10-10 | $28.32 | $28.33 | $27.90 | $27.93 | $27.93 | 16,570 |
| 2022-10-07 | $28.89 | $28.89 | $28.15 | $28.34 | $28.34 | 16,821 |
| 2022-10-06 | $29.52 | $29.59 | $29.13 | $29.14 | $29.14 | 14,927 |
| 2022-10-05 | $29.30 | $29.67 | $28.98 | $29.42 | $29.42 | 29,964 |
| 2022-10-04 | $29.39 | $29.60 | $29.15 | $29.60 | $29.60 | 23,417 |
| 2022-10-03 | $28.26 | $28.79 | $28.01 | $28.65 | $28.65 | 32,090 |
| 2022-09-30 | $27.91 | $28.37 | $27.71 | $27.74 | $27.74 | 36,692 |
| 2022-09-29 | $28.14 | $28.14 | $27.73 | $28.01 | $28.01 | 54,297 |
| 2022-09-28 | $27.90 | $28.52 | $27.90 | $28.38 | $28.38 | 24,842 |
| 2022-09-27 | $28.10 | $28.23 | $27.54 | $27.68 | $27.68 | 26,284 |
| 2022-09-26 | $28.22 | $28.36 | $27.71 | $27.84 | $27.84 | 43,033 |
| 2022-09-23 | $28.35 | $28.35 | $27.95 | $28.24 | $28.24 | 31,199 |
| 2022-09-22 | $29.31 | $29.31 | $28.80 | $28.80 | $28.70 | 13,042 |
| 2022-09-21 | $30.07 | $30.21 | $29.42 | $29.42 | $29.32 | 45,520 |
| 2022-09-20 | $30.08 | $30.08 | $29.66 | $29.84 | $29.74 | 34,156 |
| 2022-09-19 | $29.95 | $30.41 | $29.95 | $30.38 | $30.28 | 19,519 |
| 2022-09-16 | $30.25 | $30.29 | $29.95 | $30.28 | $30.28 | 31,837 |
| 2022-09-15 | $30.90 | $31.23 | $30.54 | $30.58 | $30.58 | 31,636 |
| 2022-09-14 | $31.17 | $31.24 | $30.81 | $31.08 | $31.08 | 283,281 |
| 2022-09-13 | $31.58 | $31.58 | $31.12 | $31.19 | $31.19 | 64,469 |
| 2022-09-12 | $32.35 | $32.48 | $32.28 | $32.43 | $32.43 | 30,905 |
| 2022-09-09 | $31.92 | $32.31 | $31.92 | $32.24 | $32.24 | 46,917 |
| 2022-09-08 | $30.98 | $31.64 | $30.98 | $31.64 | $31.64 | 21,477 |
| 2022-09-07 | $30.49 | $31.28 | $30.49 | $31.22 | $31.22 | 17,052 |
| 2022-09-06 | $30.69 | $30.71 | $30.39 | $30.54 | $30.54 | 17,452 |
| 2022-09-02 | $30.82 | $31.21 | $30.45 | $30.55 | $30.55 | 10,939 |
| 2022-09-01 | $30.53 | $30.69 | $30.21 | $30.69 | $30.69 | 129,525 |
| 2022-08-31 | $31.27 | $31.27 | $30.83 | $30.92 | $30.92 | 221,087 |
| 2022-08-30 | $31.65 | $31.65 | $31.03 | $31.14 | $31.14 | 34,737 |
| 2022-08-29 | $31.54 | $31.77 | $31.49 | $31.49 | $31.49 | 26,738 |
| 2022-08-26 | $33.00 | $33.00 | $31.77 | $31.77 | $31.77 | 34,175 |
| 2022-08-25 | $32.61 | $33.00 | $32.56 | $33.00 | $33.00 | 171,554 |
| 2022-08-24 | $32.25 | $32.48 | $32.23 | $32.44 | $32.44 | 36,693 |
| 2022-08-23 | $32.32 | $32.52 | $32.22 | $32.24 | $32.24 | 23,134 |
| 2022-08-22 | $32.55 | $32.55 | $32.18 | $32.22 | $32.22 | 42,782 |
| 2022-08-19 | $33.32 | $33.32 | $32.89 | $32.98 | $32.98 | 33,238 |
| 2022-08-18 | $33.39 | $33.56 | $33.36 | $33.51 | $33.51 | 31,253 |
| 2022-08-17 | $33.61 | $33.61 | $33.24 | $33.39 | $33.39 | 17,052 |
| 2022-08-16 | $33.78 | $33.96 | $33.62 | $33.80 | $33.80 | 19,750 |
| 2022-08-15 | $33.68 | $33.94 | $33.68 | $33.89 | $33.89 | 11,454 |
| 2022-08-12 | $33.58 | $33.89 | $33.47 | $33.88 | $33.88 | 14,513 |
| 2022-08-11 | $33.52 | $33.63 | $33.32 | $33.35 | $33.35 | 14,789 |
| 2022-08-10 | $33.34 | $33.35 | $33.15 | $33.32 | $33.32 | 9,230 |
| 2022-08-09 | $32.72 | $32.72 | $32.38 | $32.47 | $32.47 | 13,934 |
| 2022-08-08 | $33.00 | $33.16 | $32.82 | $32.90 | $32.90 | 39,707 |
| 2022-08-05 | $32.32 | $32.80 | $32.32 | $32.80 | $32.80 | 30,297 |
| 2022-08-04 | $32.72 | $32.81 | $32.59 | $32.81 | $32.81 | 37,092 |
| 2022-08-03 | $32.53 | $32.81 | $32.50 | $32.73 | $32.73 | 76,302 |
| 2022-08-02 | $32.14 | $32.65 | $32.14 | $32.27 | $32.27 | 14,966 |
| 2022-08-01 | $32.20 | $32.46 | $32.18 | $32.28 | $32.28 | 22,018 |
| 2022-07-29 | $32.14 | $32.51 | $32.12 | $32.46 | $32.46 | 19,675 |
| 2022-07-28 | $31.44 | $32.17 | $31.38 | $32.17 | $32.17 | 16,027 |
| 2022-07-27 | $30.87 | $31.51 | $30.87 | $31.36 | $31.36 | 21,153 |
| 2022-07-26 | $30.69 | $30.71 | $30.50 | $30.65 | $30.65 | 24,325 |
| 2022-07-25 | $30.89 | $30.89 | $30.63 | $30.80 | $30.80 | 43,723 |
| 2022-07-22 | $31.13 | $31.27 | $30.63 | $30.84 | $30.84 | 66,149 |
| 2022-07-21 | $30.56 | $31.08 | $30.51 | $31.00 | $31.00 | 22,220 |
| 2022-07-20 | $30.33 | $30.73 | $30.33 | $30.60 | $30.60 | 30,348 |
| 2022-07-19 | $29.57 | $30.33 | $29.57 | $30.33 | $30.33 | 21,258 |
| 2022-07-18 | $29.75 | $29.83 | $29.31 | $29.34 | $29.34 | 258,136 |
| 2022-07-15 | $29.49 | $29.49 | $29.26 | $29.47 | $29.47 | 26,547 |
| 2022-07-14 | $28.58 | $28.91 | $28.36 | $28.82 | $28.82 | 24,196 |
| 2022-07-13 | $28.80 | $29.29 | $28.64 | $29.11 | $29.11 | 78,434 |
| 2022-07-12 | $29.69 | $29.69 | $29.08 | $29.24 | $29.24 | 46,245 |
| 2022-07-11 | $29.80 | $29.80 | $29.51 | $29.65 | $29.65 | 17,997 |
| 2022-07-08 | $29.83 | $30.16 | $29.83 | $29.97 | $29.97 | 79,522 |
| 2022-07-07 | $29.92 | $30.15 | $29.92 | $30.09 | $30.09 | 48,337 |
| 2022-07-06 | $29.67 | $29.73 | $29.26 | $29.53 | $29.53 | 33,225 |
| 2022-07-05 | $29.21 | $29.51 | $28.83 | $29.51 | $29.51 | 54,405 |
| 2022-07-01 | $29.22 | $29.55 | $28.98 | $29.45 | $29.45 | 16,484 |
| 2022-06-30 | $29.12 | $29.48 | $28.76 | $29.13 | $29.13 | 47,765 |
| 2022-06-29 | $29.56 | $29.56 | $29.27 | $29.47 | $29.47 | 23,189 |
| 2022-06-28 | $30.63 | $30.63 | $29.62 | $29.62 | $29.62 | 34,262 |
| 2022-06-27 | $30.40 | $30.41 | $30.09 | $30.25 | $30.25 | 32,017 |
| 2022-06-24 | $29.73 | $30.27 | $29.68 | $30.23 | $30.23 | 155,045 |
| 2022-06-23 | $29.18 | $29.41 | $29.02 | $29.39 | $29.31 | 40,588 |
| 2022-06-22 | $28.64 | $29.31 | $28.64 | $29.06 | $28.98 | 22,073 |
| 2022-06-21 | $29.00 | $29.22 | $28.98 | $29.05 | $28.97 | 40,152 |
| 2022-06-17 | $28.49 | $28.74 | $28.26 | $28.45 | $28.38 | 44,633 |
| 2022-06-16 | $28.90 | $28.90 | $28.24 | $28.41 | $28.34 | 33,847 |
| 2022-06-15 | $29.45 | $30.01 | $29.17 | $29.60 | $29.52 | 51,430 |
| 2022-06-14 | $29.38 | $29.45 | $28.92 | $29.16 | $29.08 | 42,623 |
| 2022-06-13 | $29.82 | $29.86 | $29.11 | $29.23 | $29.15 | 85,572 |
| 2022-06-10 | $30.94 | $31.00 | $30.67 | $30.67 | $30.59 | 39,639 |
| 2022-06-09 | $32.18 | $32.30 | $31.59 | $31.59 | $31.51 | 28,949 |
| 2022-06-08 | $32.73 | $32.82 | $32.31 | $32.36 | $32.28 | 18,000 |
| 2022-06-07 | $32.23 | $32.91 | $32.23 | $32.90 | $32.81 | 44,737 |
| 2022-06-06 | $32.77 | $32.79 | $32.40 | $32.50 | $32.41 | 43,714 |
| 2022-06-03 | $32.51 | $32.60 | $32.33 | $32.38 | $32.30 | 35,005 |
| 2022-06-02 | $32.10 | $32.92 | $32.10 | $32.92 | $32.83 | 51,276 |
| 2022-06-01 | $32.53 | $32.53 | $31.73 | $32.03 | $31.95 | 55,077 |
| 2022-05-31 | $32.70 | $32.70 | $32.25 | $32.39 | $32.31 | 250,542 |
| 2022-05-27 | $32.00 | $32.79 | $32.00 | $32.77 | $32.68 | 29,866 |
| 2022-05-26 | $31.35 | $31.93 | $31.35 | $31.83 | $31.75 | 40,315 |
| 2022-05-25 | $30.58 | $31.31 | $30.58 | $31.21 | $31.13 | 36,290 |
| 2022-05-24 | $30.87 | $30.87 | $30.24 | $30.74 | $30.66 | 35,812 |
| 2022-05-23 | $31.09 | $31.17 | $30.69 | $31.07 | $30.99 | 34,930 |
| 2022-05-20 | $30.89 | $31.00 | $29.99 | $30.72 | $30.64 | 39,934 |
| 2022-05-19 | $30.10 | $30.87 | $30.10 | $30.60 | $30.52 | 34,091 |
| 2022-05-18 | $31.22 | $31.22 | $30.21 | $30.26 | $30.18 | 31,735 |
| 2022-05-17 | $31.44 | $31.56 | $31.00 | $31.56 | $31.48 | 39,242 |
| 2022-05-16 | $31.15 | $31.18 | $30.78 | $30.87 | $30.79 | 37,782 |
| 2022-05-13 | $30.60 | $31.34 | $30.60 | $31.26 | $31.18 | 57,385 |
| 2022-05-12 | $29.84 | $30.34 | $29.64 | $30.20 | $30.12 | 39,454 |
| 2022-05-11 | $30.49 | $30.97 | $29.96 | $29.98 | $29.90 | 53,768 |
| 2022-05-10 | $31.10 | $31.30 | $30.04 | $30.58 | $30.50 | 119,587 |
| 2022-05-09 | $31.45 | $31.45 | $30.44 | $30.49 | $30.41 | 65,500 |
| 2022-05-06 | $32.24 | $32.25 | $31.54 | $31.99 | $31.91 | 46,388 |
| 2022-05-05 | $33.41 | $33.41 | $32.17 | $32.46 | $32.37 | 86,009 |
| 2022-05-04 | $32.88 | $33.75 | $32.48 | $33.75 | $33.66 | 32,264 |
| 2022-05-03 | $32.62 | $33.00 | $32.59 | $32.86 | $32.77 | 34,911 |
| 2022-05-02 | $32.48 | $32.77 | $31.88 | $32.57 | $32.48 | 68,147 |
| 2022-04-29 | $33.63 | $33.63 | $32.63 | $32.63 | $32.54 | 38,437 |
| 2022-04-28 | $33.36 | $34.02 | $32.96 | $33.82 | $33.73 | 34,157 |
| 2022-04-27 | $33.08 | $33.38 | $32.90 | $32.98 | $32.89 | 57,535 |
| 2022-04-26 | $33.43 | $33.45 | $32.95 | $32.97 | $32.88 | 23,486 |
| 2022-04-25 | $33.45 | $33.95 | $33.16 | $33.95 | $33.86 | 163,842 |
| 2022-04-22 | $34.76 | $34.76 | $33.74 | $33.75 | $33.66 | 119,243 |
| 2022-04-21 | $36.10 | $36.24 | $35.05 | $35.11 | $35.02 | 26,420 |
| 2022-04-20 | $35.94 | $36.10 | $35.75 | $35.91 | $35.82 | 37,134 |
| 2022-04-19 | $35.02 | $35.77 | $35.02 | $35.74 | $35.65 | 44,540 |
| 2022-04-18 | $34.89 | $35.04 | $34.73 | $34.86 | $34.77 | 38,793 |
| 2022-04-14 | $35.36 | $35.56 | $34.91 | $34.91 | $34.82 | 62,635 |
| 2022-04-13 | $35.05 | $35.51 | $35.05 | $35.32 | $35.23 | 46,617 |
| 2022-04-12 | $35.45 | $35.56 | $34.83 | $34.87 | $34.78 | 39,156 |
| 2022-04-11 | $35.36 | $35.36 | $34.95 | $34.96 | $34.87 | 35,829 |
| 2022-04-08 | $35.63 | $35.77 | $35.45 | $35.53 | $35.44 | 36,439 |
| 2022-04-07 | $35.40 | $35.76 | $35.34 | $35.63 | $35.54 | 30,862 |
| 2022-04-06 | $35.40 | $35.62 | $35.17 | $35.47 | $35.38 | 33,300 |
| 2022-04-05 | $36.31 | $36.38 | $35.67 | $35.76 | $35.67 | 33,632 |
| 2022-04-04 | $36.46 | $36.46 | $36.23 | $36.39 | $36.29 | 103,472 |
| 2022-04-01 | $36.36 | $36.36 | $36.00 | $36.31 | $36.21 | 61,646 |
| 2022-03-31 | $36.67 | $36.73 | $36.09 | $36.09 | $36.00 | 316,938 |
| 2022-03-30 | $36.89 | $36.90 | $36.47 | $36.65 | $36.55 | 27,296 |
| 2022-03-29 | $36.76 | $37.10 | $36.52 | $36.99 | $36.89 | 22,652 |
| 2022-03-28 | $35.86 | $36.19 | $35.73 | $36.18 | $36.09 | 31,067 |
| 2022-03-25 | $35.88 | $35.98 | $35.62 | $35.98 | $35.89 | 24,366 |
| 2022-03-24 | $35.77 | $35.98 | $35.54 | $35.98 | $35.83 | 29,997 |
| 2022-03-23 | $35.93 | $35.94 | $35.50 | $35.50 | $35.35 | 27,790 |
| 2022-03-22 | $35.83 | $36.12 | $35.72 | $36.02 | $35.87 | 33,512 |
| 2022-03-21 | $35.75 | $35.88 | $35.42 | $35.67 | $35.52 | 17,618 |
| 2022-03-18 | $35.17 | $35.86 | $35.17 | $35.85 | $35.70 | 67,865 |
| 2022-03-17 | $34.56 | $35.27 | $34.56 | $35.27 | $35.12 | 28,288 |
| 2022-03-16 | $34.15 | $34.65 | $33.78 | $34.65 | $34.50 | 45,279 |
| 2022-03-15 | $33.26 | $33.77 | $33.24 | $33.77 | $33.63 | 43,451 |
| 2022-03-14 | $33.61 | $33.78 | $32.99 | $33.04 | $32.90 | 45,241 |
| 2022-03-11 | $34.44 | $34.44 | $33.59 | $33.61 | $33.47 | 49,565 |
| 2022-03-10 | $33.89 | $34.14 | $33.73 | $34.14 | $33.99 | 28,621 |
| 2022-03-09 | $34.40 | $34.56 | $34.23 | $34.34 | $34.19 | 49,460 |
| 2022-03-08 | $33.79 | $34.14 | $33.40 | $33.58 | $33.44 | 48,292 |
| 2022-03-07 | $34.74 | $34.74 | $33.80 | $33.81 | $33.66 | 35,918 |
| 2022-03-04 | $34.81 | $34.81 | $34.31 | $34.78 | $34.63 | 67,419 |
| 2022-03-03 | $35.43 | $35.43 | $34.76 | $35.00 | $34.85 | 16,656 |
| 2022-03-02 | $34.76 | $35.38 | $34.74 | $35.28 | $35.13 | 57,112 |
| 2022-03-01 | $34.96 | $34.97 | $34.39 | $34.50 | $34.35 | 30,896 |
| 2022-02-28 | $34.99 | $35.19 | $34.54 | $34.88 | $34.73 | 132,946 |
| 2022-02-25 | $34.65 | $35.28 | $34.34 | $35.28 | $35.13 | 34,849 |
| 2022-02-24 | $32.79 | $34.50 | $32.11 | $34.50 | $34.35 | 56,454 |
| 2022-02-23 | $34.50 | $34.50 | $33.55 | $33.63 | $33.49 | 33,674 |
| 2022-02-22 | $34.45 | $34.72 | $34.10 | $34.26 | $34.11 | 36,813 |
| 2022-02-18 | $34.73 | $35.02 | $34.42 | $34.58 | $34.43 | 44,764 |
| 2022-02-17 | $35.50 | $35.50 | $34.87 | $34.90 | $34.75 | 64,959 |
| 2022-02-16 | $35.63 | $35.87 | $35.39 | $35.72 | $35.57 | 37,805 |
| 2022-02-15 | $35.42 | $35.71 | $35.38 | $35.71 | $35.56 | 22,194 |
| 2022-02-14 | $35.25 | $35.32 | $34.84 | $35.00 | $34.85 | 64,492 |
| 2022-02-11 | $36.08 | $36.22 | $35.16 | $35.37 | $35.22 | 39,645 |
| 2022-02-10 | $36.31 | $36.98 | $35.87 | $36.08 | $35.93 | 69,519 |
| 2022-02-09 | $36.34 | $36.82 | $36.34 | $36.82 | $36.66 | 45,198 |
| 2022-02-08 | $35.43 | $35.91 | $35.30 | $35.82 | $35.67 | 64,439 |
| 2022-02-07 | $35.60 | $35.87 | $35.48 | $35.54 | $35.39 | 37,471 |
| 2022-02-04 | $35.39 | $35.88 | $35.16 | $35.62 | $35.47 | 32,959 |
| 2022-02-03 | $35.90 | $36.05 | $35.56 | $35.56 | $35.41 | 54,205 |
| 2022-02-02 | $36.59 | $36.59 | $36.09 | $36.41 | $36.25 | 81,716 |
| 2022-02-01 | $36.00 | $36.09 | $35.54 | $36.06 | $35.91 | 94,787 |
| 2022-01-31 | $34.93 | $35.80 | $34.93 | $35.80 | $35.65 | 54,627 |
| 2022-01-28 | $33.81 | $34.77 | $33.69 | $34.77 | $34.62 | 45,584 |
| 2022-01-27 | $34.62 | $34.93 | $33.75 | $33.94 | $33.79 | 40,467 |
| 2022-01-26 | $35.09 | $35.35 | $34.03 | $34.32 | $34.17 | 85,709 |
| 2022-01-25 | $34.84 | $35.04 | $34.23 | $34.58 | $34.43 | 54,484 |
| 2022-01-24 | $34.41 | $35.35 | $33.65 | $35.31 | $35.16 | 80,646 |
| 2022-01-21 | $35.35 | $35.56 | $34.99 | $35.02 | $34.87 | 27,968 |
| 2022-01-20 | $36.31 | $36.74 | $35.57 | $35.59 | $35.44 | 34,815 |
| 2022-01-19 | $36.55 | $36.81 | $36.08 | $36.14 | $35.99 | 67,292 |
| 2022-01-18 | $37.11 | $37.11 | $36.43 | $36.43 | $36.27 | 42,658 |
| 2022-01-14 | $37.29 | $37.33 | $36.80 | $37.29 | $37.13 | 26,760 |
| 2022-01-13 | $37.99 | $38.13 | $37.25 | $37.29 | $37.13 | 65,082 |
| 2022-01-12 | $38.13 | $38.19 | $37.81 | $37.87 | $37.71 | 22,417 |
| 2022-01-11 | $37.48 | $37.88 | $37.15 | $37.87 | $37.70 | 35,310 |
| 2022-01-10 | $37.20 | $37.39 | $36.66 | $37.39 | $37.23 | 52,595 |
| 2022-01-07 | $38.12 | $38.12 | $37.57 | $37.57 | $37.41 | 63,410 |
| 2022-01-06 | $38.23 | $38.38 | $37.88 | $38.12 | $37.96 | 43,185 |
| 2022-01-05 | $39.28 | $39.28 | $38.16 | $38.16 | $38.00 | 48,166 |
| 2022-01-04 | $39.43 | $39.46 | $38.88 | $39.29 | $39.12 | 46,650 |
| 2022-01-03 | $39.73 | $39.73 | $38.99 | $39.17 | $39.00 | 285,649 |
| 2021-12-31 | $39.41 | $39.69 | $39.38 | $39.39 | $39.22 | 36,979 |
| 2021-12-30 | $39.78 | $39.81 | $39.39 | $39.39 | $39.22 | 41,619 |
| 2021-12-29 | $39.45 | $39.67 | $39.36 | $39.51 | $39.34 | 66,982 |
| 2021-12-28 | $39.63 | $39.67 | $39.30 | $39.30 | $39.13 | 110,027 |
| 2021-12-27 | $38.95 | $39.44 | $38.94 | $39.35 | $39.18 | 166,201 |
| 2021-12-23 | $38.83 | $39.06 | $38.80 | $39.05 | $38.88 | 104,253 |
| 2021-12-22 | $38.31 | $38.81 | $38.31 | $38.72 | $38.55 | 220,639 |
| 2021-12-21 | $37.60 | $38.31 | $37.60 | $38.31 | $38.15 | 98,967 |
| 2021-12-20 | $38.13 | $38.13 | $37.01 | $37.30 | $37.14 | 169,334 |
| 2021-12-17 | $37.95 | $38.28 | $37.72 | $37.98 | $37.82 | 22,145 |
| 2021-12-16 | $38.82 | $38.82 | $37.93 | $38.12 | $37.96 | 106,540 |
| 2021-12-15 | $37.87 | $38.50 | $37.46 | $38.29 | $38.13 | 526,020 |
| 2021-12-14 | $38.02 | $38.30 | $37.50 | $37.77 | $37.61 | 49,274 |
| 2021-12-13 | $45.14 | $45.29 | $45.01 | $45.10 | $38.10 | 21,896 |
| 2021-12-10 | $45.58 | $45.58 | $45.01 | $45.26 | $38.23 | 21,099 |
| 2021-12-09 | $45.56 | $45.56 | $45.06 | $45.06 | $38.07 | 47,413 |
| 2021-12-08 | $45.50 | $45.73 | $45.24 | $45.70 | $38.61 | 22,952 |
| 2021-12-07 | $44.78 | $45.41 | $44.78 | $45.27 | $38.25 | 26,475 |
| 2021-12-06 | $43.83 | $44.33 | $43.69 | $44.15 | $37.30 | 29,254 |
| 2021-12-03 | $44.42 | $44.54 | $43.26 | $43.68 | $36.90 | 31,902 |
| 2021-12-02 | $43.62 | $44.49 | $43.62 | $44.34 | $37.46 | 27,889 |
| 2021-12-01 | $45.13 | $45.13 | $43.48 | $43.48 | $36.73 | 21,436 |
| 2021-11-30 | $45.12 | $45.28 | $44.13 | $44.21 | $37.35 | 21,726 |
| 2021-11-29 | $45.23 | $45.65 | $44.93 | $45.40 | $38.35 | 38,934 |
| 2021-11-26 | $44.96 | $45.20 | $44.68 | $44.70 | $37.76 | 8,921 |
| 2021-11-24 | $45.34 | $45.74 | $45.14 | $45.74 | $38.64 | 48,825 |
| 2021-11-23 | $45.33 | $45.50 | $45.00 | $45.38 | $38.34 | 16,393 |
| 2021-11-22 | $46.10 | $46.13 | $45.45 | $45.49 | $38.43 | 33,871 |
| 2021-11-19 | $46.09 | $46.20 | $45.94 | $45.95 | $38.82 | 15,862 |
| 2021-11-18 | $46.67 | $46.67 | $46.00 | $46.14 | $38.98 | 23,404 |
| 2021-11-17 | $46.52 | $46.52 | $46.16 | $46.27 | $39.09 | 17,627 |
| 2021-11-16 | $46.22 | $46.59 | $46.22 | $46.50 | $39.28 | 37,950 |
| 2021-11-15 | $46.37 | $46.37 | $46.08 | $46.19 | $39.02 | 21,144 |
| 2021-11-12 | $46.00 | $46.19 | $45.87 | $46.19 | $39.02 | 14,269 |
| 2021-11-11 | $45.82 | $45.86 | $45.69 | $45.81 | $38.70 | 19,562 |
| 2021-11-10 | $45.97 | $46.21 | $45.53 | $45.64 | $38.55 | 27,240 |
| 2021-11-09 | $46.39 | $46.39 | $46.06 | $46.18 | $39.01 | 19,321 |
| 2021-11-08 | $46.30 | $46.35 | $45.97 | $46.24 | $39.06 | 26,907 |
| 2021-11-05 | $46.37 | $46.41 | $45.96 | $46.06 | $38.91 | 16,131 |
| 2021-11-04 | $46.05 | $46.16 | $45.90 | $46.11 | $38.95 | 17,928 |
| 2021-11-03 | $45.75 | $45.88 | $45.43 | $45.88 | $38.76 | 24,888 |
| 2021-11-02 | $45.70 | $45.74 | $45.47 | $45.74 | $38.64 | 37,018 |
| 2021-11-01 | $45.39 | $45.54 | $45.28 | $45.54 | $38.47 | 18,292 |
| 2021-10-29 | $44.99 | $45.38 | $44.99 | $45.34 | $38.30 | 30,779 |
| 2021-10-28 | $44.71 | $45.18 | $44.71 | $45.17 | $38.16 | 18,586 |
| 2021-10-27 | $45.38 | $45.38 | $44.62 | $44.62 | $37.69 | 20,176 |
| 2021-10-26 | $45.68 | $45.68 | $45.37 | $45.37 | $38.33 | 14,439 |
| 2021-10-25 | $45.34 | $45.59 | $45.34 | $45.45 | $38.40 | 21,930 |
| 2021-10-22 | $45.28 | $45.53 | $45.25 | $45.26 | $38.23 | 59,711 |
| 2021-10-21 | $44.93 | $45.26 | $44.83 | $45.26 | $38.23 | 15,814 |
| 2021-10-20 | $45.08 | $45.08 | $44.81 | $44.98 | $38.00 | 32,240 |
| 2021-10-19 | $44.87 | $44.87 | $44.53 | $44.70 | $37.76 | 19,631 |
| 2021-10-18 | $43.99 | $44.32 | $43.99 | $44.32 | $37.44 | 10,636 |
| 2021-10-15 | $44.22 | $44.23 | $44.10 | $44.13 | $37.28 | 5,990 |
| 2021-10-14 | $43.40 | $43.90 | $43.40 | $43.90 | $37.09 | 17,912 |
| 2021-10-13 | $42.76 | $43.04 | $42.70 | $43.04 | $36.36 | 94,590 |
| 2021-10-12 | $42.60 | $42.86 | $42.55 | $42.61 | $36.00 | 16,071 |
| 2021-10-11 | $42.89 | $43.06 | $42.57 | $42.57 | $35.96 | 17,465 |
| 2021-10-08 | $43.24 | $43.24 | $42.82 | $42.84 | $36.19 | 101,913 |
| 2021-10-07 | $43.12 | $43.48 | $43.12 | $43.17 | $36.47 | 17,335 |
| 2021-10-06 | $42.13 | $42.69 | $42.04 | $42.69 | $36.06 | 19,769 |
| 2021-10-05 | $42.30 | $42.84 | $42.30 | $42.57 | $35.96 | 52,504 |
| 2021-10-04 | $42.74 | $42.74 | $41.93 | $42.14 | $35.60 | 30,615 |
| 2021-10-01 | $42.71 | $42.90 | $42.18 | $42.82 | $36.17 | 48,506 |
| 2021-09-30 | $42.95 | $43.05 | $42.49 | $42.49 | $35.90 | 184,711 |
| 2021-09-29 | $42.96 | $43.08 | $42.86 | $42.86 | $36.21 | 19,154 |
| 2021-09-28 | $43.62 | $43.62 | $42.84 | $42.90 | $36.24 | 22,054 |
| 2021-09-27 | $44.17 | $44.19 | $43.80 | $43.93 | $37.11 | 21,857 |
| 2021-09-24 | $44.13 | $44.32 | $43.79 | $44.24 | $37.37 | 20,663 |
| 2021-09-23 | $44.19 | $44.61 | $44.19 | $44.45 | $37.46 | 17,301 |
| 2021-09-22 | $43.73 | $44.19 | $43.68 | $43.98 | $37.07 | 20,931 |
| 2021-09-21 | $43.68 | $43.81 | $43.37 | $43.41 | $36.59 | 123,875 |
| 2021-09-20 | $43.89 | $43.89 | $42.95 | $43.43 | $36.60 | 63,117 |
| 2021-09-17 | $44.70 | $44.70 | $44.16 | $44.18 | $37.23 | 20,193 |
| 2021-09-16 | $44.87 | $44.87 | $44.48 | $44.74 | $37.71 | 38,579 |
| 2021-09-15 | $44.63 | $44.92 | $44.49 | $44.82 | $37.77 | 26,666 |
| 2021-09-14 | $45.03 | $45.03 | $44.46 | $44.49 | $37.50 | 31,008 |
| 2021-09-13 | $45.04 | $45.04 | $44.54 | $44.78 | $37.74 | 15,564 |
| 2021-09-10 | $45.15 | $45.23 | $44.81 | $44.81 | $37.77 | 14,114 |
| 2021-09-09 | $45.32 | $45.32 | $44.95 | $44.95 | $37.88 | 15,910 |
| 2021-09-08 | $45.26 | $45.28 | $44.95 | $45.20 | $38.09 | 60,885 |
| 2021-09-07 | $45.68 | $45.68 | $45.15 | $45.24 | $38.13 | 31,544 |
| 2021-09-03 | $45.62 | $45.75 | $45.52 | $45.66 | $38.48 | 14,613 |
| 2021-09-02 | $45.42 | $45.62 | $45.42 | $45.62 | $38.45 | 14,057 |
| 2021-09-01 | $45.45 | $45.45 | $45.21 | $45.38 | $38.25 | 16,192 |
| 2021-08-31 | $45.42 | $45.50 | $45.18 | $45.27 | $38.15 | 19,525 |
| 2021-08-30 | $45.52 | $45.52 | $45.39 | $45.42 | $38.28 | 14,876 |
| 2021-08-27 | $45.14 | $45.41 | $45.14 | $45.34 | $38.21 | 188,230 |
| 2021-08-26 | $45.20 | $45.20 | $44.83 | $44.94 | $37.87 | 167,769 |
| 2021-08-25 | $44.95 | $45.24 | $44.93 | $45.16 | $38.06 | 39,041 |
| 2021-08-24 | $45.05 | $45.05 | $44.90 | $44.93 | $37.87 | 31,444 |
| 2021-08-23 | $44.81 | $45.01 | $44.77 | $44.90 | $37.84 | 23,003 |
| 2021-08-20 | $44.28 | $44.54 | $44.22 | $44.52 | $37.52 | 16,883 |
| 2021-08-19 | $43.40 | $44.15 | $43.40 | $43.97 | $37.05 | 35,299 |
| 2021-08-18 | $44.09 | $44.34 | $43.79 | $43.79 | $36.90 | 20,909 |
| 2021-08-17 | $44.20 | $44.23 | $43.88 | $44.13 | $37.19 | 11,215 |
| 2021-08-16 | $44.37 | $44.47 | $44.19 | $44.45 | $37.46 | 32,317 |
| 2021-08-13 | $44.51 | $44.51 | $44.33 | $44.39 | $37.41 | 13,975 |
| 2021-08-12 | $44.33 | $44.33 | $44.13 | $44.30 | $37.33 | 26,571 |
| 2021-08-11 | $44.10 | $44.22 | $44.06 | $44.21 | $37.26 | 10,808 |
| 2021-08-10 | $44.21 | $44.21 | $43.91 | $43.92 | $37.01 | 28,942 |
| 2021-08-09 | $44.14 | $44.14 | $43.84 | $43.88 | $36.98 | 19,551 |
| 2021-08-06 | $44.35 | $44.35 | $43.96 | $44.00 | $37.08 | 30,794 |
| 2021-08-05 | $44.19 | $44.19 | $43.84 | $44.03 | $37.11 | 36,267 |
| 2021-08-04 | $43.80 | $43.92 | $43.74 | $43.75 | $36.87 | 18,852 |
| 2021-08-03 | $43.55 | $43.91 | $43.50 | $43.91 | $37.01 | 19,324 |
| 2021-08-02 | $43.88 | $43.88 | $43.48 | $43.50 | $36.66 | 16,703 |
| 2021-07-30 | $43.46 | $43.67 | $43.46 | $43.60 | $36.74 | 16,177 |
| 2021-07-29 | $43.40 | $43.72 | $43.40 | $43.61 | $36.75 | 22,531 |
| 2021-07-28 | $43.16 | $43.37 | $43.09 | $43.26 | $36.46 | 17,705 |
| 2021-07-27 | $42.95 | $43.13 | $42.93 | $43.13 | $36.35 | 17,533 |
| 2021-07-26 | $43.19 | $43.19 | $43.05 | $43.17 | $36.39 | 11,869 |
| 2021-07-23 | $43.15 | $43.24 | $42.91 | $43.23 | $36.44 | 20,672 |
| 2021-07-22 | $42.95 | $42.95 | $42.74 | $42.91 | $36.17 | 12,506 |
| 2021-07-21 | $42.84 | $42.90 | $42.76 | $42.88 | $36.14 | 35,111 |
| 2021-07-20 | $42.08 | $42.63 | $42.07 | $42.56 | $35.87 | 143,596 |
| 2021-07-19 | $42.24 | $42.24 | $41.65 | $41.88 | $35.30 | 33,282 |
| 2021-07-16 | $42.89 | $42.90 | $42.41 | $42.47 | $35.79 | 10,857 |
| 2021-07-15 | $42.89 | $42.94 | $42.68 | $42.80 | $36.07 | 16,714 |
| 2021-07-14 | $43.35 | $43.35 | $43.03 | $43.04 | $36.27 | 23,962 |
| 2021-07-13 | $43.33 | $43.33 | $43.06 | $43.08 | $36.31 | 11,048 |
| 2021-07-12 | $43.14 | $43.43 | $43.14 | $43.40 | $36.58 | 18,368 |
| 2021-07-09 | $42.88 | $43.25 | $42.88 | $43.25 | $36.45 | 29,823 |
| 2021-07-08 | $42.79 | $42.88 | $42.47 | $42.64 | $35.94 | 19,458 |
| 2021-07-07 | $43.15 | $43.25 | $42.88 | $43.20 | $36.41 | 123,642 |
| 2021-07-06 | $43.35 | $43.35 | $42.76 | $43.06 | $36.29 | 21,708 |
| 2021-07-02 | $43.00 | $43.24 | $43.00 | $43.10 | $36.32 | 15,011 |
| 2021-07-01 | $42.68 | $43.03 | $42.68 | $42.85 | $36.11 | 56,484 |
| 2021-06-30 | $42.70 | $42.72 | $42.55 | $42.67 | $35.96 | 22,930 |
| 2021-06-29 | $42.55 | $42.73 | $42.55 | $42.65 | $35.94 | 20,228 |
| 2021-06-28 | $42.62 | $42.64 | $42.47 | $42.63 | $35.93 | 20,330 |
| 2021-06-25 | $42.32 | $42.50 | $42.32 | $42.41 | $35.74 | 14,449 |
| 2021-06-24 | $42.64 | $42.64 | $42.24 | $42.37 | $35.62 | 28,702 |
| 2021-06-23 | $42.28 | $42.28 | $42.10 | $42.10 | $35.40 | 14,749 |
| 2021-06-22 | $41.95 | $42.25 | $41.95 | $42.17 | $35.46 | 18,679 |
| 2021-06-21 | $41.49 | $41.98 | $41.45 | $41.91 | $35.24 | 27,178 |
| 2021-06-18 | $41.66 | $41.84 | $41.40 | $41.40 | $34.81 | 12,714 |
| 2021-06-17 | $41.78 | $42.04 | $41.69 | $41.87 | $35.20 | 28,365 |
| 2021-06-16 | $42.28 | $42.28 | $41.95 | $41.97 | $35.29 | 9,303 |
| 2021-06-15 | $42.44 | $42.44 | $42.20 | $42.24 | $35.52 | 19,685 |
| 2021-06-14 | $42.33 | $42.33 | $42.13 | $42.30 | $35.57 | 10,991 |
| 2021-06-11 | $42.37 | $42.37 | $42.21 | $42.33 | $35.59 | 8,446 |
| 2021-06-10 | $42.41 | $42.41 | $42.14 | $42.32 | $35.58 | 15,403 |
| 2021-06-09 | $42.44 | $42.44 | $42.24 | $42.25 | $35.52 | 43,504 |
| 2021-06-08 | $42.42 | $42.42 | $42.13 | $42.33 | $35.59 | 19,008 |
| 2021-06-07 | $42.37 | $42.58 | $42.14 | $42.28 | $35.55 | 15,534 |
| 2021-06-04 | $42.37 | $42.51 | $42.31 | $42.49 | $35.72 | 8,926 |
| 2021-06-03 | $42.08 | $42.23 | $41.78 | $42.14 | $35.43 | 17,652 |
| 2021-06-02 | $42.07 | $42.22 | $42.00 | $42.15 | $35.44 | 19,616 |
| 2021-06-01 | $42.09 | $42.09 | $41.77 | $41.96 | $35.28 | 136,433 |
| 2021-05-28 | $41.82 | $41.87 | $41.74 | $41.77 | $35.12 | 10,570 |
| 2021-05-27 | $41.48 | $41.62 | $41.48 | $41.61 | $34.98 | 15,952 |
| 2021-05-26 | $41.46 | $41.46 | $41.32 | $41.32 | $34.74 | 7,733 |
| 2021-05-25 | $41.40 | $41.47 | $41.26 | $41.35 | $34.77 | 15,897 |
| 2021-05-24 | $41.15 | $41.51 | $41.15 | $41.39 | $34.80 | 12,108 |
| 2021-05-21 | $41.17 | $41.38 | $41.00 | $41.12 | $34.57 | 13,548 |
| 2021-05-20 | $40.76 | $41.08 | $40.76 | $40.96 | $34.44 | 7,755 |
| 2021-05-19 | $40.25 | $40.56 | $39.99 | $40.56 | $34.10 | 19,570 |
| 2021-05-18 | $40.92 | $41.03 | $40.74 | $40.74 | $34.25 | 37,113 |
| 2021-05-17 | $41.02 | $41.15 | $40.84 | $40.96 | $34.44 | 28,738 |
| 2021-05-14 | $41.00 | $41.28 | $40.72 | $41.18 | $34.62 | 25,674 |
| 2021-05-13 | $40.24 | $40.74 | $40.24 | $40.56 | $34.10 | 20,894 |
| 2021-05-12 | $40.90 | $40.90 | $40.06 | $40.15 | $33.76 | 19,213 |
| 2021-05-11 | $41.03 | $41.09 | $40.65 | $41.07 | $34.53 | 11,828 |
| 2021-05-10 | $41.90 | $41.93 | $41.47 | $41.47 | $34.87 | 8,497 |
| 2021-05-07 | $41.13 | $41.69 | $41.13 | $41.67 | $35.04 | 13,736 |
| 2021-05-06 | $40.97 | $41.13 | $40.62 | $41.13 | $34.58 | 47,924 |
| 2021-05-05 | $40.94 | $41.03 | $40.86 | $40.86 | $34.35 | 13,677 |
| 2021-05-04 | $40.79 | $40.92 | $40.51 | $40.92 | $34.41 | 13,948 |
| 2021-05-03 | $41.05 | $41.08 | $40.93 | $40.96 | $34.44 | 17,322 |
| 2021-04-30 | $41.05 | $41.10 | $40.77 | $40.85 | $34.34 | 10,523 |
| 2021-04-29 | $41.19 | $41.19 | $40.88 | $41.19 | $34.63 | 43,139 |
| 2021-04-28 | $41.19 | $41.19 | $40.99 | $41.04 | $34.51 | 13,520 |
| 2021-04-27 | $41.26 | $41.26 | $41.04 | $41.11 | $34.57 | 16,774 |
| 2021-04-26 | $41.23 | $41.23 | $41.06 | $41.10 | $34.56 | 81,927 |
| 2021-04-23 | $40.82 | $41.20 | $40.82 | $41.05 | $34.51 | 14,665 |
| 2021-04-22 | $41.20 | $41.20 | $40.54 | $40.66 | $34.19 | 19,621 |
| 2021-04-21 | $40.80 | $40.92 | $40.77 | $40.91 | $34.40 | 51,129 |
| 2021-04-20 | $40.95 | $40.95 | $40.39 | $40.55 | $34.09 | 31,531 |
| 2021-04-19 | $41.00 | $41.00 | $40.63 | $40.68 | $34.20 | 17,711 |
| 2021-04-16 | $41.12 | $41.12 | $40.96 | $41.04 | $34.51 | 12,442 |
| 2021-04-15 | $40.65 | $40.95 | $40.65 | $40.89 | $34.38 | 21,160 |
| 2021-04-14 | $40.46 | $40.57 | $40.30 | $40.35 | $33.92 | 13,007 |
| 2021-04-13 | $40.30 | $40.42 | $40.23 | $40.36 | $33.94 | 21,948 |
| 2021-04-12 | $39.96 | $40.33 | $39.96 | $40.26 | $33.85 | 10,565 |
| 2021-04-09 | $39.78 | $40.07 | $39.78 | $40.07 | $33.69 | 16,424 |
| 2021-04-08 | $39.80 | $39.89 | $39.70 | $39.73 | $33.40 | 70,181 |
| 2021-04-07 | $39.90 | $39.90 | $39.57 | $39.78 | $33.45 | 24,454 |
| 2021-04-06 | $39.87 | $39.95 | $39.72 | $39.84 | $33.50 | 21,785 |
| 2021-04-05 | $39.88 | $39.92 | $39.67 | $39.88 | $33.53 | 126,939 |
| 2021-04-01 | $39.29 | $39.42 | $39.16 | $39.42 | $33.14 | 8,395 |
| 2021-03-31 | $38.98 | $39.21 | $38.96 | $39.03 | $32.82 | 13,478 |
| 2021-03-30 | $38.77 | $38.95 | $38.76 | $38.83 | $32.65 | 24,380 |
| 2021-03-29 | $38.92 | $39.13 | $38.75 | $38.99 | $32.78 | 28,837 |
| 2021-03-26 | $38.44 | $38.99 | $38.44 | $38.99 | $32.79 | 12,215 |
| 2021-03-25 | $38.11 | $38.51 | $37.84 | $38.51 | $32.31 | 19,957 |
| 2021-03-24 | $38.80 | $38.80 | $38.22 | $38.22 | $32.07 | 33,180 |
| 2021-03-23 | $38.48 | $38.64 | $38.17 | $38.32 | $32.15 | 28,239 |
| 2021-03-22 | $38.76 | $38.76 | $38.49 | $38.68 | $32.45 | 20,131 |
| 2021-03-19 | $38.58 | $38.64 | $38.20 | $38.46 | $32.27 | 14,347 |
| 2021-03-18 | $39.02 | $39.02 | $38.46 | $38.50 | $32.30 | 31,123 |
| 2021-03-17 | $38.78 | $39.08 | $38.64 | $38.93 | $32.66 | 7,679 |
| 2021-03-16 | $39.42 | $39.42 | $38.81 | $38.92 | $32.65 | 21,563 |
| 2021-03-15 | $38.96 | $39.15 | $38.63 | $39.14 | $32.84 | 46,104 |
| 2021-03-12 | $38.49 | $38.69 | $38.27 | $38.67 | $32.44 | 11,908 |
| 2021-03-11 | $38.50 | $38.64 | $38.32 | $38.47 | $32.28 | 22,608 |
| 2021-03-10 | $37.82 | $38.15 | $37.82 | $37.99 | $31.87 | 25,424 |
| 2021-03-09 | $37.83 | $37.85 | $37.50 | $37.61 | $31.55 | 16,715 |
| 2021-03-08 | $37.38 | $37.66 | $37.11 | $37.11 | $31.14 | 34,091 |
| 2021-03-05 | $36.68 | $37.24 | $36.00 | $37.24 | $31.24 | 380,883 |
| 2021-03-04 | $37.44 | $37.44 | $36.08 | $36.50 | $30.62 | 13,708 |
| 2021-03-03 | $37.58 | $37.68 | $37.14 | $37.14 | $31.16 | 21,263 |
| 2021-03-02 | $37.96 | $37.99 | $37.65 | $37.65 | $31.59 | 22,622 |
| 2021-03-01 | $37.72 | $38.15 | $37.72 | $37.93 | $31.82 | 43,575 |
| 2021-02-26 | $37.56 | $37.68 | $37.35 | $37.35 | $31.34 | 9,999 |
| 2021-02-25 | $38.45 | $38.45 | $37.39 | $37.56 | $31.51 | 117,554 |
| 2021-02-24 | $37.92 | $38.53 | $37.89 | $38.50 | $32.30 | 17,833 |
| 2021-02-23 | $38.21 | $38.21 | $37.68 | $38.12 | $31.98 | 14,078 |
| 2021-02-22 | $38.35 | $38.50 | $38.25 | $38.26 | $32.10 | 8,296 |
| 2021-02-19 | $38.59 | $38.72 | $38.46 | $38.51 | $32.31 | 46,317 |
| 2021-02-18 | $38.45 | $38.45 | $38.11 | $38.36 | $32.18 | 17,877 |
| 2021-02-17 | $38.50 | $38.62 | $38.21 | $38.58 | $32.37 | 20,913 |
| 2021-02-16 | $39.09 | $39.09 | $38.61 | $38.71 | $32.48 | 17,568 |
| 2021-02-12 | $38.46 | $38.79 | $38.46 | $38.79 | $32.54 | 8,165 |
| 2021-02-11 | $38.48 | $38.58 | $38.25 | $38.47 | $32.28 | 25,256 |
| 2021-02-10 | $38.55 | $38.55 | $38.29 | $38.42 | $32.23 | 18,371 |
| 2021-02-09 | $38.24 | $38.24 | $38.05 | $38.18 | $32.03 | 33,194 |
| 2021-02-08 | $37.97 | $38.17 | $37.90 | $38.17 | $32.02 | 34,459 |
| 2021-02-05 | $37.67 | $37.77 | $37.66 | $37.66 | $31.60 | 14,405 |
| 2021-02-04 | $37.22 | $37.51 | $37.22 | $37.45 | $31.42 | 51,549 |
| 2021-02-03 | $37.66 | $37.66 | $37.05 | $37.21 | $31.22 | 47,598 |
| 2021-02-02 | $37.20 | $37.37 | $37.20 | $37.22 | $31.23 | 20,983 |
| 2021-02-01 | $36.53 | $36.81 | $36.37 | $36.73 | $30.82 | 26,486 |
| 2021-01-29 | $36.65 | $36.65 | $36.13 | $36.26 | $30.42 | 20,695 |
| 2021-01-28 | $36.40 | $37.06 | $36.40 | $36.76 | $30.84 | 6,733 |
| 2021-01-27 | $37.12 | $37.12 | $36.09 | $36.20 | $30.37 | 21,412 |
| 2021-01-26 | $37.51 | $37.51 | $37.29 | $37.29 | $31.29 | 34,517 |
| 2021-01-25 | $37.49 | $37.59 | $37.10 | $37.53 | $31.49 | 21,312 |
| 2021-01-22 | $37.50 | $37.57 | $37.36 | $37.50 | $31.46 | 26,026 |
| 2021-01-21 | $37.79 | $37.85 | $37.51 | $37.59 | $31.54 | 27,161 |
| 2021-01-20 | $37.59 | $37.82 | $37.44 | $37.75 | $31.67 | 26,291 |
| 2021-01-19 | $37.46 | $37.47 | $37.30 | $37.37 | $31.35 | 17,863 |
| 2021-01-15 | $37.36 | $37.36 | $37.07 | $37.16 | $31.18 | 121,894 |
| 2021-01-14 | $37.54 | $37.58 | $37.40 | $37.40 | $31.38 | 24,631 |
| 2021-01-13 | $37.43 | $37.57 | $37.37 | $37.41 | $31.39 | 31,577 |
| 2021-01-12 | $37.49 | $37.65 | $37.40 | $37.59 | $31.54 | 36,760 |
| 2021-01-11 | $37.51 | $37.73 | $37.35 | $37.54 | $31.50 | 39,633 |
| 2021-01-08 | $37.67 | $37.68 | $37.33 | $37.59 | $31.54 | 18,614 |
| 2021-01-07 | $37.11 | $37.54 | $37.11 | $37.44 | $31.41 | 26,059 |
| 2021-01-06 | $36.62 | $37.25 | $36.62 | $36.89 | $30.95 | 10,122 |
| 2021-01-05 | $36.17 | $36.58 | $36.17 | $36.51 | $30.63 | 65,183 |
| 2021-01-04 | $36.83 | $36.85 | $35.90 | $36.15 | $30.33 | 31,417 |
| 2020-12-31 | $36.29 | $36.75 | $36.25 | $36.60 | $30.71 | 16,351 |
| 2020-12-30 | $36.12 | $36.49 | $36.12 | $36.48 | $30.61 | 20,446 |
| 2020-12-29 | $36.32 | $36.37 | $36.07 | $36.12 | $30.31 | 18,742 |
| 2020-12-28 | $36.64 | $36.64 | $36.29 | $36.31 | $30.46 | 18,642 |
| 2020-12-24 | $36.24 | $36.24 | $36.01 | $36.20 | $30.37 | 10,444 |
| 2020-12-23 | $36.32 | $36.32 | $36.05 | $36.13 | $30.31 | 19,179 |
| 2020-12-22 | $36.26 | $36.26 | $35.99 | $36.09 | $30.28 | 19,990 |
| 2020-12-21 | $35.94 | $36.23 | $35.70 | $36.08 | $30.27 | 10,500 |
| 2020-12-18 | $36.56 | $36.56 | $36.14 | $36.30 | $30.45 | 8,327 |
| 2020-12-17 | $36.40 | $36.46 | $36.31 | $36.46 | $30.59 | 23,443 |
| 2020-12-16 | $36.44 | $36.44 | $36.04 | $36.11 | $30.29 | 15,993 |
| 2020-12-15 | $36.14 | $36.26 | $35.89 | $36.24 | $30.40 | 13,688 |
| 2020-12-14 | $36.27 | $36.28 | $35.81 | $35.86 | $30.09 | 18,116 |
| 2020-12-11 | $36.40 | $36.40 | $35.93 | $36.21 | $30.09 | 15,102 |
| 2020-12-10 | $36.42 | $36.42 | $36.13 | $36.25 | $30.13 | 18,516 |
| 2020-12-09 | $36.60 | $36.60 | $36.19 | $36.29 | $30.16 | 7,269 |
| 2020-12-08 | $36.68 | $36.68 | $36.43 | $36.59 | $30.41 | 107,973 |
| 2020-12-07 | $36.93 | $36.93 | $36.43 | $36.51 | $30.35 | 13,731 |
| 2020-12-04 | $36.29 | $36.70 | $36.29 | $36.70 | $30.50 | 13,636 |
| 2020-12-03 | $36.15 | $36.35 | $36.07 | $36.07 | $29.98 | 29,072 |
| 2020-12-02 | $36.49 | $36.51 | $36.11 | $36.26 | $30.13 | 79,705 |
| 2020-12-01 | $36.61 | $36.61 | $36.24 | $36.30 | $30.17 | 20,371 |
| 2020-11-30 | $36.29 | $36.29 | $35.81 | $36.00 | $29.92 | 18,550 |
| 2020-11-27 | $36.20 | $36.32 | $36.19 | $36.29 | $30.16 | 7,531 |
| 2020-11-25 | $36.84 | $36.84 | $36.07 | $36.16 | $30.05 | 18,757 |
| 2020-11-24 | $36.49 | $36.49 | $36.04 | $36.27 | $30.15 | 23,276 |
| 2020-11-23 | $36.20 | $36.20 | $35.76 | $35.89 | $29.83 | 29,501 |
| 2020-11-20 | $35.83 | $35.83 | $35.62 | $35.69 | $29.66 | 10,121 |
| 2020-11-19 | $35.49 | $35.85 | $35.49 | $35.85 | $29.79 | 13,245 |
| 2020-11-18 | $36.21 | $36.21 | $35.68 | $35.68 | $29.65 | 12,899 |
| 2020-11-17 | $36.00 | $36.23 | $35.89 | $36.18 | $30.07 | 14,848 |
| 2020-11-16 | $36.29 | $36.29 | $36.01 | $36.24 | $30.12 | 15,560 |
| 2020-11-13 | $35.73 | $35.85 | $35.52 | $35.79 | $29.74 | 33,793 |
| 2020-11-12 | $35.53 | $35.61 | $35.10 | $35.28 | $29.32 | 9,430 |
| 2020-11-11 | $35.60 | $35.63 | $35.44 | $35.58 | $29.57 | 24,193 |
| 2020-11-10 | $35.52 | $35.52 | $35.21 | $35.32 | $29.35 | 27,424 |
| 2020-11-09 | $36.00 | $36.71 | $35.41 | $35.47 | $29.48 | 20,174 |
| 2020-11-06 | $35.08 | $35.16 | $34.90 | $35.09 | $29.16 | 11,658 |
| 2020-11-05 | $34.71 | $35.17 | $34.71 | $35.01 | $29.10 | 22,180 |
| 2020-11-04 | $34.41 | $34.61 | $34.17 | $34.32 | $28.52 | 7,880 |
| 2020-11-03 | $33.71 | $34.18 | $33.71 | $34.11 | $28.35 | 27,338 |
| 2020-11-02 | $33.16 | $33.32 | $32.96 | $33.30 | $27.67 | 14,452 |
| 2020-10-30 | $32.81 | $32.81 | $32.25 | $32.51 | $27.02 | 7,233 |
| 2020-10-29 | $32.42 | $33.12 | $32.42 | $32.95 | $27.38 | 22,536 |
| 2020-10-28 | $33.19 | $33.19 | $32.50 | $32.50 | $27.01 | 21,986 |
| 2020-10-27 | $33.99 | $33.99 | $33.59 | $33.65 | $27.97 | 6,240 |
| 2020-10-26 | $34.09 | $34.67 | $33.55 | $33.83 | $28.11 | 228,314 |
| 2020-10-23 | $34.44 | $34.53 | $34.40 | $34.53 | $28.70 | 6,380 |
| 2020-10-22 | $34.31 | $34.31 | $34.08 | $34.27 | $28.48 | 13,509 |
| 2020-10-21 | $34.62 | $34.62 | $34.15 | $34.24 | $28.46 | 17,936 |
| 2020-10-20 | $35.00 | $35.00 | $34.41 | $34.52 | $28.69 | 44,127 |
| 2020-10-19 | $34.77 | $34.89 | $34.14 | $34.26 | $28.47 | 10,277 |
| 2020-10-16 | $34.93 | $34.93 | $34.75 | $34.75 | $28.88 | 14,311 |
| 2020-10-15 | $34.43 | $34.73 | $34.23 | $34.72 | $28.85 | 68,674 |
| 2020-10-14 | $35.00 | $35.00 | $34.65 | $34.66 | $28.80 | 7,466 |
| 2020-10-13 | $34.98 | $34.98 | $34.81 | $34.86 | $28.97 | 46,785 |
| 2020-10-12 | $35.05 | $35.21 | $35.03 | $35.10 | $29.17 | 20,599 |
| 2020-10-09 | $34.88 | $34.88 | $34.64 | $34.75 | $28.88 | 18,738 |
| 2020-10-08 | $34.39 | $34.52 | $34.35 | $34.52 | $28.69 | 5,878 |
| 2020-10-07 | $34.12 | $34.35 | $34.12 | $34.27 | $28.48 | 16,619 |
| 2020-10-06 | $34.05 | $34.37 | $33.68 | $33.75 | $28.05 | 25,827 |
| 2020-10-05 | $33.81 | $34.00 | $33.69 | $33.99 | $28.25 | 71,306 |
| 2020-10-02 | $33.11 | $33.47 | $33.11 | $33.32 | $27.70 | 12,464 |
| 2020-10-01 | $33.43 | $33.43 | $33.15 | $33.36 | $27.73 | 88,247 |
| 2020-09-30 | $33.38 | $33.43 | $33.04 | $33.28 | $27.66 | 12,988 |
| 2020-09-29 | $33.12 | $33.15 | $32.92 | $33.01 | $27.43 | 10,254 |
| 2020-09-28 | $33.07 | $33.20 | $33.00 | $33.05 | $27.47 | 31,362 |
| 2020-09-25 | $31.96 | $32.61 | $31.96 | $32.61 | $27.10 | 5,921 |
| 2020-09-24 | $31.81 | $32.42 | $31.74 | $32.15 | $26.65 | 12,584 |
| 2020-09-23 | $32.76 | $32.76 | $31.99 | $31.99 | $26.52 | 8,740 |
| 2020-09-22 | $32.54 | $32.74 | $32.43 | $32.74 | $27.14 | 6,530 |
| 2020-09-21 | $32.45 | $32.49 | $32.08 | $32.44 | $26.90 | 14,608 |
| 2020-09-18 | $33.49 | $33.49 | $33.06 | $33.11 | $27.45 | 5,625 |
| 2020-09-17 | $33.20 | $33.57 | $33.20 | $33.52 | $27.79 | 46,406 |
| 2020-09-16 | $33.90 | $34.10 | $33.72 | $33.72 | $27.95 | 9,559 |
| 2020-09-15 | $33.83 | $33.97 | $33.83 | $33.83 | $28.04 | 135,987 |
| 2020-09-14 | $33.29 | $33.63 | $33.29 | $33.53 | $27.80 | 10,689 |
| 2020-09-11 | $32.89 | $33.03 | $32.68 | $32.85 | $27.23 | 14,075 |
| 2020-09-10 | $33.38 | $33.39 | $32.66 | $32.76 | $27.16 | 12,386 |
| 2020-09-09 | $32.81 | $33.46 | $32.81 | $33.29 | $27.59 | 16,834 |
| 2020-09-08 | $32.70 | $32.83 | $32.48 | $32.49 | $26.94 | 11,184 |
| 2020-09-04 | $33.31 | $33.36 | $32.62 | $33.23 | $27.55 | 24,220 |
| 2020-09-03 | $34.46 | $34.46 | $33.25 | $33.48 | $27.76 | 22,916 |
| 2020-09-02 | $34.21 | $34.67 | $34.04 | $34.63 | $28.71 | 18,641 |
| 2020-09-01 | $33.61 | $33.84 | $33.61 | $33.84 | $28.06 | 10,096 |
| 2020-08-31 | $33.65 | $33.76 | $33.64 | $33.70 | $27.94 | 5,945 |
| 2020-08-28 | $33.55 | $33.73 | $33.42 | $33.71 | $27.94 | 5,613 |
| 2020-08-27 | $33.43 | $33.51 | $33.40 | $33.42 | $27.71 | 3,945 |
| 2020-08-26 | $33.18 | $33.37 | $33.08 | $33.32 | $27.62 | 8,005 |
| 2020-08-25 | $33.30 | $33.34 | $33.16 | $33.33 | $27.63 | 14,006 |
| 2020-08-24 | $33.20 | $33.20 | $33.04 | $33.17 | $27.50 | 8,900 |
| 2020-08-21 | $32.70 | $32.99 | $32.70 | $32.96 | $27.32 | 26,877 |
| 2020-08-20 | $32.93 | $33.00 | $32.82 | $32.91 | $27.28 | 7,467 |
| 2020-08-19 | $33.21 | $33.21 | $32.97 | $33.00 | $27.35 | 8,864 |
| 2020-08-18 | $33.33 | $33.34 | $33.13 | $33.19 | $27.52 | 7,566 |
| 2020-08-17 | $33.21 | $33.38 | $33.21 | $33.33 | $27.63 | 10,859 |
| 2020-08-14 | $32.89 | $33.11 | $32.89 | $32.98 | $27.34 | 7,869 |
| 2020-08-13 | $33.06 | $33.19 | $32.95 | $33.02 | $27.37 | 6,784 |
| 2020-08-12 | $32.85 | $33.25 | $32.85 | $33.08 | $27.42 | 6,704 |
| 2020-08-11 | $33.13 | $33.13 | $32.60 | $32.60 | $27.03 | 6,595 |
| 2020-08-10 | $32.84 | $32.95 | $32.84 | $32.95 | $27.32 | 11,509 |
| 2020-08-07 | $32.60 | $32.78 | $32.60 | $32.78 | $27.17 | 10,941 |
| 2020-08-06 | $32.55 | $32.69 | $32.45 | $32.65 | $27.07 | 19,627 |
| 2020-08-05 | $32.61 | $32.62 | $32.51 | $32.62 | $27.04 | 14,497 |
| 2020-08-04 | $32.20 | $32.38 | $32.20 | $32.35 | $26.82 | 8,055 |
| 2020-08-03 | $32.45 | $32.45 | $32.11 | $32.23 | $26.72 | 14,681 |
| 2020-07-31 | $32.20 | $32.20 | $31.62 | $32.01 | $26.54 | 10,610 |
| 2020-07-30 | $32.02 | $32.21 | $32.02 | $32.12 | $26.63 | 8,238 |
| 2020-07-29 | $32.18 | $32.50 | $32.14 | $32.43 | $26.88 | 11,996 |
| 2020-07-28 | $32.03 | $32.18 | $31.93 | $31.93 | $26.47 | 13,739 |
| 2020-07-27 | $31.82 | $32.20 | $31.82 | $32.20 | $26.69 | 15,398 |
| 2020-07-24 | $31.77 | $31.94 | $31.72 | $31.80 | $26.36 | 8,140 |
| 2020-07-23 | $32.21 | $32.36 | $31.90 | $32.02 | $26.54 | 25,075 |
| 2020-07-22 | $32.03 | $32.16 | $32.02 | $32.15 | $26.65 | 21,162 |
| 2020-07-21 | $32.01 | $32.16 | $31.88 | $31.88 | $26.43 | 14,545 |
| 2020-07-20 | $31.88 | $31.89 | $31.75 | $31.82 | $26.38 | 7,944 |
| 2020-07-17 | $31.58 | $31.91 | $31.58 | $31.85 | $26.40 | 5,678 |
| 2020-07-16 | $31.52 | $31.52 | $31.35 | $31.43 | $26.06 | 11,720 |
| 2020-07-15 | $31.41 | $31.47 | $31.37 | $31.41 | $26.04 | 4,163 |
| 2020-07-14 | $30.48 | $31.08 | $30.40 | $31.08 | $25.77 | 17,961 |
| 2020-07-13 | $31.15 | $31.15 | $30.47 | $30.47 | $25.26 | 6,500 |
| 2020-07-10 | $30.51 | $30.76 | $30.51 | $30.73 | $25.48 | 68,342 |
| 2020-07-09 | $30.32 | $30.65 | $30.32 | $30.56 | $25.33 | 4,897 |
| 2020-07-08 | $31.05 | $31.05 | $30.63 | $30.79 | $25.52 | 16,400 |
| 2020-07-07 | $30.76 | $31.03 | $30.69 | $30.69 | $25.44 | 23,099 |
| 2020-07-06 | $31.35 | $31.35 | $30.87 | $31.03 | $25.72 | 12,600 |
| 2020-07-02 | $31.14 | $31.14 | $30.65 | $30.70 | $25.45 | 20,000 |
| 2020-07-01 | $30.56 | $30.73 | $30.36 | $30.58 | $25.35 | 50,895 |
| 2020-06-30 | $30.57 | $30.57 | $30.03 | $30.45 | $25.24 | 33,479 |
| 2020-06-29 | $29.65 | $29.83 | $29.62 | $29.83 | $24.73 | 14,971 |
| 2020-06-26 | $29.99 | $29.99 | $29.42 | $29.42 | $24.39 | 12,019 |
| 2020-06-25 | $29.67 | $30.11 | $29.61 | $30.11 | $24.88 | 17,751 |
| 2020-06-24 | $30.04 | $30.04 | $29.62 | $29.77 | $24.60 | 39,948 |
| 2020-06-23 | $30.93 | $30.93 | $30.65 | $30.65 | $25.33 | 10,873 |
| 2020-06-22 | $30.35 | $30.56 | $30.33 | $30.49 | $25.20 | 8,505 |
| 2020-06-19 | $30.88 | $30.88 | $30.32 | $30.48 | $25.19 | 11,931 |
| 2020-06-18 | $30.63 | $30.63 | $30.32 | $30.60 | $25.29 | 15,836 |
| 2020-06-17 | $30.69 | $30.91 | $30.58 | $30.63 | $25.32 | 11,145 |
| 2020-06-16 | $31.08 | $31.12 | $30.47 | $30.55 | $25.25 | 27,781 |
| 2020-06-15 | $29.19 | $30.19 | $29.19 | $30.13 | $24.90 | 14,689 |
| 2020-06-12 | $30.37 | $30.41 | $29.22 | $29.87 | $24.69 | 9,459 |
| 2020-06-11 | $30.40 | $30.51 | $29.43 | $29.43 | $24.32 | 46,823 |
| 2020-06-10 | $31.39 | $31.56 | $31.27 | $31.39 | $25.94 | 13,126 |
| 2020-06-09 | $31.52 | $31.52 | $31.32 | $31.41 | $25.96 | 8,174 |
| 2020-06-08 | $31.68 | $31.85 | $31.50 | $31.85 | $26.32 | 18,385 |
| 2020-06-05 | $31.13 | $31.56 | $31.13 | $31.36 | $25.92 | 23,030 |
| 2020-06-04 | $30.80 | $30.86 | $30.48 | $30.67 | $25.34 | 42,420 |
| 2020-06-03 | $30.65 | $30.92 | $30.65 | $30.90 | $25.54 | 20,952 |
| 2020-06-02 | $30.24 | $30.37 | $30.11 | $30.37 | $25.10 | 20,269 |
| 2020-06-01 | $30.02 | $30.22 | $29.80 | $30.13 | $24.90 | 16,750 |
| 2020-05-29 | $29.50 | $29.96 | $29.45 | $29.96 | $24.76 | 21,989 |
| 2020-05-28 | $29.74 | $30.05 | $29.50 | $29.53 | $24.40 | 56,962 |
| 2020-05-27 | $29.73 | $29.73 | $28.87 | $29.54 | $24.41 | 25,058 |
| 2020-05-26 | $29.72 | $29.72 | $28.97 | $28.98 | $23.95 | 30,837 |
| 2020-05-22 | $28.31 | $28.65 | $28.31 | $28.63 | $23.66 | 10,586 |
| 2020-05-21 | $28.70 | $28.70 | $28.31 | $28.44 | $23.51 | 19,405 |
| 2020-05-20 | $28.82 | $28.82 | $28.64 | $28.75 | $23.76 | 23,971 |
| 2020-05-19 | $28.51 | $28.68 | $28.28 | $28.28 | $23.37 | 11,813 |
| 2020-05-18 | $28.39 | $28.64 | $28.39 | $28.49 | $23.55 | 25,563 |
| 2020-05-15 | $27.08 | $27.45 | $27.08 | $27.45 | $22.69 | 6,435 |
| 2020-05-14 | $26.72 | $27.31 | $26.39 | $27.31 | $22.57 | 16,041 |
| 2020-05-13 | $27.40 | $27.48 | $26.77 | $26.98 | $22.29 | 21,997 |
| 2020-05-12 | $28.07 | $28.17 | $27.47 | $27.47 | $22.70 | 14,441 |
| 2020-05-11 | $27.87 | $28.25 | $27.87 | $28.12 | $23.24 | 21,646 |
| 2020-05-08 | $27.84 | $28.15 | $27.84 | $28.15 | $23.27 | 13,809 |
| 2020-05-07 | $28.04 | $28.04 | $27.67 | $27.69 | $22.88 | 31,120 |
| 2020-05-06 | $27.99 | $27.99 | $27.39 | $27.39 | $22.64 | 46,112 |
| 2020-05-05 | $27.79 | $27.95 | $27.58 | $27.63 | $22.84 | 32,567 |
| 2020-05-04 | $26.76 | $27.37 | $26.76 | $27.37 | $22.62 | 22,956 |
| 2020-05-01 | $27.65 | $27.65 | $27.00 | $27.06 | $22.36 | 29,516 |
| 2020-04-30 | $28.32 | $28.32 | $27.87 | $28.02 | $23.16 | 19,178 |
| 2020-04-29 | $28.94 | $28.94 | $28.39 | $28.57 | $23.61 | 14,628 |
| 2020-04-28 | $28.29 | $28.29 | $27.86 | $27.97 | $23.12 | 10,572 |
| 2020-04-27 | $27.45 | $28.12 | $27.45 | $27.95 | $23.10 | 24,476 |
| 2020-04-24 | $27.21 | $27.47 | $26.97 | $27.43 | $22.67 | 20,313 |
| 2020-04-23 | $27.30 | $27.39 | $26.98 | $27.05 | $22.35 | 32,346 |
| 2020-04-22 | $26.79 | $27.20 | $26.74 | $27.13 | $22.42 | 7,198 |
| 2020-04-21 | $26.57 | $26.63 | $26.13 | $26.31 | $21.74 | 23,908 |
| 2020-04-20 | $27.14 | $27.50 | $27.10 | $27.15 | $22.44 | 19,084 |
| 2020-04-17 | $27.65 | $27.78 | $27.27 | $27.71 | $22.90 | 19,117 |
| 2020-04-16 | $26.70 | $26.91 | $26.64 | $26.89 | $22.22 | 18,878 |
| 2020-04-15 | $26.63 | $26.79 | $26.47 | $26.62 | $22.00 | 12,734 |
| 2020-04-14 | $27.27 | $27.42 | $27.13 | $27.41 | $22.65 | 25,714 |
| 2020-04-13 | $27.29 | $27.29 | $26.23 | $26.75 | $22.11 | 223,972 |
| 2020-04-09 | $27.13 | $27.41 | $26.66 | $27.00 | $22.32 | 34,690 |
| 2020-04-08 | $25.77 | $26.60 | $25.60 | $26.48 | $21.88 | 32,838 |
| 2020-04-07 | $26.68 | $26.68 | $25.47 | $25.47 | $21.05 | 72,719 |
| 2020-04-06 | $24.85 | $25.59 | $24.85 | $25.42 | $21.01 | 87,473 |
| 2020-04-03 | $24.23 | $24.38 | $23.43 | $23.69 | $19.58 | 24,099 |
| 2020-04-02 | $23.53 | $24.19 | $23.53 | $24.19 | $19.99 | 10,601 |
| 2020-04-01 | $23.93 | $23.96 | $23.32 | $23.45 | $19.38 | 14,049 |
| 2020-03-31 | $24.87 | $25.15 | $24.61 | $24.86 | $20.55 | 35,193 |
| 2020-03-30 | $24.67 | $25.15 | $24.16 | $25.15 | $20.78 | 17,955 |
| 2020-03-27 | $24.34 | $25.03 | $23.91 | $24.35 | $20.12 | 78,603 |
| 2020-03-26 | $24.03 | $25.44 | $24.00 | $25.18 | $20.73 | 34,024 |
| 2020-03-25 | $22.69 | $24.64 | $22.69 | $23.65 | $19.47 | 43,214 |
| 2020-03-24 | $22.24 | $23.03 | $22.21 | $23.03 | $18.95 | 22,550 |
| 2020-03-23 | $21.60 | $21.60 | $20.31 | $20.82 | $17.14 | 13,301 |
| 2020-03-20 | $22.37 | $23.08 | $21.31 | $21.44 | $17.65 | 20,316 |
| 2020-03-19 | $22.00 | $23.04 | $22.00 | $22.73 | $18.71 | 210,315 |
| 2020-03-18 | $22.56 | $25.23 | $21.11 | $22.10 | $18.19 | 43,705 |
| 2020-03-17 | $23.16 | $24.87 | $22.72 | $24.25 | $19.96 | 50,670 |
| 2020-03-16 | $23.98 | $24.63 | $22.65 | $23.09 | $19.01 | 37,798 |
| 2020-03-13 | $25.26 | $26.64 | $24.04 | $26.64 | $21.93 | 43,683 |
| 2020-03-12 | $24.87 | $25.48 | $22.73 | $24.20 | $19.92 | 140,608 |
| 2020-03-11 | $27.12 | $27.12 | $26.12 | $26.47 | $21.79 | 29,990 |
| 2020-03-10 | $27.95 | $27.95 | $26.49 | $27.75 | $22.84 | 14,262 |
| 2020-03-09 | $26.56 | $27.89 | $25.79 | $26.65 | $21.93 | 40,366 |
| 2020-03-06 | $28.69 | $29.07 | $28.30 | $29.02 | $23.89 | 24,433 |
| 2020-03-05 | $33.52 | $33.52 | $29.28 | $29.58 | $24.35 | 28,041 |
| 2020-03-04 | $30.39 | $30.48 | $29.70 | $30.48 | $25.08 | 12,679 |
| 2020-03-03 | $29.97 | $30.25 | $28.24 | $29.14 | $23.98 | 32,616 |
| 2020-03-02 | $28.76 | $29.78 | $28.61 | $29.78 | $24.51 | 23,989 |
| 2020-02-28 | $27.95 | $28.47 | $27.00 | $28.37 | $23.35 | 80,057 |
| 2020-02-27 | $29.50 | $29.88 | $28.22 | $28.89 | $23.78 | 123,375 |
| 2020-02-26 | $30.81 | $30.90 | $30.27 | $30.33 | $24.96 | 36,419 |
| 2020-02-25 | $31.60 | $31.60 | $30.30 | $30.42 | $25.04 | 33,041 |
| 2020-02-24 | $31.49 | $31.54 | $31.21 | $31.45 | $25.88 | 35,433 |
| 2020-02-21 | $32.37 | $32.37 | $32.23 | $32.26 | $26.55 | 2,539 |
| 2020-02-20 | $32.66 | $32.66 | $32.17 | $32.49 | $26.74 | 34,804 |
| 2020-02-19 | $32.49 | $32.68 | $32.49 | $32.59 | $26.82 | 12,444 |
| 2020-02-18 | $32.37 | $32.43 | $32.22 | $32.37 | $26.64 | 11,378 |
| 2020-02-14 | $32.34 | $32.39 | $32.30 | $32.37 | $26.64 | 4,486 |
| 2020-02-13 | $32.83 | $32.83 | $32.00 | $32.20 | $26.50 | 8,813 |
| 2020-02-12 | $32.10 | $32.15 | $32.07 | $32.13 | $26.45 | 11,661 |
| 2020-02-11 | $31.79 | $32.04 | $31.79 | $31.95 | $26.30 | 6,210 |
| 2020-02-10 | $31.56 | $31.68 | $31.52 | $31.63 | $26.03 | 7,077 |
| 2020-02-07 | $31.52 | $31.53 | $31.39 | $31.43 | $25.87 | 12,805 |
| 2020-02-06 | $31.60 | $31.68 | $31.55 | $31.63 | $26.04 | 10,775 |
| 2020-02-05 | $31.70 | $31.70 | $31.43 | $31.56 | $25.98 | 13,762 |
| 2020-02-04 | $31.42 | $31.60 | $31.39 | $31.48 | $25.91 | 5,227 |
| 2020-02-03 | $30.91 | $30.98 | $30.88 | $30.88 | $25.42 | 3,067 |
| 2020-01-31 | $31.21 | $31.21 | $30.50 | $30.60 | $25.19 | 7,818 |
| 2020-01-30 | $30.94 | $31.18 | $30.86 | $31.18 | $25.66 | 4,697 |
| 2020-01-29 | $31.44 | $31.44 | $31.06 | $31.08 | $25.58 | 19,250 |
| 2020-01-28 | $31.06 | $31.24 | $30.91 | $31.18 | $25.66 | 13,512 |
| 2020-01-27 | $30.83 | $30.97 | $30.83 | $30.84 | $25.38 | 12,814 |
| 2020-01-24 | $31.65 | $31.65 | $31.22 | $31.35 | $25.80 | 8,767 |
| 2020-01-23 | $31.34 | $31.60 | $31.34 | $31.60 | $26.01 | 15,338 |
| 2020-01-22 | $31.60 | $31.60 | $31.39 | $31.45 | $25.88 | 122,116 |
| 2020-01-21 | $31.40 | $31.47 | $31.39 | $31.43 | $25.87 | 117,264 |
| 2020-01-17 | $31.40 | $31.45 | $31.34 | $31.45 | $25.89 | 9,762 |
| 2020-01-16 | $31.17 | $31.32 | $31.15 | $31.32 | $25.78 | 5,116 |
| 2020-01-15 | $31.10 | $31.14 | $31.00 | $31.05 | $25.56 | 13,297 |
| 2020-01-14 | $31.01 | $31.08 | $30.97 | $31.00 | $25.52 | 32,138 |
| 2020-01-13 | $30.92 | $31.06 | $30.92 | $31.06 | $25.56 | 17,652 |
| 2020-01-10 | $30.91 | $30.91 | $30.77 | $30.81 | $25.36 | 6,977 |
| 2020-01-09 | $30.86 | $30.88 | $30.78 | $30.84 | $25.38 | 20,820 |
| 2020-01-08 | $30.60 | $30.83 | $30.60 | $30.74 | $25.30 | 4,995 |
| 2020-01-07 | $30.51 | $30.63 | $30.51 | $30.59 | $25.18 | 13,933 |
| 2020-01-06 | $30.63 | $30.63 | $30.45 | $30.58 | $25.17 | 7,756 |
| 2020-01-03 | $30.53 | $30.57 | $30.45 | $30.57 | $25.16 | 10,668 |
| 2020-01-02 | $30.65 | $30.70 | $30.45 | $30.70 | $25.27 | 14,184 |
| 2019-12-31 | $30.43 | $30.48 | $30.34 | $30.42 | $25.04 | 12,713 |
| 2019-12-30 | $30.47 | $30.47 | $30.27 | $30.35 | $24.98 | 412,447 |
| 2019-12-27 | $30.56 | $30.56 | $30.49 | $30.51 | $25.11 | 18,143 |
| 2019-12-26 | $30.50 | $30.50 | $30.39 | $30.45 | $25.06 | 9,389 |
| 2019-12-24 | $30.38 | $30.47 | $30.37 | $30.38 | $25.01 | 7,579 |
| 2019-12-23 | $30.51 | $30.51 | $30.40 | $30.45 | $25.06 | 9,703 |
| 2019-12-20 | $30.21 | $30.40 | $30.21 | $30.38 | $25.01 | 6,452 |
| 2019-12-19 | $30.15 | $30.19 | $30.07 | $30.19 | $24.85 | 10,179 |
| 2019-12-18 | $30.05 | $30.05 | $29.93 | $30.01 | $24.70 | 6,159 |
| 2019-12-17 | $29.97 | $30.00 | $29.91 | $29.92 | $24.62 | 5,522 |
| 2019-12-16 | $29.82 | $30.00 | $29.82 | $29.90 | $24.61 | 5,723 |
| 2019-12-13 | $29.85 | $29.85 | $29.60 | $29.72 | $24.46 | 25,739 |
| 2019-12-12 | $29.91 | $29.91 | $29.69 | $29.83 | $24.47 | 27,111 |
| 2019-12-11 | $29.68 | $29.68 | $29.46 | $29.61 | $24.29 | 11,621 |
| 2019-12-10 | $29.40 | $29.46 | $29.35 | $29.39 | $24.10 | 2,481 |
| 2019-12-09 | $29.45 | $29.46 | $29.38 | $29.38 | $24.10 | 5,271 |
| 2019-12-06 | $29.51 | $29.54 | $29.48 | $29.51 | $24.20 | 6,963 |
| 2019-12-05 | $29.27 | $29.27 | $29.15 | $29.23 | $23.98 | 12,076 |
| 2019-12-04 | $29.26 | $29.32 | $29.24 | $29.24 | $23.98 | 10,189 |
| 2019-12-03 | $28.85 | $29.04 | $28.85 | $29.00 | $23.79 | 15,382 |
| 2019-12-02 | $29.59 | $29.59 | $29.18 | $29.18 | $23.93 | 7,613 |
| 2019-11-29 | $29.60 | $29.61 | $29.52 | $29.52 | $24.22 | 2,347 |
| 2019-11-27 | $29.57 | $29.66 | $29.57 | $29.66 | $24.33 | 4,633 |
| 2019-11-26 | $29.53 | $29.58 | $29.49 | $29.57 | $24.25 | 7,345 |
| 2019-11-25 | $29.36 | $29.51 | $29.36 | $29.50 | $24.20 | 9,948 |
| 2019-11-22 | $29.29 | $29.29 | $29.19 | $29.22 | $23.97 | 19,077 |
| 2019-11-21 | $29.65 | $29.65 | $29.21 | $29.22 | $23.97 | 3,684 |
| 2019-11-20 | $29.34 | $29.38 | $29.22 | $29.30 | $24.03 | 7,531 |
| 2019-11-19 | $29.30 | $29.37 | $29.22 | $29.34 | $24.07 | 7,445 |
| 2019-11-18 | $29.28 | $29.33 | $29.26 | $29.26 | $24.00 | 8,747 |
| 2019-11-15 | $29.21 | $29.25 | $29.21 | $29.25 | $23.99 | 4,397 |
| 2019-11-14 | $29.00 | $29.04 | $28.98 | $29.04 | $23.82 | 19,229 |
| 2019-11-13 | $28.87 | $29.02 | $28.87 | $28.97 | $23.76 | 15,425 |
| 2019-11-12 | $28.97 | $29.02 | $28.90 | $28.92 | $23.72 | 4,992 |
| 2019-11-11 | $28.76 | $28.92 | $28.76 | $28.89 | $23.70 | 11,180 |
| 2019-11-08 | $28.94 | $28.94 | $28.83 | $28.91 | $23.71 | 76,131 |
| 2019-11-07 | $29.01 | $29.02 | $28.87 | $28.87 | $23.68 | 4,944 |
| 2019-11-06 | $28.89 | $28.89 | $28.73 | $28.87 | $23.68 | 16,706 |
| 2019-11-05 | $29.43 | $29.43 | $28.88 | $28.88 | $23.69 | 9,559 |
| 2019-11-04 | $29.08 | $29.08 | $29.00 | $29.03 | $23.81 | 23,098 |
| 2019-11-01 | $28.87 | $28.91 | $28.78 | $28.89 | $23.70 | 23,452 |
| 2019-10-31 | $28.78 | $28.78 | $28.45 | $28.61 | $23.47 | 23,589 |
| 2019-10-30 | $28.62 | $28.76 | $28.56 | $28.74 | $23.57 | 7,978 |
| 2019-10-29 | $28.66 | $28.79 | $28.65 | $28.72 | $23.56 | 4,804 |
| 2019-10-28 | $28.80 | $28.80 | $28.68 | $28.71 | $23.55 | 33,328 |
| 2019-10-25 | $28.48 | $28.72 | $28.48 | $28.70 | $23.54 | 8,463 |
| 2019-10-24 | $28.51 | $28.58 | $28.50 | $28.57 | $23.43 | 6,173 |
| 2019-10-23 | $28.37 | $28.40 | $28.29 | $28.35 | $23.25 | 6,759 |
| 2019-10-22 | $28.42 | $28.52 | $28.37 | $28.37 | $23.27 | 10,822 |
| 2019-10-21 | $28.22 | $28.36 | $28.20 | $28.36 | $23.26 | 24,259 |
| 2019-10-18 | $28.10 | $28.15 | $28.03 | $28.10 | $23.05 | 9,063 |
| 2019-10-17 | $28.15 | $28.19 | $28.11 | $28.13 | $23.07 | 3,252 |
| 2019-10-16 | $28.05 | $28.06 | $27.95 | $27.98 | $22.95 | 5,046 |
| 2019-10-15 | $27.97 | $28.19 | $27.94 | $28.12 | $23.06 | 8,364 |
| 2019-10-14 | $27.88 | $27.91 | $27.86 | $27.87 | $22.86 | 16,909 |
| 2019-10-11 | $27.98 | $28.15 | $27.95 | $27.95 | $22.92 | 34,855 |
| 2019-10-10 | $27.49 | $27.61 | $27.43 | $27.53 | $22.58 | 58,046 |
| 2019-10-09 | $27.28 | $27.45 | $27.19 | $27.34 | $22.42 | 198,272 |
| 2019-10-08 | $27.48 | $27.48 | $27.05 | $27.07 | $22.20 | 7,482 |
| 2019-10-07 | $27.60 | $27.67 | $27.56 | $27.56 | $22.60 | 4,267 |
| 2019-10-04 | $27.45 | $27.63 | $27.42 | $27.63 | $22.66 | 32,102 |
| 2019-10-03 | $27.04 | $27.30 | $26.98 | $27.30 | $22.39 | 15,697 |
| 2019-10-02 | $27.89 | $27.89 | $26.96 | $27.05 | $22.19 | 7,294 |
| 2019-10-01 | $27.97 | $27.97 | $27.43 | $27.49 | $22.54 | 43,667 |
| 2019-09-30 | $27.87 | $27.97 | $27.85 | $27.91 | $22.89 | 3,919 |
| 2019-09-27 | $27.91 | $27.91 | $27.57 | $27.73 | $22.75 | 5,562 |
| 2019-09-26 | $27.99 | $28.09 | $27.94 | $28.03 | $22.99 | 5,254 |
| 2019-09-25 | $27.82 | $28.14 | $27.82 | $28.12 | $22.99 | 21,054 |
| 2019-09-24 | $28.20 | $28.20 | $27.97 | $27.98 | $22.87 | 5,671 |
| 2019-09-23 | $28.13 | $28.38 | $28.13 | $28.25 | $23.09 | 4,391 |
| 2019-09-20 | $28.37 | $28.39 | $28.19 | $28.27 | $23.11 | 9,642 |
| 2019-09-19 | $28.43 | $28.45 | $28.31 | $28.33 | $23.16 | 2,245 |
| 2019-09-18 | $28.47 | $28.47 | $28.05 | $28.33 | $23.16 | 8,188 |
| 2019-09-17 | $28.19 | $28.33 | $28.19 | $28.33 | $23.16 | 8,378 |
| 2019-09-16 | $28.17 | $28.27 | $28.13 | $28.19 | $23.05 | 23,319 |
| 2019-09-13 | $28.50 | $28.50 | $28.20 | $28.20 | $23.05 | 4,800 |
| 2019-09-12 | $28.21 | $28.27 | $28.19 | $28.23 | $23.08 | 8,223 |
| 2019-09-11 | $28.05 | $28.19 | $28.05 | $28.14 | $23.01 | 13,683 |
| 2019-09-10 | $27.82 | $27.93 | $27.73 | $27.90 | $22.81 | 37,134 |
| 2019-09-09 | $27.97 | $27.99 | $27.87 | $27.96 | $22.86 | 12,609 |
| 2019-09-06 | $27.98 | $28.06 | $27.67 | $27.91 | $22.81 | 22,201 |
| 2019-09-05 | $27.94 | $28.01 | $27.87 | $27.95 | $22.85 | 12,588 |
| 2019-09-04 | $27.53 | $27.60 | $27.46 | $27.57 | $22.54 | 6,905 |
| 2019-09-03 | $27.25 | $27.30 | $27.19 | $27.30 | $22.32 | 17,050 |
| 2019-08-30 | $27.53 | $27.53 | $27.38 | $27.42 | $22.42 | 7,609 |
| 2019-08-29 | $27.37 | $27.47 | $27.26 | $27.38 | $22.39 | 14,956 |
| 2019-08-28 | $26.77 | $27.03 | $26.74 | $27.01 | $22.08 | 5,782 |
| 2019-08-27 | $27.25 | $27.25 | $26.77 | $26.86 | $21.96 | 19,871 |
| 2019-08-26 | $26.80 | $26.92 | $26.73 | $26.92 | $22.00 | 21,692 |
| 2019-08-23 | $27.26 | $27.40 | $26.59 | $26.59 | $21.74 | 8,423 |
| 2019-08-22 | $27.46 | $27.46 | $27.36 | $27.39 | $22.39 | 3,517 |
| 2019-08-21 | $27.28 | $27.45 | $27.28 | $27.37 | $22.38 | 6,072 |
| 2019-08-20 | $27.34 | $27.34 | $27.17 | $27.17 | $22.21 | 7,398 |
| 2019-08-19 | $27.15 | $27.43 | $27.15 | $27.39 | $22.39 | 6,438 |
| 2019-08-16 | $26.97 | $27.37 | $26.97 | $27.05 | $22.11 | 9,376 |
| 2019-08-15 | $26.64 | $26.69 | $26.50 | $26.65 | $21.79 | 7,554 |
| 2019-08-14 | $26.85 | $26.85 | $26.52 | $26.52 | $21.68 | 8,446 |
| 2019-08-13 | $26.88 | $27.41 | $26.88 | $27.25 | $22.28 | 18,588 |
| 2019-08-12 | $27.12 | $27.12 | $26.88 | $26.92 | $22.01 | 3,276 |
| 2019-08-09 | $27.27 | $27.33 | $27.12 | $27.25 | $22.28 | 376,320 |
| 2019-08-08 | $27.04 | $27.40 | $27.01 | $27.40 | $22.40 | 12,274 |
| 2019-08-07 | $26.64 | $26.98 | $26.36 | $26.94 | $22.03 | 15,453 |
| 2019-08-06 | $26.95 | $26.95 | $26.54 | $26.89 | $21.99 | 29,305 |
| 2019-08-05 | $27.15 | $27.15 | $26.58 | $26.58 | $21.73 | 14,642 |
| 2019-08-02 | $27.51 | $27.51 | $27.25 | $27.32 | $22.33 | 14,786 |
| 2019-08-01 | $27.87 | $28.03 | $27.43 | $27.54 | $22.51 | 8,880 |
| 2019-07-31 | $28.20 | $28.20 | $27.75 | $27.75 | $22.68 | 15,930 |
| 2019-07-30 | $27.94 | $28.07 | $27.92 | $28.01 | $22.90 | 10,938 |
| 2019-07-29 | $28.35 | $28.35 | $27.88 | $27.95 | $22.85 | 10,106 |
| 2019-07-26 | $27.90 | $27.95 | $27.90 | $27.95 | $22.85 | 3,102 |
| 2019-07-25 | $27.84 | $27.95 | $27.83 | $27.85 | $22.76 | 4,979 |
| 2019-07-24 | $27.94 | $28.10 | $27.94 | $28.06 | $22.94 | 5,167 |
| 2019-07-23 | $28.11 | $28.11 | $27.88 | $28.04 | $22.92 | 4,083 |
| 2019-07-22 | $27.92 | $27.92 | $27.81 | $27.82 | $22.74 | 4,773 |
| 2019-07-19 | $27.90 | $27.93 | $27.80 | $27.80 | $22.72 | 2,626 |
| 2019-07-18 | $27.85 | $27.96 | $27.73 | $27.91 | $22.82 | 14,621 |
| 2019-07-17 | $28.36 | $28.37 | $27.82 | $27.82 | $22.74 | 20,612 |
| 2019-07-16 | $28.15 | $28.18 | $28.00 | $28.09 | $22.97 | 23,726 |
| 2019-07-15 | $28.11 | $28.20 | $28.04 | $28.18 | $23.03 | 8,860 |
| 2019-07-12 | $28.08 | $28.19 | $28.08 | $28.19 | $23.04 | 8,571 |
| 2019-07-11 | $28.23 | $28.23 | $27.96 | $27.99 | $22.88 | 5,223 |
| 2019-07-10 | $28.12 | $28.12 | $27.96 | $28.06 | $22.94 | 5,098 |
| 2019-07-09 | $27.78 | $27.99 | $27.78 | $27.99 | $22.88 | 4,476 |
| 2019-07-08 | $27.97 | $27.99 | $27.80 | $27.95 | $22.85 | 10,516 |
| 2019-07-05 | $28.17 | $28.17 | $27.83 | $28.02 | $22.90 | 21,767 |
| 2019-07-03 | $28.15 | $28.18 | $28.05 | $28.18 | $23.03 | 9,442 |
| 2019-07-02 | $27.86 | $27.98 | $27.86 | $27.97 | $22.87 | 6,981 |
| 2019-07-01 | $28.07 | $28.08 | $27.77 | $27.94 | $22.84 | 20,873 |
| 2019-06-28 | $27.55 | $27.79 | $27.55 | $27.75 | $22.68 | 20,260 |
| 2019-06-27 | $27.48 | $27.55 | $27.45 | $27.51 | $22.49 | 15,057 |
| 2019-06-26 | $27.60 | $27.63 | $27.41 | $27.52 | $22.41 | 9,602 |
| 2019-06-25 | $27.68 | $27.68 | $27.44 | $27.45 | $22.35 | 10,113 |
| 2019-06-24 | $27.77 | $27.92 | $27.77 | $27.78 | $22.62 | 13,465 |
| 2019-06-21 | $27.89 | $27.94 | $27.85 | $27.92 | $22.74 | 1,703 |
| 2019-06-20 | $27.95 | $27.98 | $27.79 | $27.98 | $22.78 | 14,160 |
| 2019-06-19 | $27.61 | $27.67 | $27.47 | $27.67 | $22.53 | 6,240 |
| 2019-06-18 | $27.77 | $27.77 | $27.51 | $27.52 | $22.41 | 7,609 |
| 2019-06-17 | $27.25 | $27.35 | $27.25 | $27.26 | $22.20 | 10,821 |
| 2019-06-14 | $27.28 | $27.28 | $27.16 | $27.26 | $22.20 | 7,127 |
| 2019-06-13 | $27.30 | $27.30 | $27.23 | $27.26 | $22.20 | 1,646 |
| 2019-06-12 | $27.23 | $27.27 | $27.17 | $27.20 | $22.15 | 5,448 |
| 2019-06-11 | $27.32 | $27.32 | $27.16 | $27.23 | $22.17 | 4,193 |
| 2019-06-10 | $27.29 | $27.35 | $27.25 | $27.28 | $22.21 | 7,133 |
| 2019-06-07 | $27.23 | $27.35 | $27.20 | $27.20 | $22.15 | 20,948 |
| 2019-06-06 | $26.97 | $27.03 | $26.87 | $27.01 | $21.99 | 6,619 |
| 2019-06-05 | $26.64 | $26.85 | $26.64 | $26.83 | $21.85 | 4,670 |
| 2019-06-04 | $26.35 | $26.58 | $26.35 | $26.58 | $21.64 | 9,298 |
| 2019-06-03 | $26.14 | $26.24 | $26.03 | $26.16 | $21.30 | 14,878 |
| 2019-05-31 | $25.81 | $26.13 | $25.81 | $26.01 | $21.18 | 7,181 |
| 2019-05-30 | $26.26 | $26.31 | $26.19 | $26.27 | $21.39 | 4,308 |
| 2019-05-29 | $26.32 | $26.32 | $25.90 | $26.20 | $21.33 | 16,626 |
| 2019-05-28 | $26.77 | $26.77 | $26.34 | $26.44 | $21.53 | 11,760 |
| 2019-05-24 | $26.94 | $26.94 | $26.64 | $26.68 | $21.73 | 37,347 |
| 2019-05-23 | $26.81 | $26.81 | $26.56 | $26.65 | $21.70 | 19,019 |
| 2019-05-22 | $27.06 | $27.08 | $27.02 | $27.04 | $22.02 | 3,999 |
| 2019-05-21 | $27.08 | $27.24 | $27.08 | $27.18 | $22.14 | 9,614 |
| 2019-05-20 | $26.90 | $26.95 | $26.80 | $26.88 | $21.89 | 6,896 |
| 2019-05-17 | $27.05 | $27.26 | $27.02 | $27.06 | $22.03 | 17,041 |
| 2019-05-16 | $27.23 | $27.41 | $27.23 | $27.25 | $22.19 | 6,131 |
| 2019-05-15 | $26.96 | $27.20 | $26.96 | $27.08 | $22.05 | 29,905 |
| 2019-05-14 | $27.06 | $27.20 | $26.91 | $27.08 | $22.05 | 13,830 |
| 2019-05-13 | $26.79 | $26.86 | $26.63 | $26.73 | $21.76 | 11,476 |
| 2019-05-10 | $26.94 | $27.34 | $26.79 | $27.27 | $22.20 | 46,027 |
| 2019-05-09 | $27.16 | $27.27 | $26.86 | $27.24 | $22.18 | 5,844 |
| 2019-05-08 | $27.37 | $27.42 | $27.29 | $27.29 | $22.22 | 6,899 |
| 2019-05-07 | $27.50 | $27.51 | $27.16 | $27.28 | $22.21 | 24,892 |
| 2019-05-06 | $27.43 | $27.92 | $27.43 | $27.83 | $22.66 | 22,778 |
| 2019-05-03 | $27.84 | $27.98 | $27.84 | $27.98 | $22.78 | 2,339 |
| 2019-05-02 | $27.78 | $27.78 | $27.60 | $27.77 | $22.61 | 9,993 |
| 2019-05-01 | $27.95 | $27.95 | $27.72 | $27.72 | $22.57 | 7,501 |
| 2019-04-30 | $27.78 | $28.01 | $27.66 | $27.97 | $22.77 | 9,737 |
| 2019-04-29 | $27.80 | $27.90 | $27.80 | $27.82 | $22.66 | 6,166 |
| 2019-04-26 | $27.72 | $27.81 | $27.64 | $27.81 | $22.65 | 4,816 |
| 2019-04-25 | $27.79 | $27.82 | $27.69 | $27.80 | $22.63 | 5,704 |
| 2019-04-24 | $28.06 | $28.06 | $27.84 | $28.01 | $22.80 | 4,895 |
| 2019-04-23 | $27.88 | $28.12 | $27.83 | $28.06 | $22.85 | 6,716 |
| 2019-04-22 | $28.07 | $28.07 | $27.72 | $27.89 | $22.71 | 13,826 |
| 2019-04-18 | $27.79 | $27.90 | $27.77 | $27.90 | $22.72 | 9,230 |
| 2019-04-17 | $28.00 | $28.00 | $27.41 | $27.68 | $22.54 | 54,728 |
| 2019-04-16 | $28.04 | $28.05 | $27.87 | $27.90 | $22.72 | 7,173 |
| 2019-04-15 | $28.18 | $28.18 | $27.93 | $27.99 | $22.79 | 7,780 |
| 2019-04-12 | $28.22 | $28.22 | $28.00 | $28.07 | $22.86 | 10,563 |
| 2019-04-11 | $27.89 | $27.89 | $27.77 | $27.89 | $22.71 | 23,792 |
| 2019-04-10 | $27.82 | $27.94 | $27.78 | $27.88 | $22.70 | 8,257 |
| 2019-04-09 | $27.75 | $27.78 | $27.70 | $27.75 | $22.60 | 12,940 |
| 2019-04-08 | $27.84 | $28.00 | $27.84 | $28.00 | $22.80 | 13,175 |
| 2019-04-05 | $27.86 | $27.97 | $27.86 | $27.97 | $22.78 | 5,906 |
| 2019-04-04 | $27.82 | $27.82 | $27.65 | $27.77 | $22.61 | 9,167 |
| 2019-04-03 | $27.75 | $27.98 | $27.71 | $27.84 | $22.67 | 7,859 |
| 2019-04-02 | $27.71 | $27.74 | $27.65 | $27.73 | $22.58 | 16,473 |
| 2019-04-01 | $27.80 | $27.80 | $27.58 | $27.73 | $22.58 | 5,450 |
| 2019-03-29 | $27.47 | $27.47 | $27.32 | $27.44 | $22.34 | 6,369 |
| 2019-03-28 | $27.31 | $27.31 | $27.03 | $27.23 | $22.17 | 6,311 |
| 2019-03-27 | $27.50 | $27.50 | $27.13 | $27.20 | $22.08 | 4,205 |
| 2019-03-26 | $27.39 | $27.40 | $27.18 | $27.28 | $22.14 | 6,862 |
| 2019-03-25 | $27.18 | $27.18 | $26.89 | $27.04 | $21.94 | 8,731 |
| 2019-03-22 | $27.62 | $27.62 | $27.04 | $27.06 | $21.96 | 10,495 |
| 2019-03-21 | $27.30 | $27.56 | $27.30 | $27.56 | $22.37 | 1,650 |
| 2019-03-20 | $27.07 | $27.28 | $26.94 | $27.15 | $22.04 | 17,343 |
| 2019-03-19 | $27.28 | $27.29 | $27.14 | $27.15 | $22.03 | 9,573 |
| 2019-03-18 | $27.07 | $27.24 | $27.05 | $27.20 | $22.07 | 15,398 |
| 2019-03-15 | $27.08 | $27.08 | $26.98 | $27.03 | $21.93 | 13,372 |
| 2019-03-14 | $26.95 | $27.03 | $26.95 | $26.96 | $21.88 | 5,478 |
| 2019-03-13 | $26.91 | $27.40 | $26.91 | $26.97 | $21.89 | 19,149 |
| 2019-03-12 | $26.89 | $26.94 | $26.83 | $26.89 | $21.82 | 7,314 |
| 2019-03-11 | $26.54 | $26.74 | $26.49 | $26.71 | $21.68 | 14,191 |
| 2019-03-08 | $26.25 | $26.30 | $26.16 | $26.30 | $21.34 | 4,078 |
| 2019-03-07 | $27.01 | $27.01 | $26.37 | $26.37 | $21.40 | 52,087 |
| 2019-03-06 | $26.81 | $26.81 | $26.57 | $26.64 | $21.62 | 8,399 |
| 2019-03-05 | $26.89 | $26.89 | $26.81 | $26.83 | $21.78 | 1,787 |
| 2019-03-04 | $27.12 | $27.12 | $26.74 | $26.93 | $21.85 | 20,457 |
| 2019-03-01 | $27.06 | $27.10 | $26.92 | $27.10 | $21.99 | 7,850 |
| 2019-02-28 | $26.94 | $27.04 | $26.81 | $26.94 | $21.87 | 14,287 |
| 2019-02-27 | $27.32 | $27.32 | $26.82 | $27.04 | $21.95 | 16,405 |
| 2019-02-26 | $27.00 | $27.07 | $26.90 | $26.96 | $21.88 | 3,745 |
| 2019-02-25 | $27.18 | $27.18 | $27.03 | $27.03 | $21.93 | 11,730 |
| 2019-02-22 | $26.96 | $27.04 | $26.96 | $27.00 | $21.91 | 3,980 |
| 2019-02-21 | $26.84 | $26.93 | $26.76 | $26.78 | $21.74 | 15,970 |
| 2019-02-20 | $26.91 | $27.00 | $26.89 | $26.96 | $21.88 | 18,690 |
| 2019-02-19 | $26.76 | $26.95 | $26.76 | $26.88 | $21.82 | 31,556 |
| 2019-02-15 | $26.83 | $26.85 | $26.74 | $26.84 | $21.78 | 8,091 |
| 2019-02-14 | $26.45 | $26.61 | $26.44 | $26.55 | $21.55 | 25,680 |
| 2019-02-13 | $26.55 | $26.55 | $26.50 | $26.50 | $21.51 | 3,901 |
| 2019-02-12 | $26.39 | $26.47 | $26.32 | $26.40 | $21.43 | 6,021 |
| 2019-02-11 | $26.01 | $26.12 | $26.01 | $26.01 | $21.11 | 4,329 |
| 2019-02-08 | $25.90 | $25.96 | $25.76 | $25.96 | $21.07 | 3,920 |
| 2019-02-07 | $26.17 | $26.17 | $25.80 | $25.97 | $21.07 | 7,780 |
| 2019-02-06 | $26.47 | $26.47 | $26.15 | $26.16 | $21.23 | 27,080 |
| 2019-02-05 | $26.32 | $26.32 | $26.04 | $26.16 | $21.23 | 12,490 |
| 2019-02-04 | $25.82 | $26.08 | $25.82 | $26.07 | $21.16 | 8,114 |
| 2019-02-01 | $25.96 | $25.99 | $25.84 | $25.92 | $21.04 | 4,856 |
| 2019-01-31 | $25.65 | $25.84 | $25.56 | $25.84 | $20.97 | 68,281 |
| 2019-01-30 | $25.67 | $25.67 | $25.24 | $25.51 | $20.70 | 14,613 |
| 2019-01-29 | $25.24 | $25.30 | $25.17 | $25.20 | $20.45 | 2,117 |
| 2019-01-28 | $25.53 | $25.53 | $25.00 | $25.13 | $20.40 | 23,817 |
| 2019-01-25 | $25.41 | $25.47 | $25.41 | $25.43 | $20.64 | 2,488 |
| 2019-01-24 | $25.20 | $25.25 | $25.11 | $25.21 | $20.46 | 20,409 |
| 2019-01-23 | $25.08 | $25.16 | $24.83 | $24.98 | $20.27 | 8,498 |
| 2019-01-22 | $25.37 | $25.37 | $24.91 | $24.96 | $20.26 | 8,370 |
| 2019-01-18 | $25.47 | $25.47 | $25.31 | $25.40 | $20.61 | 4,154 |
| 2019-01-17 | $24.81 | $25.17 | $24.81 | $25.03 | $20.31 | 5,002 |
| 2019-01-16 | $24.82 | $24.83 | $24.76 | $24.81 | $20.14 | 3,953 |
| 2019-01-15 | $24.72 | $24.82 | $24.72 | $24.79 | $20.12 | 15,293 |
| 2019-01-14 | $24.69 | $24.74 | $24.63 | $24.69 | $20.04 | 17,504 |
| 2019-01-11 | $24.86 | $24.86 | $24.78 | $24.86 | $20.18 | 12,042 |
| 2019-01-10 | $24.56 | $24.86 | $24.52 | $24.86 | $20.17 | 17,866 |
| 2019-01-09 | $24.65 | $24.65 | $24.45 | $24.55 | $19.93 | 14,001 |
| 2019-01-08 | $24.24 | $24.46 | $24.24 | $24.46 | $19.85 | 4,766 |
| 2019-01-07 | $24.33 | $24.33 | $24.20 | $24.20 | $19.64 | 811 |
| 2019-01-04 | $23.39 | $23.99 | $23.39 | $23.95 | $19.44 | 48,428 |
| 2019-01-03 | $23.36 | $23.47 | $23.25 | $23.26 | $18.88 | 12,280 |
| 2019-01-02 | $23.09 | $23.79 | $23.09 | $23.65 | $19.19 | 17,722 |
| 2018-12-31 | $23.66 | $23.88 | $23.64 | $23.79 | $19.31 | 13,599 |
| 2018-12-28 | $23.84 | $23.90 | $23.61 | $23.64 | $19.19 | 7,584 |
| 2018-12-27 | $23.36 | $23.65 | $22.88 | $23.60 | $19.16 | 137,341 |
| 2018-12-26 | $22.48 | $23.40 | $22.48 | $23.40 | $18.99 | 2,280 |
| 2018-12-24 | $23.19 | $23.19 | $22.53 | $22.55 | $18.30 | 5,621 |
| 2018-12-21 | $23.38 | $23.68 | $23.11 | $23.16 | $18.80 | 36,687 |
| 2018-12-20 | $23.87 | $23.90 | $23.37 | $23.42 | $19.01 | 17,852 |
| 2018-12-19 | $24.30 | $24.44 | $23.70 | $23.82 | $19.33 | 18,715 |
| 2018-12-18 | $24.40 | $24.42 | $24.11 | $24.22 | $19.66 | 4,327 |
| 2018-12-17 | $24.43 | $24.76 | $24.20 | $24.20 | $19.64 | 7,478 |
| 2018-12-14 | $25.11 | $25.11 | $24.71 | $24.82 | $20.14 | 5,255 |
| 2018-12-13 | $25.22 | $25.37 | $25.10 | $25.22 | $20.47 | 11,397 |
| 2018-12-12 | $25.31 | $25.48 | $25.21 | $25.21 | $20.46 | 17,428 |
| 2018-12-11 | $25.33 | $25.42 | $24.97 | $25.10 | $20.37 | 15,071 |
| 2018-12-10 | $24.87 | $25.15 | $24.60 | $25.11 | $20.38 | 4,383 |
| 2018-12-07 | $25.65 | $25.67 | $25.02 | $25.04 | $20.32 | 13,806 |
| 2018-12-06 | $25.18 | $25.52 | $24.88 | $25.52 | $20.71 | 2,442 |
| 2018-12-04 | $26.38 | $26.38 | $25.63 | $25.63 | $20.80 | 32,205 |
| 2018-12-03 | $26.35 | $26.46 | $26.29 | $26.43 | $21.45 | 5,126 |
| 2018-11-30 | $25.87 | $26.06 | $25.87 | $26.05 | $21.14 | 2,128 |
| 2018-11-29 | $25.70 | $25.89 | $25.67 | $25.88 | $21.00 | 14,635 |
| 2018-11-28 | $25.41 | $25.84 | $25.31 | $25.84 | $20.97 | 12,148 |
| 2018-11-27 | $25.22 | $25.35 | $25.20 | $25.33 | $20.56 | 7,054 |
| 2018-11-26 | $25.21 | $25.23 | $25.11 | $25.21 | $20.46 | 16,701 |
| 2018-11-23 | $24.86 | $25.02 | $24.86 | $24.98 | $20.27 | 19,889 |
| 2018-11-21 | $25.13 | $25.14 | $25.09 | $25.12 | $20.39 | 5,202 |
| 2018-11-20 | $24.96 | $25.17 | $24.90 | $25.01 | $20.30 | 33,647 |
| 2018-11-19 | $25.68 | $25.68 | $25.31 | $25.31 | $20.54 | 6,755 |
| 2018-11-16 | $25.73 | $25.81 | $25.69 | $25.77 | $20.91 | 16,236 |
| 2018-11-15 | $25.46 | $25.88 | $24.54 | $25.79 | $20.93 | 8,916 |
| 2018-11-14 | $25.81 | $25.81 | $25.38 | $25.69 | $20.85 | 8,673 |
| 2018-11-13 | $25.75 | $25.82 | $25.65 | $25.65 | $20.82 | 3,322 |
| 2018-11-12 | $25.97 | $25.97 | $25.60 | $25.61 | $20.78 | 6,649 |
| 2018-11-09 | $26.10 | $26.15 | $26.05 | $26.15 | $21.22 | 1,915 |
| 2018-11-08 | $26.37 | $26.39 | $26.23 | $26.23 | $21.29 | 17,011 |
| 2018-11-07 | $26.19 | $26.41 | $26.17 | $26.38 | $21.41 | 29,998 |
| 2018-11-06 | $25.81 | $25.87 | $25.81 | $25.84 | $20.97 | 4,683 |
| 2018-11-05 | $25.55 | $25.71 | $25.55 | $25.70 | $20.86 | 7,671 |
| 2018-11-02 | $26.01 | $26.01 | $25.52 | $25.57 | $20.75 | 7,519 |
| 2018-11-01 | $25.38 | $25.58 | $25.38 | $25.58 | $20.76 | 427 |
| 2018-10-31 | $25.29 | $25.44 | $25.29 | $25.35 | $20.57 | 11,611 |
| 2018-10-30 | $25.05 | $25.10 | $24.79 | $25.10 | $20.37 | 3,066 |
| 2018-10-29 | $24.99 | $24.99 | $24.55 | $24.55 | $19.92 | 4,941 |
| 2018-10-26 | $24.78 | $25.00 | $24.48 | $24.69 | $20.04 | 10,909 |
| 2018-10-25 | $24.96 | $25.18 | $24.96 | $25.10 | $20.37 | 6,245 |
| 2018-10-24 | $26.03 | $26.03 | $24.86 | $24.86 | $20.17 | 87,189 |
| 2018-10-23 | $25.95 | $25.95 | $24.06 | $25.69 | $20.84 | 27,802 |
| 2018-10-22 | $25.95 | $25.99 | $25.90 | $25.99 | $21.09 | 7,082 |
| 2018-10-19 | $26.38 | $26.48 | $26.10 | $26.10 | $21.18 | 2,942 |
| 2018-10-18 | $26.55 | $26.55 | $26.17 | $26.20 | $21.26 | 7,319 |
| 2018-10-17 | $26.72 | $26.73 | $26.52 | $26.58 | $21.57 | 6,773 |
| 2018-10-16 | $26.71 | $26.75 | $26.61 | $26.75 | $21.70 | 20,337 |
| 2018-10-15 | $26.24 | $26.30 | $26.21 | $26.25 | $21.30 | 21,488 |
| 2018-10-12 | $26.31 | $26.40 | $26.02 | $26.22 | $21.28 | 2,828 |
| 2018-10-11 | $26.61 | $26.61 | $25.86 | $26.08 | $21.16 | 10,652 |
| 2018-10-10 | $26.94 | $26.99 | $26.57 | $26.65 | $21.62 | 8,729 |
| 2018-10-09 | $27.49 | $27.52 | $27.43 | $27.46 | $22.28 | 3,542 |
| 2018-10-08 | $27.38 | $27.64 | $27.38 | $27.64 | $22.43 | 6,241 |
| 2018-10-05 | $27.93 | $27.93 | $27.53 | $27.62 | $22.42 | 4,468 |
| 2018-10-04 | $28.00 | $28.00 | $27.69 | $27.78 | $22.54 | 2,907 |
| 2018-10-03 | $28.18 | $28.18 | $28.06 | $28.07 | $22.78 | 1,834 |
| 2018-10-02 | $28.58 | $28.58 | $28.13 | $28.15 | $22.84 | 18,258 |
| 2018-10-01 | $28.30 | $28.30 | $28.16 | $28.23 | $22.91 | 19,640 |
| 2018-09-28 | $28.08 | $28.08 | $27.97 | $28.02 | $22.74 | 4,305 |
| 2018-09-27 | $27.84 | $27.99 | $27.84 | $27.90 | $22.64 | 4,889 |
| 2018-09-26 | $27.93 | $28.08 | $27.93 | $27.95 | $22.68 | 8,857 |
| 2018-09-25 | $28.65 | $28.65 | $28.16 | $28.24 | $22.74 | 5,145 |
| 2018-09-24 | $28.23 | $28.28 | $28.19 | $28.27 | $22.77 | 7,384 |
| 2018-09-21 | $28.48 | $28.48 | $28.32 | $28.36 | $22.84 | 5,896 |
| 2018-09-20 | $28.52 | $28.52 | $28.27 | $28.39 | $22.86 | 20,873 |
| 2018-09-19 | $28.19 | $28.28 | $28.14 | $28.14 | $22.67 | 3,287 |
| 2018-09-18 | $28.27 | $28.37 | $28.25 | $28.27 | $22.76 | 5,164 |
| 2018-09-17 | $28.29 | $28.29 | $28.14 | $28.14 | $22.66 | 2,426 |
| 2018-09-14 | $28.12 | $28.29 | $28.09 | $28.29 | $22.78 | 17,109 |
| 2018-09-13 | $28.20 | $28.20 | $28.12 | $28.19 | $22.70 | 2,358 |
| 2018-09-12 | $27.89 | $28.00 | $27.89 | $28.00 | $22.55 | 8,391 |
| 2018-09-11 | $27.78 | $27.97 | $27.78 | $27.89 | $22.46 | 2,230 |
| 2018-09-10 | $27.93 | $27.93 | $27.89 | $27.89 | $22.47 | 4,844 |
| 2018-09-07 | $27.69 | $27.84 | $27.69 | $27.79 | $22.38 | 8,265 |
| 2018-09-06 | $27.78 | $27.90 | $27.72 | $27.85 | $22.43 | 5,598 |
| 2018-09-05 | $27.92 | $27.99 | $27.92 | $27.96 | $22.52 | 5,722 |
| 2018-09-04 | $27.98 | $28.00 | $27.94 | $28.00 | $22.55 | 3,683 |
| 2018-08-31 | $28.02 | $28.02 | $28.00 | $28.00 | $22.55 | 590 |
| 2018-08-30 | $28.53 | $28.53 | $27.99 | $27.99 | $22.54 | 7,253 |
| 2018-08-29 | $27.85 | $28.22 | $27.85 | $28.21 | $22.72 | 9,811 |
| 2018-08-28 | $27.86 | $28.05 | $27.86 | $28.02 | $22.57 | 21,679 |
| 2018-08-27 | $27.93 | $28.08 | $27.92 | $28.04 | $22.58 | 7,915 |
| 2018-08-24 | $27.80 | $27.94 | $27.80 | $27.84 | $22.42 | 2,364 |
| 2018-08-23 | $27.62 | $27.69 | $27.59 | $27.65 | $22.27 | 3,885 |
| 2018-08-22 | $27.59 | $27.79 | $27.59 | $27.65 | $22.27 | 5,978 |
| 2018-08-21 | $27.90 | $27.90 | $27.58 | $27.72 | $22.32 | 5,930 |
| 2018-08-20 | $27.70 | $27.70 | $27.41 | $27.45 | $22.11 | 4,945 |
| 2018-08-17 | $27.36 | $27.49 | $27.23 | $27.49 | $22.14 | 5,302 |
| 2018-08-16 | $27.66 | $27.66 | $27.23 | $27.44 | $22.10 | 47,700 |
| 2018-08-15 | $27.32 | $27.32 | $27.12 | $27.22 | $21.92 | 47,843 |
| 2018-08-14 | $27.49 | $27.56 | $27.44 | $27.44 | $22.10 | 4,037 |
| 2018-08-13 | $27.51 | $27.51 | $27.31 | $27.38 | $22.05 | 16,511 |
| 2018-08-10 | $27.30 | $27.49 | $27.30 | $27.35 | $22.03 | 15,233 |
| 2018-08-09 | $27.48 | $27.62 | $27.48 | $27.62 | $22.25 | 1,623 |
| 2018-08-08 | $27.67 | $27.69 | $27.58 | $27.58 | $22.21 | 4,603 |
| 2018-08-07 | $27.70 | $27.77 | $27.57 | $27.68 | $22.29 | 4,449 |
| 2018-08-06 | $27.56 | $27.64 | $27.53 | $27.55 | $22.19 | 2,643 |
| 2018-08-03 | $27.47 | $27.56 | $27.37 | $27.56 | $22.20 | 5,335 |
| 2018-08-02 | $27.55 | $27.55 | $27.19 | $27.41 | $22.08 | 2,096 |
| 2018-08-01 | $27.34 | $27.34 | $27.19 | $27.29 | $21.98 | 4,602 |
| 2018-07-31 | $27.30 | $27.43 | $27.30 | $27.39 | $22.06 | 5,463 |
| 2018-07-30 | $27.10 | $27.15 | $26.99 | $26.99 | $21.74 | 4,395 |
| 2018-07-27 | $27.44 | $27.44 | $27.08 | $27.21 | $21.91 | 6,577 |
| 2018-07-26 | $27.12 | $27.46 | $27.10 | $27.37 | $22.04 | 27,375 |
| 2018-07-25 | $27.42 | $27.42 | $27.00 | $27.29 | $21.98 | 4,130 |
| 2018-07-24 | $27.25 | $27.25 | $26.85 | $26.91 | $21.67 | 926 |
| 2018-07-23 | $27.19 | $27.19 | $26.82 | $26.91 | $21.67 | 3,806 |
| 2018-07-20 | $26.94 | $27.12 | $26.94 | $27.01 | $21.75 | 12,335 |
| 2018-07-19 | $27.05 | $27.18 | $26.98 | $27.09 | $21.82 | 9,987 |
| 2018-07-18 | $27.10 | $27.21 | $27.10 | $27.20 | $21.91 | 6,368 |
| 2018-07-17 | $27.03 | $27.03 | $27.03 | $27.03 | $21.77 | 1,457 |
| 2018-07-16 | $26.99 | $27.06 | $26.98 | $27.06 | $21.79 | 2,636 |
| 2018-07-13 | $27.54 | $27.54 | $27.15 | $27.17 | $21.88 | 14,633 |
| 2018-07-12 | $27.11 | $27.16 | $27.10 | $27.16 | $21.87 | 5,813 |
| 2018-07-11 | $27.25 | $27.25 | $26.92 | $26.92 | $21.68 | 74,609 |
| 2018-07-10 | $27.11 | $27.25 | $27.05 | $27.19 | $21.90 | 5,374 |
| 2018-07-09 | $27.02 | $27.07 | $27.01 | $27.06 | $21.79 | 4,714 |
| 2018-07-06 | $26.69 | $26.97 | $26.69 | $26.89 | $21.66 | 3,097 |
| 2018-07-05 | $26.50 | $26.69 | $26.50 | $26.67 | $21.48 | 4,625 |
| 2018-07-03 | $26.65 | $26.65 | $26.48 | $26.50 | $21.34 | 7,165 |
| 2018-07-02 | $26.23 | $26.50 | $26.23 | $26.50 | $21.34 | 6,859 |
| 2018-06-29 | $26.53 | $26.67 | $26.50 | $26.52 | $21.36 | 8,057 |
| 2018-06-28 | $26.33 | $26.49 | $26.30 | $26.45 | $21.30 | 4,193 |
| 2018-06-27 | $26.50 | $26.77 | $26.39 | $26.39 | $21.25 | 8,599 |
| 2018-06-26 | $26.58 | $26.72 | $26.57 | $26.72 | $21.46 | 4,525 |
| 2018-06-25 | $26.88 | $26.88 | $26.41 | $26.58 | $21.34 | 13,769 |
| 2018-06-22 | $27.02 | $27.02 | $26.83 | $26.90 | $21.60 | 9,482 |
| 2018-06-21 | $26.95 | $26.95 | $26.81 | $26.81 | $21.53 | 2,964 |
| 2018-06-20 | $27.10 | $27.15 | $27.10 | $27.15 | $21.80 | 1,115 |
| 2018-06-19 | $27.00 | $27.05 | $26.94 | $27.00 | $21.68 | 9,529 |
| 2018-06-18 | $27.08 | $27.24 | $27.08 | $27.17 | $21.82 | 2,308 |
| 2018-06-15 | $27.28 | $27.35 | $27.21 | $27.24 | $21.87 | 58,656 |
| 2018-06-14 | $27.36 | $27.42 | $27.24 | $27.34 | $21.96 | 6,293 |
| 2018-06-13 | $27.40 | $27.40 | $27.23 | $27.23 | $21.87 | 7,662 |
| 2018-06-12 | $27.39 | $27.39 | $27.39 | $27.39 | $21.99 | 1,398 |
| 2018-06-11 | $27.33 | $27.43 | $27.30 | $27.43 | $22.03 | 3,611 |
| 2018-06-08 | $27.17 | $27.30 | $27.13 | $27.25 | $21.88 | 4,904 |
| 2018-06-07 | $27.35 | $27.35 | $27.07 | $27.16 | $21.81 | 2,759 |
| 2018-06-06 | $27.15 | $27.15 | $26.95 | $27.12 | $21.77 | 9,849 |
| 2018-06-05 | $27.09 | $27.10 | $26.96 | $27.02 | $21.70 | 11,971 |
| 2018-06-04 | $27.13 | $27.13 | $26.92 | $26.98 | $21.66 | 4,070 |
| 2018-06-01 | $27.26 | $27.26 | $26.84 | $26.88 | $21.58 | 2,534 |
| 2018-05-31 | $26.75 | $26.84 | $26.68 | $26.68 | $21.42 | 953 |
| 2018-05-30 | $26.85 | $27.10 | $26.85 | $27.03 | $21.71 | 3,263 |
| 2018-05-29 | $26.78 | $26.78 | $26.56 | $26.73 | $21.46 | 49,104 |
| 2018-05-25 | $26.81 | $26.87 | $26.81 | $26.86 | $21.57 | 3,224 |
| 2018-05-24 | $27.06 | $27.06 | $26.93 | $27.06 | $21.73 | 7,340 |
| 2018-05-23 | $26.90 | $27.09 | $26.84 | $27.09 | $21.75 | 11,870 |
| 2018-05-22 | $27.14 | $27.15 | $27.04 | $27.07 | $21.74 | 6,407 |
| 2018-05-21 | $27.03 | $27.10 | $26.98 | $27.09 | $21.75 | 4,894 |
| 2018-05-18 | $27.00 | $27.00 | $26.85 | $26.93 | $21.62 | 15,582 |
| 2018-05-17 | $26.76 | $26.90 | $26.76 | $26.90 | $21.60 | 54,144 |
| 2018-05-16 | $26.79 | $26.84 | $26.69 | $26.77 | $21.49 | 11,957 |
| 2018-05-15 | $27.07 | $27.07 | $26.59 | $26.65 | $21.40 | 117,764 |
| 2018-05-14 | $26.88 | $26.96 | $26.83 | $26.84 | $21.55 | 4,556 |
| 2018-05-11 | $27.00 | $27.00 | $26.80 | $26.90 | $21.60 | 15,999 |
| 2018-05-10 | $26.96 | $26.96 | $26.77 | $26.85 | $21.56 | 15,363 |
| 2018-05-09 | $26.70 | $26.70 | $26.31 | $26.54 | $21.31 | 2,156 |
| 2018-05-08 | $26.30 | $26.31 | $26.16 | $26.19 | $21.03 | 5,803 |
| 2018-05-07 | $26.28 | $26.38 | $26.23 | $26.30 | $21.12 | 5,453 |
| 2018-05-04 | $25.94 | $26.32 | $25.93 | $26.15 | $20.99 | 7,173 |
| 2018-05-03 | $25.71 | $25.91 | $25.68 | $25.91 | $20.80 | 552 |
| 2018-05-02 | $26.03 | $26.10 | $25.82 | $25.82 | $20.73 | 6,705 |
| 2018-05-01 | $25.83 | $26.02 | $25.83 | $26.00 | $20.87 | 4,461 |
| 2018-04-30 | $26.23 | $26.23 | $25.94 | $25.94 | $20.83 | 2,954 |
| 2018-04-27 | $26.10 | $26.18 | $26.08 | $26.17 | $21.01 | 4,784 |
| 2018-04-26 | $26.08 | $26.15 | $25.95 | $26.14 | $20.99 | 5,622 |
| 2018-04-25 | $25.79 | $25.79 | $25.79 | $25.79 | $20.71 | 718 |
| 2018-04-24 | $26.25 | $26.25 | $25.68 | $25.86 | $20.77 | 10,197 |
| 2018-04-23 | $26.27 | $26.29 | $26.15 | $26.16 | $21.01 | 11,996 |
| 2018-04-20 | $26.83 | $26.83 | $26.17 | $26.24 | $21.07 | 19,736 |
| 2018-04-19 | $26.73 | $26.73 | $26.35 | $26.44 | $21.23 | 7,028 |
| 2018-04-18 | $26.71 | $26.78 | $26.70 | $26.70 | $21.44 | 3,650 |
| 2018-04-17 | $26.50 | $26.58 | $26.46 | $26.56 | $21.32 | 7,882 |
| 2018-04-16 | $26.35 | $26.36 | $26.35 | $26.36 | $21.17 | 1,061 |
| 2018-04-13 | $26.16 | $26.21 | $26.04 | $26.12 | $20.97 | 9,417 |
| 2018-04-12 | $26.11 | $26.16 | $26.03 | $26.12 | $20.97 | 6,685 |
| 2018-04-11 | $25.83 | $26.04 | $25.83 | $25.94 | $20.83 | 5,146 |
| 2018-04-10 | $25.96 | $26.07 | $25.94 | $25.99 | $20.87 | 15,667 |
| 2018-04-09 | $25.84 | $25.87 | $25.83 | $25.83 | $20.74 | 4,048 |
| 2018-04-06 | $25.96 | $25.96 | $25.45 | $25.54 | $20.51 | 34,338 |
| 2018-04-05 | $26.11 | $26.28 | $25.95 | $26.06 | $20.93 | 16,272 |
| 2018-04-04 | $25.59 | $26.09 | $25.59 | $26.08 | $20.94 | 1,034 |
| 2018-04-03 | $25.80 | $25.80 | $25.47 | $25.70 | $20.64 | 3,695 |
| 2018-04-02 | $25.58 | $25.59 | $25.30 | $25.49 | $20.47 | 3,359 |
| 2018-03-29 | $25.92 | $26.24 | $25.78 | $26.21 | $21.05 | 20,856 |
| 2018-03-28 | $25.77 | $25.96 | $25.63 | $25.81 | $20.73 | 74,309 |
| 2018-03-27 | $26.33 | $26.50 | $25.83 | $25.99 | $20.82 | 11,072 |
| 2018-03-26 | $26.18 | $26.25 | $26.05 | $26.25 | $21.02 | 2,324 |
| 2018-03-23 | $26.48 | $26.48 | $25.81 | $25.85 | $20.70 | 20,515 |
| 2018-03-22 | $26.75 | $26.75 | $26.18 | $26.18 | $20.97 | 8,187 |
| 2018-03-21 | $27.07 | $27.38 | $27.07 | $27.19 | $21.78 | 30,582 |
| 2018-03-20 | $27.00 | $27.12 | $26.92 | $27.03 | $21.65 | 56,823 |
| 2018-03-19 | $27.12 | $27.12 | $26.75 | $26.76 | $21.44 | 14,923 |
| 2018-03-16 | $27.23 | $27.35 | $27.23 | $27.35 | $21.91 | 5,572 |
| 2018-03-15 | $27.30 | $27.83 | $27.10 | $27.26 | $21.84 | 13,240 |
| 2018-03-14 | $27.50 | $27.50 | $27.13 | $27.17 | $21.77 | 18,026 |
| 2018-03-13 | $27.58 | $27.58 | $27.27 | $27.27 | $21.85 | 9,307 |
| 2018-03-12 | $27.45 | $27.54 | $27.39 | $27.54 | $22.06 | 12,280 |
| 2018-03-09 | $27.24 | $27.38 | $27.18 | $27.36 | $21.91 | 4,648 |
| 2018-03-08 | $26.87 | $26.92 | $26.81 | $26.92 | $21.57 | 13,542 |
| 2018-03-07 | $26.57 | $26.77 | $26.49 | $26.76 | $21.44 | 6,506 |
| 2018-03-06 | $26.69 | $26.69 | $26.65 | $26.65 | $21.35 | 1,178 |
| 2018-03-05 | $26.30 | $26.62 | $26.30 | $26.62 | $21.33 | 10,149 |
| 2018-03-02 | $26.45 | $26.45 | $25.91 | $26.09 | $20.90 | 3,962 |
| 2018-03-01 | $26.39 | $26.58 | $26.11 | $26.11 | $20.92 | 6,413 |
| 2018-02-28 | $26.94 | $26.96 | $26.60 | $26.60 | $21.31 | 13,903 |
| 2018-02-27 | $27.37 | $27.37 | $27.06 | $27.10 | $21.71 | 4,287 |
| 2018-02-26 | $27.09 | $27.27 | $27.04 | $27.27 | $21.85 | 2,299 |
| 2018-02-23 | $26.77 | $26.95 | $26.75 | $26.95 | $21.59 | 1,091 |
| 2018-02-22 | $26.82 | $26.82 | $26.60 | $26.60 | $21.31 | 5,720 |
| 2018-02-21 | $26.87 | $26.95 | $26.59 | $26.60 | $21.31 | 12,238 |
| 2018-02-20 | $26.88 | $27.36 | $26.65 | $26.69 | $21.38 | 94,923 |
| 2018-02-16 | $27.28 | $27.28 | $26.83 | $26.89 | $21.54 | 14,185 |
| 2018-02-15 | $26.68 | $26.82 | $26.68 | $26.81 | $21.48 | 1,075 |
| 2018-02-14 | $26.07 | $26.47 | $26.07 | $26.47 | $21.20 | 1,489 |
| 2018-02-13 | $25.98 | $26.21 | $25.97 | $26.17 | $20.97 | 7,976 |
| 2018-02-12 | $26.33 | $26.33 | $25.87 | $26.18 | $20.97 | 2,125 |
| 2018-02-09 | $27.00 | $29.74 | $25.19 | $26.06 | $20.88 | 18,644 |
| 2018-02-08 | $26.09 | $26.09 | $25.79 | $25.79 | $20.66 | 952 |
| 2018-02-07 | $26.63 | $26.73 | $26.44 | $26.44 | $21.18 | 2,239 |
| 2018-02-06 | $25.75 | $26.44 | $25.18 | $26.44 | $21.18 | 23,774 |
| 2018-02-05 | $27.00 | $27.03 | $26.25 | $26.44 | $21.18 | 6,088 |
| 2018-02-02 | $27.81 | $27.81 | $27.08 | $27.11 | $21.72 | 2,863 |
| 2018-02-01 | $27.93 | $27.93 | $27.48 | $27.52 | $22.05 | 3,895 |
| 2018-01-31 | $29.00 | $29.00 | $27.59 | $27.64 | $22.14 | 8,758 |
| 2018-01-30 | $27.74 | $27.77 | $27.64 | $27.71 | $22.20 | 26,633 |
| 2018-01-29 | $28.01 | $28.09 | $28.01 | $28.04 | $22.46 | 1,356 |
| 2018-01-26 | $27.89 | $28.15 | $27.89 | $28.15 | $22.55 | 3,584 |
| 2018-01-25 | $27.76 | $27.76 | $27.76 | $27.76 | $22.24 | 44 |
| 2018-01-24 | $27.76 | $27.76 | $27.76 | $27.76 | $22.24 | 26 |
| 2018-01-23 | $27.70 | $27.77 | $27.67 | $27.76 | $22.24 | 3,816 |
| 2018-01-22 | $27.81 | $27.81 | $27.55 | $27.64 | $22.14 | 2,792 |
| 2018-01-19 | $27.20 | $27.28 | $27.20 | $27.28 | $21.85 | 1,894 |
| 2018-01-18 | $27.32 | $27.32 | $27.19 | $27.21 | $21.80 | 4,260 |
| 2018-01-17 | $27.27 | $27.28 | $27.25 | $27.25 | $21.83 | 5,472 |
| 2018-01-16 | $27.34 | $27.34 | $27.04 | $27.11 | $21.72 | 2,747 |
| 2018-01-12 | $27.15 | $27.15 | $27.07 | $27.07 | $21.69 | 1,083 |
| 2018-01-11 | $26.83 | $27.03 | $26.82 | $27.03 | $21.65 | 5,383 |
| 2018-01-10 | $26.75 | $26.87 | $26.75 | $26.86 | $21.52 | 4,438 |
| 2018-01-09 | $26.95 | $27.00 | $26.81 | $26.93 | $21.57 | 41,266 |
| 2018-01-08 | $26.81 | $26.81 | $26.67 | $26.74 | $21.42 | 1,358 |
| 2018-01-05 | $26.58 | $26.58 | $26.58 | $26.58 | $21.29 | 108 |
| 2018-01-04 | $26.60 | $26.64 | $26.58 | $26.58 | $21.29 | 2,522 |
| 2018-01-03 | $26.30 | $26.54 | $26.30 | $26.54 | $21.26 | 1,232 |
| 2018-01-02 | $26.26 | $26.26 | $26.21 | $26.22 | $21.00 | 7,259 |
| 2017-12-29 | $26.05 | $26.14 | $26.05 | $26.10 | $20.90 | 2,540 |
| 2017-12-28 | $26.18 | $26.18 | $26.17 | $26.17 | $20.96 | 497 |
| 2017-12-27 | $26.16 | $26.17 | $26.14 | $26.15 | $20.95 | 2,041 |
| 2017-12-26 | $26.12 | $26.12 | $26.11 | $26.12 | $20.92 | 475 |
| 2017-12-22 | $25.94 | $25.94 | $25.94 | $25.94 | $20.78 | 506 |
| 2017-12-21 | $26.07 | $26.13 | $26.07 | $26.08 | $20.89 | 4,118 |
| 2017-12-20 | $26.04 | $26.04 | $25.95 | $25.95 | $20.79 | 1,315 |
| 2017-12-19 | $26.00 | $26.00 | $25.90 | $25.96 | $20.80 | 7,252 |
| 2017-12-18 | $26.02 | $26.03 | $25.94 | $25.94 | $20.78 | 2,242 |
| 2017-12-15 | $25.76 | $25.81 | $25.76 | $25.81 | $20.68 | 1,109 |
| 2017-12-14 | $25.82 | $25.87 | $25.69 | $25.69 | $20.52 | 1,526 |
| 2017-12-13 | $25.87 | $25.91 | $25.82 | $25.82 | $20.62 | 22,428 |
| 2017-12-12 | $25.82 | $25.82 | $25.82 | $25.82 | $20.62 | 413 |
| 2017-12-11 | $25.75 | $25.82 | $25.75 | $25.79 | $20.60 | 694 |
| 2017-12-08 | $25.71 | $25.81 | $25.71 | $25.80 | $20.60 | 6,604 |
| 2017-12-07 | $25.45 | $25.45 | $25.45 | $25.45 | $20.32 | 43 |
| 2017-12-06 | $25.42 | $25.46 | $25.42 | $25.45 | $20.32 | 832 |
| 2017-12-05 | $25.49 | $25.54 | $25.43 | $25.43 | $20.31 | 12,150 |
| 2017-12-04 | $25.79 | $25.79 | $25.70 | $25.71 | $20.53 | 1,776 |
| 2017-12-01 | $25.62 | $25.62 | $25.62 | $25.62 | $20.46 | 82 |
| 2017-11-30 | $25.62 | $25.62 | $25.62 | $25.62 | $20.46 | 2,000 |
| 2017-11-29 | $25.45 | $25.45 | $25.45 | $25.45 | $20.32 | 141 |
| 2017-11-28 | $25.40 | $25.45 | $25.40 | $25.45 | $20.32 | 2,231 |
| 2017-11-27 | $25.34 | $25.35 | $25.33 | $25.35 | $20.24 | 697 |
| 2017-11-24 | $25.35 | $25.35 | $25.35 | $25.35 | $20.24 | 90 |
| 2017-11-22 | $25.75 | $25.75 | $25.35 | $25.35 | $20.24 | 1,891 |
| 2017-11-21 | $25.31 | $25.31 | $25.27 | $25.27 | $20.18 | 1,535 |
| 2017-11-20 | $25.16 | $25.19 | $25.16 | $25.19 | $20.11 | 954 |
| 2017-11-17 | $25.17 | $25.17 | $25.14 | $25.14 | $20.08 | 1,750 |
| 2017-11-16 | $25.44 | $25.44 | $25.15 | $25.18 | $20.11 | 1,272 |
| 2017-11-15 | $25.00 | $25.02 | $25.00 | $25.00 | $19.96 | 1,303 |
| 2017-11-14 | $25.10 | $25.13 | $25.10 | $25.13 | $20.07 | 2,170 |
| 2017-11-13 | $25.15 | $25.16 | $25.15 | $25.16 | $20.09 | 269 |
| 2017-11-10 | $25.53 | $25.53 | $25.13 | $25.15 | $20.08 | 880 |
| 2017-11-09 | $25.34 | $25.34 | $25.12 | $25.12 | $20.06 | 903 |
| 2017-11-08 | $25.28 | $25.31 | $25.28 | $25.31 | $20.21 | 776 |
| 2017-11-07 | $25.64 | $25.64 | $25.22 | $25.28 | $20.19 | 123,155 |
| 2017-11-06 | $25.22 | $25.27 | $25.22 | $25.26 | $20.17 | 3,075 |
| 2017-11-03 | $25.01 | $25.09 | $25.01 | $25.09 | $20.04 | 1,834 |
| 2017-11-02 | $25.09 | $25.09 | $25.02 | $25.02 | $19.98 | 1,788 |
| 2017-11-01 | $25.08 | $25.13 | $25.05 | $25.05 | $20.00 | 187,104 |
| 2017-10-31 | $25.07 | $25.11 | $25.07 | $25.08 | $20.03 | 3,020 |
Inspire 100 ETF (BIBL) News Headlines
Recent Inspire 100 ETF (BIBL) News
Similar Companies to Inspire 100 ETF (BIBL) 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 | -- | -- | -- |