Bellring Brands Inc - Class A (BRBR) Exchange: NYSE
Data as of May 2, 2025
$75.17 ($0.37) 0.49%
Bellring Brands Inc - Class A - Daily Information
Click for more stock information on Bellring Brands Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $74.86 |
| Previous Close | $75.17 |
| High | $76.16 |
| Low | $73.68 |
| Adjusted Open | $74.86 |
| Previous Adjusted Close | $75.17 |
| Adjusted High | $76.16 |
| Adjusted Low | $73.68 |
About Bellring Brands Inc - Class A (BRBR)
Bellring Brands, Inc. is a global consumer-centric brand building business. The company was founded in 2011 and has expanded rapidly since through acquisitions and partnerships. Bellring operates across five categories: cottage foods, snacks, beverages, beauty and wellness, and pet nutrition. They have a portfolio of well-known and trusted brands including Green & Black's, Whole Earth, and Pringles. They are headquartered in Chicago, Illinois and have employees in 19 countries across three continents. In its first years, the company went public and has been growing ever since. In 2018, Bellring made over 20 acquisitions and recently formed a joint venture in India to expand its presence in the Asian market. Bellring Brands is committed to building a healthier future with cutting-edge products and comprehensive wellness services, while also providing product transparency and engaging consumers with informative content.
Invest in Bellring Brands Inc - Class A (BRBR)
Historical Stock Data for Bellring Brands Inc - Class A (BRBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $74.86 | $76.16 | $73.68 | $75.17 | $75.17 | 872,984 |
| 2025-04-24 | $73.50 | $75.51 | $73.36 | $74.80 | $74.80 | 949,984 |
| 2025-04-23 | $76.39 | $77.52 | $72.81 | $73.93 | $73.93 | 1,678,613 |
| 2025-04-22 | $73.98 | $76.12 | $73.98 | $75.35 | $75.35 | 1,144,551 |
| 2025-04-21 | $74.88 | $75.26 | $72.30 | $72.96 | $72.96 | 804,726 |
| 2025-04-17 | $74.03 | $75.80 | $73.45 | $75.12 | $75.12 | 828,062 |
| 2025-04-16 | $75.42 | $76.07 | $72.83 | $73.92 | $73.92 | 1,440,012 |
| 2025-04-15 | $75.09 | $76.33 | $74.72 | $75.58 | $75.58 | 1,176,047 |
| 2025-04-14 | $76.70 | $77.64 | $74.30 | $75.21 | $75.21 | 1,226,870 |
| 2025-04-11 | $73.50 | $76.06 | $73.15 | $75.59 | $75.59 | 1,146,358 |
| 2025-04-10 | $73.90 | $75.46 | $72.74 | $74.01 | $74.01 | 1,181,755 |
| 2025-04-09 | $68.73 | $75.40 | $68.05 | $74.71 | $74.71 | 1,712,255 |
| 2025-04-08 | $72.07 | $72.90 | $69.20 | $69.67 | $69.67 | 2,003,013 |
| 2025-04-07 | $68.01 | $72.00 | $66.11 | $70.12 | $70.12 | 2,064,438 |
| 2025-04-04 | $70.58 | $73.12 | $67.28 | $69.86 | $69.86 | 2,325,214 |
| 2025-04-03 | $74.76 | $77.03 | $73.72 | $73.79 | $73.79 | 1,930,812 |
| 2025-04-02 | $73.96 | $77.12 | $73.65 | $76.88 | $76.88 | 1,174,032 |
| 2025-04-01 | $74.71 | $76.45 | $74.09 | $75.14 | $75.14 | 1,094,892 |
| 2025-03-31 | $73.63 | $74.64 | $72.91 | $74.46 | $74.46 | 1,349,379 |
| 2025-03-28 | $73.96 | $74.23 | $72.50 | $74.18 | $74.18 | 759,190 |
| 2025-03-27 | $73.45 | $74.35 | $72.80 | $73.98 | $73.98 | 692,391 |
| 2025-03-26 | $73.60 | $73.97 | $72.91 | $73.84 | $73.84 | 774,402 |
| 2025-03-25 | $73.70 | $73.93 | $72.62 | $73.53 | $73.53 | 974,430 |
| 2025-03-24 | $73.14 | $74.70 | $72.72 | $73.55 | $73.55 | 1,351,617 |
| 2025-03-21 | $69.98 | $71.03 | $69.50 | $70.65 | $70.65 | 1,132,766 |
| 2025-03-20 | $69.46 | $70.78 | $69.28 | $70.40 | $70.40 | 1,032,919 |
| 2025-03-19 | $68.21 | $70.40 | $67.33 | $70.18 | $70.18 | 1,284,496 |
| 2025-03-18 | $68.90 | $69.25 | $67.94 | $68.41 | $68.41 | 1,260,737 |
| 2025-03-17 | $67.49 | $69.69 | $67.10 | $69.23 | $69.23 | 1,256,360 |
| 2025-03-14 | $66.82 | $67.83 | $66.28 | $67.48 | $67.48 | 1,078,704 |
| 2025-03-13 | $67.90 | $68.10 | $65.94 | $66.25 | $66.25 | 1,092,313 |
| 2025-03-12 | $68.05 | $69.01 | $66.65 | $68.10 | $68.10 | 2,218,828 |
| 2025-03-11 | $65.40 | $67.55 | $64.09 | $67.30 | $67.30 | 2,604,486 |
| 2025-03-10 | $68.33 | $68.82 | $64.65 | $65.40 | $65.40 | 1,621,206 |
| 2025-03-07 | $68.94 | $70.15 | $67.07 | $68.97 | $68.97 | 1,972,345 |
| 2025-03-06 | $71.63 | $72.22 | $67.97 | $68.41 | $68.41 | 2,175,011 |
| 2025-03-05 | $70.93 | $72.81 | $70.64 | $72.58 | $72.58 | 2,261,359 |
| 2025-03-04 | $71.02 | $72.80 | $70.87 | $71.15 | $71.15 | 1,691,968 |
| 2025-03-03 | $73.01 | $73.99 | $71.31 | $71.56 | $71.56 | 1,444,680 |
| 2025-02-28 | $70.98 | $73.43 | $70.80 | $73.28 | $73.28 | 2,198,038 |
| 2025-02-27 | $71.11 | $71.49 | $70.20 | $70.45 | $70.45 | 928,468 |
| 2025-02-26 | $72.39 | $73.34 | $71.07 | $71.50 | $71.50 | 1,132,897 |
| 2025-02-25 | $73.21 | $73.88 | $71.75 | $72.22 | $72.22 | 1,982,017 |
| 2025-02-24 | $73.03 | $73.89 | $72.39 | $72.87 | $72.87 | 1,465,711 |
| 2025-02-21 | $74.16 | $74.88 | $72.56 | $72.97 | $72.97 | 1,992,299 |
| 2025-02-20 | $76.54 | $77.23 | $73.62 | $74.16 | $74.16 | 1,430,520 |
| 2025-02-19 | $77.56 | $77.77 | $77.11 | $77.38 | $77.38 | 759,483 |
| 2025-02-18 | $76.46 | $78.19 | $76.40 | $77.40 | $77.40 | 1,146,701 |
| 2025-02-14 | $77.28 | $78.14 | $76.47 | $76.68 | $76.68 | 948,796 |
| 2025-02-13 | $76.96 | $77.83 | $76.62 | $77.55 | $77.55 | 611,112 |
| 2025-02-12 | $75.39 | $78.00 | $75.39 | $76.95 | $76.95 | 668,784 |
| 2025-02-11 | $75.49 | $76.39 | $74.51 | $76.16 | $76.16 | 689,365 |
| 2025-02-10 | $76.69 | $76.82 | $74.54 | $75.48 | $75.48 | 1,066,189 |
| 2025-02-07 | $76.95 | $77.56 | $76.21 | $76.56 | $76.56 | 663,201 |
| 2025-02-06 | $77.23 | $77.38 | $75.69 | $77.27 | $77.27 | 959,129 |
| 2025-02-05 | $75.95 | $77.54 | $74.60 | $76.51 | $76.51 | 1,677,714 |
| 2025-02-04 | $77.50 | $77.79 | $72.69 | $74.92 | $74.92 | 3,756,518 |
| 2025-02-03 | $76.53 | $78.47 | $76.12 | $78.25 | $78.25 | 1,578,872 |
| 2025-01-31 | $78.44 | $79.19 | $77.30 | $77.35 | $77.35 | 1,030,285 |
| 2025-01-30 | $79.47 | $80.67 | $78.90 | $79.39 | $79.39 | 1,299,005 |
| 2025-01-29 | $78.17 | $79.19 | $78.00 | $78.30 | $78.30 | 991,877 |
| 2025-01-28 | $79.10 | $80.06 | $77.99 | $78.15 | $78.15 | 834,473 |
| 2025-01-27 | $75.75 | $79.19 | $75.27 | $79.17 | $79.17 | 1,997,412 |
| 2025-01-24 | $77.00 | $77.00 | $75.15 | $76.00 | $76.00 | 872,392 |
| 2025-01-23 | $76.13 | $77.55 | $76.03 | $76.82 | $76.82 | 969,299 |
| 2025-01-22 | $76.28 | $76.72 | $75.37 | $76.23 | $76.23 | 797,575 |
| 2025-01-21 | $73.26 | $76.38 | $73.09 | $75.86 | $75.86 | 1,167,693 |
| 2025-01-17 | $73.35 | $73.79 | $71.56 | $72.39 | $72.39 | 959,790 |
| 2025-01-16 | $73.06 | $73.66 | $72.38 | $73.23 | $73.23 | 914,565 |
| 2025-01-15 | $73.62 | $73.62 | $71.81 | $72.80 | $72.80 | 903,027 |
| 2025-01-14 | $71.70 | $73.00 | $71.55 | $72.68 | $72.68 | 1,102,144 |
| 2025-01-13 | $70.62 | $71.59 | $69.42 | $71.57 | $71.57 | 1,676,304 |
| 2025-01-10 | $71.84 | $72.46 | $70.93 | $71.01 | $71.01 | 1,092,765 |
| 2025-01-08 | $73.72 | $73.99 | $72.23 | $72.48 | $72.48 | 1,096,658 |
| 2025-01-07 | $72.90 | $73.36 | $71.97 | $72.57 | $72.57 | 1,126,142 |
| 2025-01-06 | $73.94 | $74.48 | $72.79 | $72.86 | $72.86 | 1,218,228 |
| 2025-01-03 | $74.70 | $75.59 | $74.50 | $75.20 | $75.20 | 959,334 |
| 2025-01-02 | $75.56 | $75.78 | $74.28 | $74.59 | $74.59 | 790,616 |
| 2024-12-31 | $75.83 | $76.29 | $75.22 | $75.34 | $75.34 | 562,912 |
| 2024-12-30 | $75.42 | $76.05 | $75.03 | $75.64 | $75.64 | 609,504 |
| 2024-12-27 | $76.29 | $76.91 | $75.80 | $76.04 | $76.04 | 570,985 |
| 2024-12-26 | $76.36 | $77.15 | $76.08 | $76.78 | $76.78 | 388,876 |
| 2024-12-24 | $76.54 | $76.99 | $76.08 | $76.66 | $76.66 | 310,171 |
| 2024-12-23 | $76.07 | $76.74 | $75.75 | $76.14 | $76.14 | 711,466 |
| 2024-12-20 | $77.49 | $78.46 | $75.85 | $76.10 | $76.10 | 2,582,582 |
| 2024-12-19 | $75.76 | $77.98 | $75.76 | $77.81 | $77.81 | 887,400 |
| 2024-12-18 | $76.95 | $77.57 | $75.44 | $75.48 | $75.48 | 945,938 |
| 2024-12-17 | $77.65 | $77.88 | $76.77 | $77.24 | $77.24 | 946,844 |
| 2024-12-16 | $78.13 | $78.92 | $77.37 | $77.93 | $77.93 | 1,018,785 |
| 2024-12-13 | $78.19 | $78.35 | $76.97 | $78.00 | $78.00 | 765,061 |
| 2024-12-12 | $77.28 | $78.40 | $76.60 | $77.99 | $77.99 | 797,591 |
| 2024-12-11 | $77.48 | $78.33 | $76.68 | $77.24 | $77.24 | 1,106,057 |
| 2024-12-10 | $76.51 | $77.95 | $76.41 | $77.06 | $77.06 | 912,899 |
| 2024-12-09 | $77.75 | $78.16 | $75.84 | $76.67 | $76.67 | 837,853 |
| 2024-12-06 | $78.74 | $79.29 | $77.65 | $77.94 | $77.94 | 699,217 |
| 2024-12-05 | $77.07 | $78.83 | $76.97 | $78.74 | $78.74 | 916,932 |
| 2024-12-04 | $76.86 | $77.80 | $76.66 | $77.28 | $77.28 | 1,130,205 |
| 2024-12-03 | $77.51 | $77.96 | $76.63 | $76.86 | $76.86 | 1,126,179 |
| 2024-12-02 | $78.46 | $78.72 | $77.38 | $77.62 | $77.62 | 1,299,166 |
| 2024-11-29 | $77.57 | $78.87 | $77.21 | $78.46 | $78.46 | 416,559 |
| 2024-11-27 | $79.31 | $79.81 | $77.06 | $77.16 | $77.16 | 847,711 |
| 2024-11-26 | $77.50 | $79.32 | $77.00 | $78.79 | $78.79 | 1,167,997 |
| 2024-11-25 | $79.25 | $79.90 | $76.80 | $77.02 | $77.02 | 1,515,885 |
| 2024-11-22 | $76.51 | $78.68 | $76.51 | $78.60 | $78.60 | 1,343,033 |
| 2024-11-21 | $75.07 | $76.68 | $74.89 | $76.49 | $76.49 | 1,196,205 |
| 2024-11-20 | $73.78 | $75.44 | $73.70 | $74.41 | $74.41 | 1,659,399 |
| 2024-11-19 | $67.53 | $74.00 | $67.00 | $73.26 | $73.26 | 2,269,136 |
| 2024-11-18 | $71.51 | $73.45 | $71.11 | $73.40 | $73.40 | 1,825,314 |
| 2024-11-15 | $72.27 | $72.85 | $71.78 | $72.09 | $72.09 | 1,117,386 |
| 2024-11-14 | $72.50 | $72.97 | $71.97 | $72.47 | $72.47 | 896,847 |
| 2024-11-13 | $72.00 | $73.27 | $72.00 | $72.14 | $72.14 | 937,993 |
| 2024-11-12 | $71.10 | $72.00 | $70.12 | $71.78 | $71.78 | 1,054,197 |
| 2024-11-11 | $70.98 | $71.52 | $70.55 | $71.32 | $71.32 | 655,505 |
| 2024-11-08 | $68.57 | $71.15 | $68.54 | $70.69 | $70.69 | 967,501 |
| 2024-11-07 | $68.42 | $69.42 | $68.06 | $68.89 | $68.89 | 945,812 |
| 2024-11-06 | $69.01 | $69.12 | $67.45 | $68.10 | $68.10 | 535,912 |
| 2024-11-05 | $67.14 | $67.55 | $66.57 | $67.54 | $67.54 | 629,184 |
| 2024-11-04 | $66.68 | $67.56 | $66.27 | $67.52 | $67.52 | 721,816 |
| 2024-11-01 | $66.35 | $67.53 | $66.03 | $66.69 | $66.69 | 878,162 |
| 2024-10-31 | $66.55 | $67.06 | $65.83 | $65.83 | $65.83 | 970,404 |
| 2024-10-30 | $65.72 | $66.95 | $65.44 | $66.81 | $66.81 | 1,017,997 |
| 2024-10-29 | $64.74 | $65.81 | $64.65 | $65.76 | $65.76 | 650,409 |
| 2024-10-28 | $64.72 | $65.48 | $64.58 | $65.10 | $65.10 | 653,895 |
| 2024-10-25 | $65.09 | $65.09 | $63.99 | $64.48 | $64.48 | 819,247 |
| 2024-10-24 | $65.39 | $65.52 | $64.63 | $65.07 | $65.07 | 564,994 |
| 2024-10-23 | $65.40 | $65.93 | $65.04 | $65.25 | $65.25 | 1,084,791 |
| 2024-10-22 | $65.52 | $66.16 | $65.33 | $65.48 | $65.48 | 1,038,957 |
| 2024-10-21 | $65.84 | $66.35 | $65.73 | $66.01 | $66.01 | 730,203 |
| 2024-10-18 | $65.40 | $65.81 | $65.02 | $65.75 | $65.75 | 702,573 |
| 2024-10-17 | $65.33 | $66.10 | $65.00 | $65.61 | $65.61 | 806,186 |
| 2024-10-16 | $65.59 | $65.79 | $64.69 | $65.43 | $65.43 | 927,782 |
| 2024-10-15 | $64.85 | $67.12 | $64.85 | $65.82 | $65.82 | 1,342,090 |
| 2024-10-14 | $63.60 | $64.25 | $63.25 | $63.75 | $63.75 | 696,889 |
| 2024-10-11 | $63.00 | $63.85 | $63.00 | $63.19 | $63.19 | 675,780 |
| 2024-10-10 | $61.96 | $62.78 | $61.62 | $62.75 | $62.75 | 671,371 |
| 2024-10-09 | $62.41 | $62.71 | $61.98 | $62.10 | $62.10 | 823,385 |
| 2024-10-08 | $62.13 | $62.44 | $61.66 | $62.26 | $62.26 | 552,058 |
| 2024-10-07 | $62.06 | $62.46 | $61.64 | $61.99 | $61.99 | 670,832 |
| 2024-10-04 | $61.71 | $62.49 | $61.42 | $62.12 | $62.12 | 758,283 |
| 2024-10-03 | $60.15 | $61.96 | $59.94 | $61.58 | $61.58 | 920,068 |
| 2024-10-02 | $60.55 | $61.19 | $60.27 | $60.38 | $60.38 | 639,465 |
| 2024-10-01 | $60.66 | $62.18 | $60.36 | $61.61 | $61.61 | 807,039 |
| 2024-09-30 | $61.34 | $61.56 | $60.50 | $60.72 | $60.72 | 720,886 |
| 2024-09-27 | $60.85 | $61.84 | $60.58 | $61.11 | $61.11 | 585,805 |
| 2024-09-26 | $60.75 | $60.94 | $60.26 | $60.85 | $60.85 | 969,240 |
| 2024-09-25 | $61.17 | $61.17 | $59.95 | $60.39 | $60.39 | 711,945 |
| 2024-09-24 | $61.09 | $61.25 | $60.36 | $60.72 | $60.72 | 728,666 |
| 2024-09-23 | $60.47 | $61.36 | $60.14 | $60.94 | $60.94 | 739,523 |
| 2024-09-20 | $59.24 | $60.99 | $59.24 | $60.47 | $60.47 | 2,199,695 |
| 2024-09-19 | $60.03 | $60.03 | $58.98 | $59.44 | $59.44 | 706,126 |
| 2024-09-18 | $59.63 | $60.12 | $59.26 | $59.36 | $59.36 | 464,843 |
| 2024-09-17 | $59.37 | $60.08 | $59.08 | $59.59 | $59.59 | 741,190 |
| 2024-09-16 | $58.44 | $59.68 | $58.44 | $59.16 | $59.16 | 760,366 |
| 2024-09-13 | $58.68 | $59.89 | $58.19 | $58.45 | $58.45 | 735,309 |
| 2024-09-12 | $57.77 | $58.77 | $57.55 | $58.68 | $58.68 | 719,333 |
| 2024-09-11 | $57.13 | $58.16 | $56.15 | $58.01 | $58.01 | 652,377 |
| 2024-09-10 | $57.60 | $58.01 | $56.77 | $57.24 | $57.24 | 1,226,784 |
| 2024-09-09 | $56.29 | $59.28 | $56.29 | $57.68 | $57.68 | 1,572,713 |
| 2024-09-06 | $57.01 | $57.72 | $56.33 | $56.40 | $56.40 | 1,071,085 |
| 2024-09-05 | $56.11 | $57.00 | $55.58 | $56.85 | $56.85 | 736,600 |
| 2024-09-04 | $55.37 | $56.40 | $55.29 | $56.25 | $56.25 | 1,100,235 |
| 2024-09-03 | $55.40 | $56.07 | $54.73 | $55.56 | $55.56 | 980,392 |
| 2024-08-30 | $55.57 | $55.98 | $55.25 | $55.93 | $55.93 | 765,721 |
| 2024-08-29 | $55.80 | $56.20 | $54.82 | $55.38 | $55.38 | 861,698 |
| 2024-08-28 | $57.01 | $57.04 | $55.38 | $55.63 | $55.63 | 808,113 |
| 2024-08-27 | $56.74 | $57.12 | $56.18 | $56.89 | $56.89 | 923,826 |
| 2024-08-26 | $55.57 | $56.73 | $55.38 | $56.55 | $56.55 | 762,727 |
| 2024-08-23 | $55.59 | $55.60 | $54.56 | $55.43 | $55.43 | 741,788 |
| 2024-08-22 | $56.32 | $56.41 | $55.08 | $55.20 | $55.20 | 422,798 |
| 2024-08-21 | $55.41 | $56.16 | $55.02 | $56.13 | $56.13 | 535,246 |
| 2024-08-20 | $55.40 | $56.02 | $55.08 | $55.22 | $55.22 | 710,977 |
| 2024-08-19 | $54.96 | $56.08 | $54.96 | $55.29 | $55.29 | 628,733 |
| 2024-08-16 | $54.76 | $55.49 | $54.71 | $54.91 | $54.91 | 918,088 |
| 2024-08-15 | $55.19 | $55.65 | $55.01 | $55.15 | $55.15 | 578,092 |
| 2024-08-14 | $53.78 | $54.53 | $53.71 | $54.52 | $54.52 | 692,135 |
| 2024-08-13 | $54.36 | $54.77 | $53.17 | $53.72 | $53.72 | 683,930 |
| 2024-08-12 | $54.40 | $55.00 | $53.77 | $54.25 | $54.25 | 705,480 |
| 2024-08-09 | $54.67 | $55.06 | $53.62 | $54.53 | $54.53 | 1,217,975 |
| 2024-08-08 | $53.86 | $55.55 | $53.84 | $55.00 | $55.00 | 1,120,294 |
| 2024-08-07 | $53.86 | $55.25 | $53.04 | $53.87 | $53.87 | 1,666,137 |
| 2024-08-06 | $52.50 | $55.04 | $51.05 | $52.73 | $52.73 | 3,319,280 |
| 2024-08-05 | $48.45 | $49.85 | $48.06 | $49.32 | $49.32 | 1,654,324 |
| 2024-08-02 | $50.63 | $50.71 | $49.27 | $49.67 | $49.67 | 1,540,554 |
| 2024-08-01 | $51.42 | $51.75 | $50.12 | $51.23 | $51.23 | 1,223,314 |
| 2024-07-31 | $51.54 | $51.75 | $50.29 | $51.28 | $51.28 | 1,128,788 |
| 2024-07-30 | $50.76 | $51.20 | $50.54 | $51.05 | $51.05 | 940,854 |
| 2024-07-29 | $50.10 | $52.17 | $50.10 | $50.97 | $50.97 | 1,664,566 |
| 2024-07-26 | $49.63 | $50.46 | $49.08 | $49.87 | $49.87 | 1,237,754 |
| 2024-07-25 | $49.07 | $49.37 | $48.63 | $48.99 | $48.99 | 1,095,210 |
| 2024-07-24 | $49.45 | $50.42 | $48.93 | $48.99 | $48.99 | 1,748,994 |
| 2024-07-23 | $50.96 | $51.73 | $49.59 | $49.89 | $49.89 | 1,785,800 |
| 2024-07-22 | $50.65 | $51.09 | $49.72 | $50.77 | $50.77 | 2,012,142 |
| 2024-07-19 | $51.99 | $52.31 | $50.63 | $50.65 | $50.65 | 1,041,125 |
| 2024-07-18 | $51.67 | $52.23 | $51.06 | $51.79 | $51.79 | 1,682,832 |
| 2024-07-17 | $51.05 | $51.84 | $50.47 | $51.55 | $51.55 | 1,969,053 |
| 2024-07-16 | $51.70 | $52.38 | $51.17 | $51.66 | $51.66 | 1,832,264 |
| 2024-07-15 | $55.07 | $55.17 | $51.43 | $51.45 | $51.45 | 2,567,075 |
| 2024-07-12 | $55.68 | $56.38 | $54.81 | $55.05 | $55.05 | 1,291,769 |
| 2024-07-11 | $55.49 | $55.91 | $54.77 | $55.20 | $55.20 | 1,174,583 |
| 2024-07-10 | $55.37 | $55.86 | $54.56 | $55.06 | $55.06 | 2,032,658 |
| 2024-07-09 | $59.00 | $59.38 | $55.19 | $55.19 | $55.19 | 2,056,793 |
| 2024-07-08 | $60.80 | $60.81 | $58.99 | $59.10 | $59.10 | 1,109,515 |
| 2024-07-05 | $59.29 | $60.77 | $59.00 | $60.61 | $60.61 | 982,978 |
| 2024-07-03 | $59.03 | $59.63 | $58.59 | $59.10 | $59.10 | 461,823 |
| 2024-07-02 | $57.83 | $59.19 | $57.79 | $58.93 | $58.93 | 820,103 |
| 2024-07-01 | $57.43 | $58.48 | $57.43 | $57.96 | $57.96 | 1,480,867 |
| 2024-06-28 | $58.24 | $59.10 | $57.01 | $57.14 | $57.14 | 18,768,904 |
| 2024-06-27 | $57.40 | $58.01 | $56.71 | $58.00 | $58.00 | 1,070,789 |
| 2024-06-26 | $57.58 | $58.82 | $57.21 | $57.30 | $57.30 | 1,486,156 |
| 2024-06-25 | $57.80 | $57.94 | $56.41 | $57.93 | $57.93 | 934,257 |
| 2024-06-24 | $56.16 | $57.93 | $56.12 | $57.34 | $57.34 | 1,363,527 |
| 2024-06-21 | $56.61 | $57.14 | $55.79 | $56.04 | $56.04 | 1,882,027 |
| 2024-06-20 | $57.00 | $58.56 | $55.98 | $56.62 | $56.62 | 1,429,312 |
| 2024-06-18 | $54.82 | $56.73 | $54.73 | $55.69 | $55.69 | 1,280,976 |
| 2024-06-17 | $55.00 | $55.21 | $53.91 | $54.59 | $54.59 | 1,261,402 |
| 2024-06-14 | $55.96 | $56.27 | $55.08 | $55.20 | $55.20 | 1,357,567 |
| 2024-06-13 | $57.16 | $57.21 | $55.49 | $56.53 | $56.53 | 1,157,873 |
| 2024-06-12 | $57.50 | $58.04 | $56.79 | $57.37 | $57.37 | 1,045,558 |
| 2024-06-11 | $57.23 | $57.40 | $55.78 | $56.87 | $56.87 | 1,355,049 |
| 2024-06-10 | $58.23 | $58.43 | $56.96 | $57.35 | $57.35 | 1,231,943 |
| 2024-06-07 | $60.12 | $60.17 | $58.55 | $58.73 | $58.73 | 633,932 |
| 2024-06-06 | $61.00 | $61.55 | $59.78 | $60.11 | $60.11 | 561,403 |
| 2024-06-05 | $60.61 | $61.29 | $60.14 | $61.03 | $61.03 | 944,986 |
| 2024-06-04 | $59.25 | $60.48 | $58.97 | $60.41 | $60.41 | 1,091,587 |
| 2024-06-03 | $58.83 | $60.31 | $58.24 | $59.37 | $59.37 | 1,561,972 |
| 2024-05-31 | $57.52 | $58.42 | $56.43 | $58.17 | $58.17 | 1,231,056 |
| 2024-05-30 | $58.32 | $58.54 | $57.24 | $57.34 | $57.34 | 897,214 |
| 2024-05-29 | $57.30 | $58.43 | $56.51 | $58.32 | $58.32 | 1,026,388 |
| 2024-05-28 | $58.22 | $58.73 | $57.25 | $57.76 | $57.76 | 737,710 |
| 2024-05-24 | $59.16 | $59.67 | $58.27 | $58.36 | $58.36 | 719,251 |
| 2024-05-23 | $58.88 | $59.97 | $58.22 | $59.09 | $59.09 | 983,026 |
| 2024-05-22 | $58.05 | $59.26 | $58.05 | $58.39 | $58.39 | 998,471 |
| 2024-05-21 | $57.22 | $58.30 | $57.22 | $58.28 | $58.28 | 754,509 |
| 2024-05-20 | $57.26 | $58.37 | $57.09 | $57.30 | $57.30 | 908,077 |
| 2024-05-17 | $58.32 | $58.32 | $57.27 | $57.41 | $57.41 | 1,048,286 |
| 2024-05-16 | $58.88 | $59.45 | $58.06 | $58.23 | $58.23 | 1,099,598 |
| 2024-05-15 | $60.03 | $60.46 | $58.30 | $58.90 | $58.90 | 989,018 |
| 2024-05-14 | $59.93 | $60.55 | $59.68 | $59.89 | $59.89 | 1,018,045 |
| 2024-05-13 | $60.01 | $60.12 | $58.95 | $59.61 | $59.61 | 917,819 |
| 2024-05-10 | $59.63 | $60.25 | $59.14 | $59.83 | $59.83 | 1,141,199 |
| 2024-05-09 | $58.48 | $60.00 | $57.74 | $59.23 | $59.23 | 2,135,398 |
| 2024-05-08 | $58.69 | $59.55 | $57.74 | $58.08 | $58.08 | 1,400,861 |
| 2024-05-07 | $62.50 | $62.67 | $57.24 | $58.44 | $58.44 | 2,465,836 |
| 2024-05-06 | $57.75 | $58.28 | $56.87 | $57.18 | $57.18 | 1,679,521 |
| 2024-05-03 | $57.73 | $58.25 | $57.21 | $57.42 | $57.42 | 738,943 |
| 2024-05-02 | $55.95 | $57.50 | $55.36 | $57.18 | $57.18 | 1,370,822 |
| 2024-05-01 | $55.14 | $56.33 | $54.27 | $55.50 | $55.50 | 1,131,409 |
| 2024-04-30 | $56.15 | $56.15 | $54.74 | $55.17 | $55.17 | 1,196,561 |
| 2024-04-29 | $56.50 | $56.99 | $55.92 | $56.16 | $56.16 | 1,167,861 |
| 2024-04-26 | $55.29 | $56.46 | $55.10 | $56.34 | $56.34 | 583,702 |
| 2024-04-25 | $55.22 | $55.72 | $54.80 | $55.26 | $55.26 | 681,521 |
| 2024-04-24 | $55.74 | $56.13 | $54.88 | $55.62 | $55.62 | 1,005,710 |
| 2024-04-23 | $55.41 | $56.24 | $54.97 | $56.17 | $56.17 | 834,543 |
| 2024-04-22 | $54.74 | $55.66 | $54.38 | $55.08 | $55.08 | 994,753 |
| 2024-04-19 | $54.02 | $54.45 | $53.31 | $53.98 | $53.98 | 994,201 |
| 2024-04-18 | $54.50 | $55.34 | $54.15 | $54.23 | $54.23 | 1,183,971 |
| 2024-04-17 | $55.72 | $55.99 | $54.30 | $54.32 | $54.32 | 973,645 |
| 2024-04-16 | $54.36 | $55.80 | $53.71 | $55.21 | $55.21 | 899,437 |
| 2024-04-15 | $55.35 | $56.11 | $54.08 | $54.51 | $54.51 | 1,361,654 |
| 2024-04-12 | $55.57 | $55.75 | $54.56 | $54.98 | $54.98 | 753,470 |
| 2024-04-11 | $56.30 | $56.71 | $55.97 | $56.08 | $56.08 | 946,972 |
| 2024-04-10 | $56.52 | $57.40 | $56.07 | $56.22 | $56.22 | 1,064,337 |
| 2024-04-09 | $57.98 | $58.25 | $56.84 | $57.22 | $57.22 | 783,998 |
| 2024-04-08 | $58.31 | $58.63 | $57.70 | $57.75 | $57.75 | 586,510 |
| 2024-04-05 | $57.49 | $58.46 | $57.49 | $58.19 | $58.19 | 593,433 |
| 2024-04-04 | $57.96 | $58.62 | $57.16 | $57.50 | $57.50 | 850,388 |
| 2024-04-03 | $57.64 | $58.79 | $57.24 | $57.27 | $57.27 | 1,008,473 |
| 2024-04-02 | $59.05 | $59.22 | $57.44 | $58.01 | $58.01 | 1,118,126 |
| 2024-04-01 | $59.05 | $60.40 | $58.67 | $59.61 | $59.61 | 941,079 |
| 2024-03-28 | $58.81 | $60.19 | $58.60 | $59.03 | $59.03 | 932,128 |
| 2024-03-27 | $59.91 | $60.41 | $58.35 | $58.80 | $58.80 | 939,702 |
| 2024-03-26 | $60.70 | $61.09 | $59.14 | $59.39 | $59.39 | 918,291 |
| 2024-03-25 | $61.01 | $61.57 | $60.20 | $60.28 | $60.28 | 919,816 |
| 2024-03-22 | $61.24 | $61.62 | $60.34 | $61.00 | $61.00 | 852,365 |
| 2024-03-21 | $59.97 | $62.30 | $59.91 | $61.22 | $61.22 | 1,174,624 |
| 2024-03-20 | $60.88 | $61.16 | $58.79 | $59.48 | $59.48 | 1,227,443 |
| 2024-03-19 | $60.78 | $61.22 | $59.95 | $60.77 | $60.77 | 1,101,805 |
| 2024-03-18 | $60.09 | $60.94 | $59.67 | $60.78 | $60.78 | 1,046,424 |
| 2024-03-15 | $58.80 | $60.91 | $58.80 | $59.99 | $59.99 | 1,937,908 |
| 2024-03-14 | $60.53 | $60.63 | $58.50 | $59.37 | $59.37 | 1,023,699 |
| 2024-03-13 | $59.23 | $60.78 | $59.23 | $60.53 | $60.53 | 939,103 |
| 2024-03-12 | $57.86 | $59.91 | $57.72 | $59.41 | $59.41 | 877,377 |
| 2024-03-11 | $59.43 | $59.50 | $57.81 | $57.86 | $57.86 | 1,087,603 |
| 2024-03-08 | $61.60 | $62.31 | $59.75 | $59.77 | $59.77 | 1,161,436 |
| 2024-03-07 | $61.07 | $62.76 | $60.81 | $61.49 | $61.49 | 1,337,780 |
| 2024-03-06 | $60.76 | $61.00 | $59.80 | $60.31 | $60.31 | 882,819 |
| 2024-03-05 | $59.49 | $60.75 | $59.08 | $60.36 | $60.36 | 1,168,362 |
| 2024-03-04 | $59.83 | $61.11 | $59.62 | $59.62 | $59.62 | 1,159,306 |
| 2024-03-01 | $57.91 | $59.80 | $57.61 | $59.73 | $59.73 | 2,332,640 |
| 2024-02-29 | $57.92 | $58.37 | $55.93 | $56.95 | $56.95 | 1,365,031 |
| 2024-02-28 | $56.05 | $58.10 | $55.49 | $57.78 | $57.78 | 1,862,086 |
| 2024-02-27 | $55.53 | $57.02 | $55.48 | $56.12 | $56.12 | 1,475,929 |
| 2024-02-26 | $55.13 | $55.97 | $55.10 | $55.84 | $55.84 | 1,545,318 |
| 2024-02-23 | $55.31 | $55.37 | $54.62 | $55.06 | $55.06 | 907,551 |
| 2024-02-22 | $54.99 | $55.34 | $54.47 | $54.93 | $54.93 | 1,159,732 |
| 2024-02-21 | $54.89 | $55.12 | $53.87 | $54.28 | $54.28 | 1,141,574 |
| 2024-02-20 | $56.07 | $56.15 | $54.44 | $54.70 | $54.70 | 1,534,984 |
| 2024-02-16 | $58.01 | $58.14 | $56.13 | $56.34 | $56.34 | 1,667,385 |
| 2024-02-15 | $58.75 | $58.94 | $57.82 | $58.01 | $58.01 | 1,726,819 |
| 2024-02-14 | $59.00 | $59.32 | $58.26 | $58.48 | $58.48 | 1,261,201 |
| 2024-02-13 | $58.92 | $59.32 | $57.98 | $58.42 | $58.42 | 1,260,411 |
| 2024-02-12 | $59.33 | $60.04 | $59.05 | $59.83 | $59.83 | 1,515,020 |
| 2024-02-09 | $59.23 | $60.26 | $59.01 | $59.38 | $59.38 | 1,760,321 |
| 2024-02-08 | $58.82 | $58.97 | $58.03 | $58.86 | $58.86 | 2,252,492 |
| 2024-02-07 | $57.25 | $58.83 | $57.11 | $58.65 | $58.65 | 1,328,928 |
| 2024-02-06 | $57.61 | $58.50 | $55.76 | $56.84 | $56.84 | 2,428,930 |
| 2024-02-05 | $56.66 | $57.78 | $56.65 | $57.59 | $57.59 | 1,651,961 |
| 2024-02-02 | $56.01 | $56.94 | $55.70 | $56.82 | $56.82 | 1,424,054 |
| 2024-02-01 | $55.69 | $56.65 | $55.28 | $56.41 | $56.41 | 1,346,802 |
| 2024-01-31 | $56.11 | $56.50 | $55.10 | $55.27 | $55.27 | 1,198,692 |
| 2024-01-30 | $55.72 | $56.35 | $55.27 | $56.30 | $56.30 | 941,284 |
| 2024-01-29 | $55.61 | $55.66 | $54.97 | $55.65 | $55.65 | 949,884 |
| 2024-01-26 | $55.92 | $56.11 | $54.64 | $55.46 | $55.46 | 925,496 |
| 2024-01-25 | $56.06 | $56.27 | $54.72 | $55.51 | $55.51 | 1,025,008 |
| 2024-01-24 | $56.25 | $56.73 | $54.41 | $54.58 | $54.58 | 1,102,996 |
| 2024-01-23 | $54.69 | $55.25 | $53.82 | $55.07 | $55.07 | 1,225,727 |
| 2024-01-22 | $53.52 | $53.99 | $52.86 | $53.92 | $53.92 | 1,425,659 |
| 2024-01-19 | $54.89 | $54.89 | $53.14 | $53.23 | $53.23 | 1,106,341 |
| 2024-01-18 | $53.71 | $54.95 | $53.58 | $54.64 | $54.64 | 1,109,913 |
| 2024-01-17 | $53.50 | $54.13 | $53.27 | $53.69 | $53.69 | 1,042,115 |
| 2024-01-16 | $53.75 | $54.23 | $53.36 | $53.97 | $53.97 | 935,874 |
| 2024-01-12 | $54.47 | $54.53 | $53.80 | $53.94 | $53.94 | 955,496 |
| 2024-01-11 | $53.66 | $54.04 | $52.98 | $53.98 | $53.98 | 1,130,186 |
| 2024-01-10 | $52.72 | $53.91 | $52.62 | $53.66 | $53.66 | 1,210,761 |
| 2024-01-09 | $52.03 | $52.63 | $51.51 | $52.58 | $52.58 | 1,420,802 |
| 2024-01-08 | $51.91 | $52.73 | $51.65 | $52.67 | $52.67 | 1,350,314 |
| 2024-01-05 | $50.90 | $52.43 | $50.73 | $51.43 | $51.43 | 1,065,306 |
| 2024-01-04 | $50.73 | $51.75 | $50.30 | $51.22 | $51.22 | 1,985,789 |
| 2024-01-03 | $53.76 | $53.76 | $50.60 | $51.37 | $51.37 | 2,176,901 |
| 2024-01-02 | $55.05 | $55.44 | $53.88 | $54.67 | $54.67 | 1,244,235 |
| 2023-12-29 | $55.69 | $55.91 | $55.31 | $55.43 | $55.43 | 642,181 |
| 2023-12-28 | $56.37 | $56.66 | $55.76 | $55.79 | $55.79 | 477,391 |
| 2023-12-27 | $56.09 | $56.63 | $55.67 | $56.18 | $56.18 | 492,614 |
| 2023-12-26 | $55.57 | $56.29 | $55.31 | $56.08 | $56.08 | 438,114 |
| 2023-12-22 | $55.78 | $56.02 | $55.36 | $55.65 | $55.65 | 780,311 |
| 2023-12-21 | $55.56 | $55.94 | $54.76 | $55.73 | $55.73 | 592,134 |
| 2023-12-20 | $56.12 | $56.50 | $55.13 | $55.16 | $55.16 | 849,352 |
| 2023-12-19 | $55.73 | $56.49 | $55.73 | $56.19 | $56.19 | 913,924 |
| 2023-12-18 | $54.70 | $55.84 | $54.10 | $55.70 | $55.70 | 760,547 |
| 2023-12-15 | $55.36 | $55.66 | $54.22 | $54.43 | $54.43 | 2,247,180 |
| 2023-12-14 | $56.61 | $57.00 | $54.44 | $55.28 | $55.28 | 1,901,423 |
| 2023-12-13 | $55.45 | $56.74 | $55.26 | $56.69 | $56.69 | 1,357,631 |
| 2023-12-12 | $54.98 | $56.07 | $54.87 | $55.83 | $55.83 | 1,169,922 |
| 2023-12-11 | $53.67 | $54.67 | $53.37 | $54.38 | $54.38 | 1,102,384 |
| 2023-12-08 | $53.94 | $54.11 | $52.98 | $53.44 | $53.44 | 1,133,238 |
| 2023-12-07 | $54.03 | $54.51 | $53.70 | $54.26 | $54.26 | 1,349,829 |
| 2023-12-06 | $54.80 | $55.08 | $53.80 | $54.00 | $54.00 | 1,270,484 |
| 2023-12-05 | $54.28 | $55.41 | $54.28 | $54.72 | $54.72 | 1,251,794 |
| 2023-12-04 | $53.00 | $54.64 | $52.73 | $54.53 | $54.53 | 1,320,610 |
| 2023-12-01 | $52.65 | $53.55 | $51.77 | $53.22 | $53.22 | 2,061,840 |
| 2023-11-30 | $51.18 | $52.91 | $51.08 | $52.90 | $52.90 | 1,855,847 |
| 2023-11-29 | $51.00 | $51.57 | $50.45 | $51.09 | $51.09 | 1,761,192 |
| 2023-11-28 | $50.93 | $51.19 | $50.44 | $50.91 | $50.91 | 1,390,232 |
| 2023-11-27 | $50.10 | $50.92 | $50.02 | $50.90 | $50.90 | 2,032,666 |
| 2023-11-24 | $50.75 | $51.31 | $49.85 | $49.95 | $49.95 | 550,700 |
| 2023-11-22 | $49.50 | $50.98 | $49.38 | $50.71 | $50.71 | 1,619,560 |
| 2023-11-21 | $46.03 | $49.18 | $46.03 | $48.61 | $48.61 | 2,413,847 |
| 2023-11-20 | $45.25 | $45.56 | $44.37 | $45.44 | $45.44 | 1,565,207 |
| 2023-11-17 | $45.47 | $45.47 | $44.98 | $45.36 | $45.36 | 1,584,923 |
| 2023-11-16 | $46.38 | $46.38 | $45.28 | $45.28 | $45.28 | 1,573,872 |
| 2023-11-15 | $46.40 | $46.59 | $45.64 | $46.38 | $46.38 | 1,243,819 |
| 2023-11-14 | $47.27 | $47.50 | $45.57 | $46.35 | $46.35 | 1,827,261 |
| 2023-11-13 | $46.45 | $46.72 | $45.77 | $46.68 | $46.68 | 850,900 |
| 2023-11-10 | $45.18 | $46.46 | $45.13 | $46.45 | $46.45 | 1,128,657 |
| 2023-11-09 | $46.04 | $46.21 | $44.99 | $45.10 | $45.10 | 1,012,820 |
| 2023-11-08 | $46.01 | $46.04 | $45.62 | $45.81 | $45.81 | 655,318 |
| 2023-11-07 | $45.00 | $46.03 | $44.87 | $45.98 | $45.98 | 889,847 |
| 2023-11-06 | $45.07 | $45.25 | $44.44 | $44.98 | $44.98 | 1,071,572 |
| 2023-11-03 | $44.61 | $45.58 | $44.41 | $45.30 | $45.30 | 579,858 |
| 2023-11-02 | $45.05 | $45.10 | $44.22 | $44.34 | $44.34 | 1,122,111 |
| 2023-11-01 | $43.73 | $44.64 | $43.50 | $44.61 | $44.61 | 918,666 |
| 2023-10-31 | $43.51 | $43.78 | $43.32 | $43.73 | $43.73 | 895,583 |
| 2023-10-30 | $43.28 | $43.51 | $42.87 | $43.42 | $43.42 | 1,026,467 |
| 2023-10-27 | $43.50 | $43.78 | $42.71 | $42.81 | $42.81 | 954,149 |
| 2023-10-26 | $43.26 | $44.02 | $43.15 | $43.78 | $43.78 | 752,207 |
| 2023-10-25 | $44.09 | $44.09 | $42.98 | $43.02 | $43.02 | 1,510,540 |
| 2023-10-24 | $43.51 | $44.55 | $43.30 | $44.50 | $44.50 | 1,022,468 |
| 2023-10-23 | $43.00 | $43.84 | $42.54 | $43.19 | $43.19 | 878,652 |
| 2023-10-20 | $43.79 | $43.95 | $42.91 | $43.04 | $43.04 | 1,223,680 |
| 2023-10-19 | $44.05 | $44.25 | $43.40 | $43.58 | $43.58 | 714,662 |
| 2023-10-18 | $44.80 | $44.91 | $44.15 | $44.22 | $44.22 | 1,157,168 |
| 2023-10-17 | $44.33 | $44.91 | $44.05 | $44.80 | $44.80 | 1,687,374 |
| 2023-10-16 | $43.40 | $44.56 | $43.12 | $44.36 | $44.36 | 1,321,894 |
| 2023-10-13 | $42.08 | $43.14 | $41.84 | $43.09 | $43.09 | 1,151,046 |
| 2023-10-12 | $43.00 | $43.00 | $41.50 | $42.08 | $42.08 | 1,252,773 |
| 2023-10-11 | $42.11 | $42.88 | $42.04 | $42.87 | $42.87 | 826,684 |
| 2023-10-10 | $41.79 | $42.23 | $41.73 | $41.89 | $41.89 | 1,038,755 |
| 2023-10-09 | $41.53 | $42.14 | $41.19 | $41.75 | $41.75 | 1,016,514 |
| 2023-10-06 | $40.74 | $41.94 | $40.63 | $41.75 | $41.75 | 1,408,000 |
| 2023-10-05 | $41.30 | $41.61 | $40.94 | $41.01 | $41.01 | 912,179 |
| 2023-10-04 | $41.06 | $42.09 | $40.63 | $41.31 | $41.31 | 953,676 |
| 2023-10-03 | $40.92 | $41.12 | $40.57 | $41.03 | $41.03 | 1,239,379 |
| 2023-10-02 | $41.03 | $41.34 | $40.87 | $40.99 | $40.99 | 977,599 |
| 2023-09-29 | $40.97 | $41.36 | $40.78 | $41.23 | $41.23 | 1,146,806 |
| 2023-09-28 | $40.12 | $40.83 | $39.90 | $40.83 | $40.83 | 848,072 |
| 2023-09-27 | $40.73 | $40.96 | $39.91 | $40.14 | $40.14 | 871,661 |
| 2023-09-26 | $40.97 | $41.13 | $40.46 | $40.54 | $40.54 | 792,611 |
| 2023-09-25 | $40.77 | $41.47 | $40.62 | $41.09 | $41.09 | 946,743 |
| 2023-09-22 | $40.78 | $41.55 | $40.48 | $41.03 | $41.03 | 821,791 |
| 2023-09-21 | $40.36 | $40.97 | $40.14 | $40.74 | $40.74 | 892,972 |
| 2023-09-20 | $40.69 | $41.14 | $40.25 | $40.65 | $40.65 | 1,150,257 |
| 2023-09-19 | $40.17 | $40.82 | $40.17 | $40.48 | $40.48 | 1,334,212 |
| 2023-09-18 | $40.62 | $40.77 | $40.02 | $40.32 | $40.32 | 786,788 |
| 2023-09-15 | $41.26 | $41.36 | $40.60 | $40.68 | $40.68 | 2,258,367 |
| 2023-09-14 | $41.05 | $41.55 | $41.05 | $41.48 | $41.48 | 906,159 |
| 2023-09-13 | $40.96 | $41.14 | $40.77 | $41.03 | $41.03 | 796,127 |
| 2023-09-12 | $40.75 | $41.02 | $40.31 | $40.85 | $40.85 | 992,706 |
| 2023-09-11 | $41.03 | $41.45 | $40.83 | $40.90 | $40.90 | 1,059,260 |
| 2023-09-08 | $40.63 | $41.10 | $40.52 | $40.73 | $40.73 | 670,722 |
| 2023-09-07 | $40.98 | $41.04 | $40.44 | $40.65 | $40.65 | 741,421 |
| 2023-09-06 | $40.71 | $41.10 | $40.55 | $40.85 | $40.85 | 689,989 |
| 2023-09-05 | $40.96 | $41.24 | $40.20 | $40.85 | $40.85 | 1,192,249 |
| 2023-09-01 | $41.81 | $42.00 | $41.20 | $41.39 | $41.39 | 734,421 |
| 2023-08-31 | $41.12 | $41.66 | $40.73 | $41.50 | $41.50 | 2,435,183 |
| 2023-08-30 | $41.03 | $41.28 | $40.87 | $41.19 | $41.19 | 526,689 |
| 2023-08-29 | $40.40 | $41.24 | $40.29 | $41.10 | $41.10 | 776,863 |
| 2023-08-28 | $40.53 | $40.87 | $40.12 | $40.46 | $40.46 | 797,815 |
| 2023-08-25 | $40.00 | $40.71 | $39.67 | $40.53 | $40.53 | 834,201 |
| 2023-08-24 | $40.83 | $41.02 | $39.90 | $39.91 | $39.91 | 979,027 |
| 2023-08-23 | $40.42 | $41.07 | $40.20 | $40.84 | $40.84 | 855,639 |
| 2023-08-22 | $39.26 | $40.32 | $39.15 | $40.17 | $40.17 | 1,491,423 |
| 2023-08-21 | $37.99 | $39.62 | $37.96 | $39.46 | $39.46 | 1,225,008 |
| 2023-08-18 | $37.36 | $38.21 | $37.03 | $38.10 | $38.10 | 1,013,012 |
| 2023-08-17 | $38.52 | $39.09 | $37.51 | $37.65 | $37.65 | 795,474 |
| 2023-08-16 | $39.28 | $39.45 | $38.46 | $38.56 | $38.56 | 928,426 |
| 2023-08-15 | $38.51 | $39.42 | $38.34 | $39.21 | $39.21 | 1,140,765 |
| 2023-08-14 | $37.48 | $38.56 | $37.33 | $38.55 | $38.55 | 1,209,068 |
| 2023-08-11 | $37.32 | $37.72 | $37.17 | $37.31 | $37.31 | 839,636 |
| 2023-08-10 | $37.45 | $37.96 | $36.73 | $37.24 | $37.24 | 945,827 |
| 2023-08-09 | $37.58 | $37.58 | $36.69 | $36.98 | $36.98 | 993,024 |
| 2023-08-08 | $36.87 | $38.63 | $36.14 | $37.57 | $37.57 | 2,625,538 |
| 2023-08-07 | $35.91 | $36.54 | $35.86 | $36.53 | $36.53 | 1,186,896 |
| 2023-08-04 | $35.86 | $36.10 | $35.58 | $35.80 | $35.80 | 673,515 |
| 2023-08-03 | $36.10 | $36.41 | $35.53 | $35.77 | $35.77 | 921,926 |
| 2023-08-02 | $35.55 | $36.33 | $35.52 | $35.98 | $35.98 | 702,431 |
| 2023-08-01 | $35.72 | $35.93 | $35.57 | $35.89 | $35.89 | 619,002 |
| 2023-07-31 | $35.63 | $36.00 | $35.46 | $35.95 | $35.95 | 625,444 |
| 2023-07-28 | $35.37 | $35.80 | $35.37 | $35.65 | $35.65 | 563,991 |
| 2023-07-27 | $35.38 | $35.63 | $35.03 | $35.16 | $35.16 | 597,063 |
| 2023-07-26 | $35.64 | $36.05 | $35.21 | $35.37 | $35.37 | 828,107 |
| 2023-07-25 | $35.15 | $35.90 | $35.15 | $35.89 | $35.89 | 471,302 |
| 2023-07-24 | $35.73 | $35.89 | $35.11 | $35.16 | $35.16 | 791,241 |
| 2023-07-21 | $35.72 | $36.16 | $35.54 | $35.64 | $35.64 | 694,268 |
| 2023-07-20 | $35.41 | $35.76 | $34.98 | $35.55 | $35.55 | 500,958 |
| 2023-07-19 | $35.80 | $35.97 | $35.01 | $35.30 | $35.30 | 1,051,274 |
| 2023-07-18 | $36.26 | $36.85 | $35.52 | $35.79 | $35.79 | 665,096 |
| 2023-07-17 | $36.38 | $36.63 | $36.17 | $36.35 | $36.35 | 320,457 |
| 2023-07-14 | $35.71 | $36.39 | $35.53 | $36.36 | $36.36 | 496,132 |
| 2023-07-13 | $35.48 | $35.88 | $35.37 | $35.75 | $35.75 | 485,904 |
| 2023-07-12 | $35.14 | $35.56 | $34.64 | $35.48 | $35.48 | 753,930 |
| 2023-07-11 | $35.00 | $35.25 | $34.69 | $34.90 | $34.90 | 547,172 |
| 2023-07-10 | $34.61 | $35.74 | $34.61 | $34.95 | $34.95 | 749,416 |
| 2023-07-07 | $35.22 | $35.48 | $34.58 | $34.61 | $34.61 | 1,422,301 |
| 2023-07-06 | $36.13 | $36.24 | $35.18 | $35.29 | $35.29 | 789,351 |
| 2023-07-05 | $36.70 | $36.77 | $36.24 | $36.25 | $36.25 | 520,340 |
| 2023-07-03 | $36.37 | $36.81 | $36.03 | $36.81 | $36.81 | 334,200 |
| 2023-06-30 | $36.65 | $36.80 | $36.42 | $36.60 | $36.60 | 703,225 |
| 2023-06-29 | $36.03 | $36.64 | $35.99 | $36.31 | $36.31 | 566,790 |
| 2023-06-28 | $36.09 | $36.47 | $35.47 | $36.02 | $36.02 | 848,035 |
| 2023-06-27 | $36.22 | $36.53 | $36.06 | $36.09 | $36.09 | 796,911 |
| 2023-06-26 | $35.89 | $36.47 | $35.71 | $36.01 | $36.01 | 1,081,737 |
| 2023-06-23 | $36.71 | $37.56 | $35.90 | $36.03 | $36.03 | 4,842,919 |
| 2023-06-22 | $36.63 | $37.24 | $36.40 | $37.07 | $37.07 | 693,459 |
| 2023-06-21 | $35.97 | $36.66 | $35.77 | $36.46 | $36.46 | 611,998 |
| 2023-06-20 | $35.85 | $36.70 | $35.76 | $35.90 | $35.90 | 880,502 |
| 2023-06-16 | $36.60 | $36.91 | $35.81 | $35.96 | $35.96 | 1,822,739 |
| 2023-06-15 | $36.10 | $36.39 | $35.88 | $36.39 | $36.39 | 827,079 |
| 2023-06-14 | $36.26 | $36.94 | $35.78 | $36.01 | $36.01 | 1,093,044 |
| 2023-06-13 | $35.77 | $36.21 | $35.77 | $36.20 | $36.20 | 1,019,325 |
| 2023-06-12 | $35.96 | $35.99 | $35.45 | $35.91 | $35.91 | 1,205,104 |
| 2023-06-09 | $35.78 | $36.03 | $35.49 | $35.84 | $35.84 | 1,054,056 |
| 2023-06-08 | $35.63 | $36.33 | $35.49 | $36.00 | $36.00 | 1,055,441 |
| 2023-06-07 | $35.89 | $36.68 | $35.65 | $35.77 | $35.77 | 1,330,374 |
| 2023-06-06 | $36.82 | $36.98 | $35.25 | $35.91 | $35.91 | 1,381,820 |
| 2023-06-05 | $37.28 | $37.74 | $36.80 | $37.00 | $37.00 | 822,257 |
| 2023-06-02 | $37.06 | $37.91 | $37.06 | $37.90 | $37.90 | 809,540 |
| 2023-06-01 | $36.78 | $37.19 | $36.55 | $36.89 | $36.89 | 896,052 |
| 2023-05-31 | $36.69 | $37.11 | $36.36 | $36.62 | $36.62 | 1,350,251 |
| 2023-05-30 | $36.78 | $37.15 | $36.71 | $36.80 | $36.80 | 1,004,498 |
| 2023-05-26 | $36.42 | $37.05 | $36.33 | $36.84 | $36.84 | 819,358 |
| 2023-05-25 | $35.96 | $36.77 | $35.48 | $36.57 | $36.57 | 1,009,187 |
| 2023-05-24 | $35.60 | $36.44 | $35.52 | $36.10 | $36.10 | 1,184,880 |
| 2023-05-23 | $35.44 | $35.95 | $35.01 | $35.79 | $35.79 | 975,115 |
| 2023-05-22 | $35.44 | $35.86 | $35.04 | $35.61 | $35.61 | 1,051,293 |
| 2023-05-19 | $36.30 | $36.30 | $35.08 | $35.45 | $35.45 | 936,740 |
| 2023-05-18 | $35.97 | $36.22 | $35.62 | $36.06 | $36.06 | 667,587 |
| 2023-05-17 | $36.37 | $36.37 | $35.50 | $36.05 | $36.05 | 890,804 |
| 2023-05-16 | $36.31 | $36.82 | $36.23 | $36.37 | $36.37 | 1,246,610 |
| 2023-05-15 | $36.30 | $36.57 | $36.24 | $36.37 | $36.37 | 933,108 |
| 2023-05-12 | $35.83 | $36.50 | $35.83 | $36.38 | $36.38 | 779,651 |
| 2023-05-11 | $36.20 | $36.42 | $35.51 | $35.88 | $35.88 | 1,291,470 |
| 2023-05-10 | $36.52 | $36.94 | $35.93 | $35.98 | $35.98 | 1,421,749 |
| 2023-05-09 | $37.34 | $37.34 | $35.45 | $36.03 | $36.03 | 1,647,529 |
| 2023-05-08 | $36.57 | $37.33 | $36.33 | $37.24 | $37.24 | 1,431,941 |
| 2023-05-05 | $36.73 | $37.05 | $36.41 | $36.56 | $36.56 | 540,062 |
| 2023-05-04 | $36.87 | $37.55 | $36.18 | $36.50 | $36.50 | 612,017 |
| 2023-05-03 | $36.23 | $37.31 | $36.23 | $37.07 | $37.07 | 1,123,052 |
| 2023-05-02 | $36.37 | $36.61 | $36.01 | $36.48 | $36.48 | 685,908 |
| 2023-05-01 | $36.05 | $36.81 | $36.02 | $36.41 | $36.41 | 710,598 |
| 2023-04-28 | $36.29 | $36.87 | $35.81 | $35.99 | $35.99 | 1,176,504 |
| 2023-04-27 | $35.39 | $36.28 | $35.39 | $36.27 | $36.27 | 776,602 |
| 2023-04-26 | $35.24 | $35.66 | $35.07 | $35.21 | $35.21 | 505,359 |
| 2023-04-25 | $35.49 | $35.80 | $35.16 | $35.28 | $35.28 | 502,975 |
| 2023-04-24 | $35.67 | $35.95 | $35.43 | $35.70 | $35.70 | 666,282 |
| 2023-04-21 | $36.17 | $36.17 | $35.53 | $35.84 | $35.84 | 534,882 |
| 2023-04-20 | $35.01 | $35.94 | $34.84 | $35.91 | $35.91 | 1,031,826 |
| 2023-04-19 | $35.57 | $35.78 | $34.86 | $35.00 | $35.00 | 859,147 |
| 2023-04-18 | $34.74 | $35.15 | $34.48 | $35.07 | $35.07 | 848,523 |
| 2023-04-17 | $34.13 | $34.54 | $33.99 | $34.51 | $34.51 | 551,196 |
| 2023-04-14 | $34.04 | $34.74 | $33.83 | $34.10 | $34.10 | 1,078,488 |
| 2023-04-13 | $33.91 | $34.07 | $33.33 | $33.78 | $33.78 | 821,053 |
| 2023-04-12 | $34.01 | $34.27 | $33.50 | $33.65 | $33.65 | 940,671 |
| 2023-04-11 | $35.40 | $35.40 | $33.48 | $33.49 | $33.49 | 895,995 |
| 2023-04-10 | $34.28 | $34.83 | $33.93 | $34.76 | $34.76 | 914,521 |
| 2023-04-06 | $35.07 | $35.10 | $34.20 | $34.55 | $34.55 | 636,996 |
| 2023-04-05 | $33.89 | $34.99 | $33.62 | $34.93 | $34.93 | 1,345,565 |
| 2023-04-04 | $34.07 | $34.16 | $33.68 | $33.91 | $33.91 | 696,922 |
| 2023-04-03 | $33.95 | $34.14 | $33.61 | $33.90 | $33.90 | 694,222 |
| 2023-03-31 | $33.59 | $34.16 | $33.51 | $34.00 | $34.00 | 801,936 |
| 2023-03-30 | $33.18 | $33.56 | $33.04 | $33.36 | $33.36 | 674,134 |
| 2023-03-29 | $33.59 | $33.59 | $33.00 | $33.01 | $33.01 | 501,268 |
| 2023-03-28 | $33.25 | $33.77 | $33.01 | $33.45 | $33.45 | 885,264 |
| 2023-03-27 | $33.05 | $33.49 | $32.83 | $33.23 | $33.23 | 1,530,010 |
| 2023-03-24 | $31.80 | $32.98 | $31.48 | $32.93 | $32.93 | 981,038 |
| 2023-03-23 | $31.62 | $32.18 | $31.27 | $31.92 | $31.92 | 1,342,674 |
| 2023-03-22 | $30.55 | $30.85 | $29.98 | $29.99 | $29.99 | 517,844 |
| 2023-03-21 | $30.80 | $30.97 | $30.03 | $30.58 | $30.58 | 932,892 |
| 2023-03-20 | $29.94 | $30.45 | $29.69 | $30.32 | $30.32 | 702,787 |
| 2023-03-17 | $29.92 | $30.04 | $29.14 | $29.57 | $29.57 | 2,007,159 |
| 2023-03-16 | $30.11 | $30.49 | $29.88 | $29.93 | $29.93 | 922,231 |
| 2023-03-15 | $30.06 | $30.29 | $29.60 | $30.25 | $30.25 | 829,611 |
| 2023-03-14 | $30.50 | $31.07 | $30.10 | $30.73 | $30.73 | 1,170,670 |
| 2023-03-13 | $29.30 | $30.26 | $29.13 | $29.72 | $29.72 | 726,657 |
| 2023-03-10 | $30.17 | $30.29 | $29.73 | $29.86 | $29.86 | 663,743 |
| 2023-03-09 | $30.95 | $31.19 | $30.27 | $30.30 | $30.30 | 444,714 |
| 2023-03-08 | $30.88 | $30.94 | $30.38 | $30.83 | $30.83 | 690,850 |
| 2023-03-07 | $31.00 | $31.29 | $30.66 | $30.84 | $30.84 | 711,793 |
| 2023-03-06 | $31.42 | $31.52 | $30.96 | $31.06 | $31.06 | 741,470 |
| 2023-03-03 | $31.49 | $31.74 | $31.25 | $31.53 | $31.53 | 393,414 |
| 2023-03-02 | $30.71 | $31.58 | $30.71 | $31.46 | $31.46 | 499,655 |
| 2023-03-01 | $30.78 | $31.01 | $30.53 | $31.01 | $31.01 | 685,190 |
| 2023-02-28 | $30.79 | $31.39 | $30.60 | $30.88 | $30.88 | 798,650 |
| 2023-02-27 | $31.54 | $31.57 | $30.85 | $30.96 | $30.96 | 591,937 |
| 2023-02-24 | $31.03 | $31.55 | $30.77 | $31.32 | $31.32 | 763,422 |
| 2023-02-23 | $31.12 | $31.60 | $30.89 | $31.42 | $31.42 | 1,601,550 |
| 2023-02-22 | $31.20 | $31.54 | $30.72 | $31.07 | $31.07 | 1,012,094 |
| 2023-02-21 | $30.55 | $31.64 | $30.43 | $31.20 | $31.20 | 1,690,185 |
| 2023-02-17 | $31.14 | $31.33 | $30.84 | $30.91 | $30.91 | 1,206,513 |
| 2023-02-16 | $31.33 | $31.59 | $30.90 | $30.93 | $30.93 | 858,346 |
| 2023-02-15 | $30.88 | $31.68 | $30.78 | $31.65 | $31.65 | 853,206 |
| 2023-02-14 | $30.76 | $31.31 | $30.58 | $30.90 | $30.90 | 1,004,379 |
| 2023-02-13 | $30.34 | $31.18 | $30.21 | $31.00 | $31.00 | 1,138,133 |
| 2023-02-10 | $30.09 | $30.28 | $29.87 | $30.20 | $30.20 | 797,047 |
| 2023-02-09 | $30.42 | $30.64 | $29.78 | $30.24 | $30.24 | 1,121,706 |
| 2023-02-08 | $30.00 | $30.30 | $29.32 | $30.03 | $30.03 | 1,487,487 |
| 2023-02-07 | $29.35 | $31.93 | $29.31 | $29.85 | $29.85 | 4,557,541 |
| 2023-02-06 | $28.46 | $28.78 | $28.06 | $28.75 | $28.75 | 1,121,508 |
| 2023-02-03 | $28.72 | $28.81 | $27.99 | $28.80 | $28.80 | 1,627,250 |
| 2023-02-02 | $28.95 | $29.20 | $28.58 | $28.78 | $28.78 | 1,171,473 |
| 2023-02-01 | $28.19 | $29.08 | $28.18 | $28.94 | $28.94 | 1,031,857 |
| 2023-01-31 | $27.61 | $28.37 | $27.48 | $28.36 | $28.36 | 997,098 |
| 2023-01-30 | $27.50 | $27.77 | $27.30 | $27.41 | $27.41 | 577,114 |
| 2023-01-27 | $27.37 | $27.76 | $27.24 | $27.40 | $27.40 | 693,752 |
| 2023-01-26 | $27.62 | $27.84 | $27.16 | $27.44 | $27.44 | 684,604 |
| 2023-01-25 | $26.62 | $27.59 | $26.58 | $27.59 | $27.59 | 549,366 |
| 2023-01-24 | $26.95 | $27.27 | $26.71 | $27.00 | $27.00 | 704,633 |
| 2023-01-23 | $26.36 | $27.32 | $26.26 | $26.97 | $26.97 | 622,311 |
| 2023-01-20 | $26.61 | $26.67 | $26.10 | $26.30 | $26.30 | 983,702 |
| 2023-01-19 | $26.80 | $27.01 | $26.30 | $26.45 | $26.45 | 957,142 |
| 2023-01-18 | $27.00 | $27.27 | $26.60 | $26.87 | $26.87 | 965,711 |
| 2023-01-17 | $27.03 | $27.51 | $26.75 | $26.88 | $26.88 | 1,009,299 |
| 2023-01-13 | $26.46 | $27.10 | $26.07 | $27.00 | $27.00 | 919,640 |
| 2023-01-12 | $26.15 | $26.94 | $25.98 | $26.65 | $26.65 | 815,344 |
| 2023-01-11 | $26.53 | $26.61 | $25.91 | $26.08 | $26.08 | 769,249 |
| 2023-01-10 | $26.15 | $26.34 | $25.92 | $26.33 | $26.33 | 312,433 |
| 2023-01-09 | $26.52 | $26.87 | $26.16 | $26.19 | $26.19 | 588,365 |
| 2023-01-06 | $25.39 | $26.64 | $25.32 | $26.58 | $26.58 | 1,406,581 |
| 2023-01-05 | $25.11 | $25.28 | $24.52 | $25.07 | $25.07 | 1,127,669 |
| 2023-01-04 | $25.71 | $25.86 | $25.18 | $25.29 | $25.29 | 849,855 |
| 2023-01-03 | $26.01 | $26.17 | $24.90 | $25.52 | $25.52 | 1,243,332 |
| 2022-12-30 | $25.87 | $26.06 | $25.62 | $25.64 | $25.64 | 653,028 |
| 2022-12-29 | $25.96 | $26.05 | $25.55 | $25.97 | $25.97 | 485,106 |
| 2022-12-28 | $26.19 | $26.39 | $25.39 | $25.65 | $25.65 | 904,403 |
| 2022-12-27 | $25.27 | $26.21 | $25.08 | $26.21 | $26.21 | 558,685 |
| 2022-12-23 | $25.19 | $25.65 | $25.13 | $25.27 | $25.27 | 512,442 |
| 2022-12-22 | $25.55 | $25.58 | $24.94 | $25.35 | $25.35 | 776,756 |
| 2022-12-21 | $25.23 | $25.89 | $25.13 | $25.62 | $25.62 | 909,424 |
| 2022-12-20 | $24.99 | $25.68 | $24.50 | $25.23 | $25.23 | 795,831 |
| 2022-12-19 | $24.51 | $25.33 | $24.51 | $24.75 | $24.75 | 785,853 |
| 2022-12-16 | $24.41 | $25.19 | $24.21 | $24.60 | $24.60 | 2,340,158 |
| 2022-12-15 | $24.95 | $25.27 | $24.50 | $24.97 | $24.97 | 1,293,155 |
| 2022-12-14 | $25.43 | $25.85 | $24.80 | $25.23 | $25.23 | 763,903 |
| 2022-12-13 | $25.55 | $26.03 | $25.10 | $25.12 | $25.12 | 846,791 |
| 2022-12-12 | $24.57 | $25.04 | $24.57 | $24.80 | $24.80 | 651,257 |
| 2022-12-09 | $25.45 | $25.83 | $24.78 | $24.78 | $24.78 | 665,036 |
| 2022-12-08 | $24.98 | $25.53 | $24.62 | $25.20 | $25.20 | 1,235,188 |
| 2022-12-07 | $25.50 | $25.51 | $24.57 | $24.75 | $24.75 | 1,524,415 |
| 2022-12-06 | $27.28 | $27.39 | $25.36 | $25.57 | $25.57 | 1,199,695 |
| 2022-12-05 | $26.28 | $26.44 | $25.81 | $26.36 | $26.36 | 570,634 |
| 2022-12-02 | $25.19 | $26.38 | $25.01 | $26.38 | $26.38 | 752,140 |
| 2022-12-01 | $25.14 | $25.51 | $24.99 | $25.32 | $25.32 | 546,558 |
| 2022-11-30 | $24.05 | $24.94 | $24.05 | $24.91 | $24.91 | 1,439,903 |
| 2022-11-29 | $23.75 | $24.49 | $23.74 | $24.04 | $24.04 | 759,420 |
| 2022-11-28 | $23.70 | $24.03 | $23.50 | $23.73 | $23.73 | 643,046 |
| 2022-11-25 | $24.29 | $24.29 | $23.75 | $23.86 | $23.86 | 480,073 |
| 2022-11-23 | $24.07 | $24.32 | $23.64 | $24.30 | $24.30 | 1,003,849 |
| 2022-11-22 | $23.50 | $24.25 | $23.45 | $24.08 | $24.08 | 3,629,648 |
| 2022-11-21 | $22.50 | $23.77 | $21.78 | $23.24 | $23.24 | 1,842,495 |
| 2022-11-18 | $24.92 | $24.92 | $21.61 | $22.45 | $22.45 | 2,865,936 |
| 2022-11-17 | $24.70 | $25.02 | $24.19 | $24.82 | $24.82 | 896,363 |
| 2022-11-16 | $24.80 | $25.22 | $24.43 | $24.95 | $24.95 | 559,635 |
| 2022-11-15 | $24.96 | $25.40 | $24.73 | $24.76 | $24.76 | 1,020,562 |
| 2022-11-14 | $25.28 | $25.73 | $24.84 | $24.86 | $24.86 | 613,463 |
| 2022-11-11 | $25.91 | $25.91 | $24.77 | $25.31 | $25.31 | 1,144,229 |
| 2022-11-10 | $26.07 | $26.15 | $25.26 | $25.83 | $25.83 | 926,822 |
| 2022-11-09 | $26.22 | $26.34 | $24.73 | $24.95 | $24.95 | 633,912 |
| 2022-11-08 | $26.50 | $27.09 | $26.10 | $26.42 | $26.42 | 607,934 |
| 2022-11-07 | $25.62 | $26.36 | $25.48 | $26.28 | $26.28 | 1,033,554 |
| 2022-11-04 | $24.23 | $25.70 | $24.23 | $25.50 | $25.50 | 1,041,572 |
| 2022-11-03 | $23.82 | $24.29 | $23.64 | $24.04 | $24.04 | 769,732 |
| 2022-11-02 | $24.42 | $24.79 | $24.13 | $24.13 | $24.13 | 839,016 |
| 2022-11-01 | $24.55 | $24.76 | $24.18 | $24.57 | $24.57 | 809,330 |
| 2022-10-31 | $24.33 | $24.49 | $24.05 | $24.22 | $24.22 | 692,872 |
| 2022-10-28 | $23.87 | $24.64 | $23.70 | $24.28 | $24.28 | 775,125 |
| 2022-10-27 | $23.85 | $24.46 | $23.70 | $23.75 | $23.75 | 533,674 |
| 2022-10-26 | $24.22 | $24.62 | $23.73 | $23.85 | $23.85 | 766,549 |
| 2022-10-25 | $23.16 | $24.20 | $23.16 | $24.02 | $24.02 | 821,380 |
| 2022-10-24 | $22.42 | $23.05 | $22.28 | $23.03 | $23.03 | 417,506 |
| 2022-10-21 | $21.54 | $22.61 | $21.40 | $22.43 | $22.43 | 875,333 |
| 2022-10-20 | $21.43 | $21.50 | $21.09 | $21.35 | $21.35 | 620,677 |
| 2022-10-19 | $22.39 | $22.60 | $21.20 | $21.31 | $21.31 | 1,030,140 |
| 2022-10-18 | $22.24 | $23.30 | $22.24 | $22.64 | $22.64 | 876,860 |
| 2022-10-17 | $21.71 | $22.35 | $21.71 | $21.92 | $21.92 | 802,385 |
| 2022-10-14 | $21.88 | $21.97 | $21.26 | $21.27 | $21.27 | 501,662 |
| 2022-10-13 | $20.71 | $22.20 | $20.71 | $21.79 | $21.79 | 615,539 |
| 2022-10-12 | $21.44 | $21.89 | $21.14 | $21.15 | $21.15 | 465,737 |
| 2022-10-11 | $20.80 | $21.81 | $20.72 | $21.29 | $21.29 | 748,560 |
| 2022-10-10 | $20.85 | $20.92 | $20.59 | $20.82 | $20.82 | 353,162 |
| 2022-10-07 | $20.94 | $21.16 | $20.67 | $20.80 | $20.80 | 583,426 |
| 2022-10-06 | $21.46 | $21.62 | $20.99 | $21.14 | $21.14 | 733,108 |
| 2022-10-05 | $21.18 | $21.62 | $21.12 | $21.42 | $21.42 | 514,902 |
| 2022-10-04 | $21.41 | $21.91 | $21.33 | $21.58 | $21.58 | 664,313 |
| 2022-10-03 | $20.91 | $21.34 | $20.31 | $21.23 | $21.23 | 688,539 |
| 2022-09-30 | $20.51 | $21.22 | $20.31 | $20.61 | $20.61 | 1,067,951 |
| 2022-09-29 | $21.12 | $21.24 | $20.20 | $20.40 | $20.40 | 1,028,730 |
| 2022-09-28 | $21.31 | $21.64 | $20.93 | $21.39 | $21.39 | 600,101 |
| 2022-09-27 | $21.95 | $22.15 | $21.07 | $21.11 | $21.11 | 763,375 |
| 2022-09-26 | $21.81 | $22.31 | $21.72 | $21.85 | $21.85 | 668,960 |
| 2022-09-23 | $21.41 | $21.80 | $21.29 | $21.69 | $21.69 | 884,269 |
| 2022-09-22 | $22.77 | $22.80 | $21.67 | $21.75 | $21.75 | 913,585 |
| 2022-09-21 | $23.96 | $24.03 | $22.91 | $22.96 | $22.96 | 855,025 |
| 2022-09-20 | $23.67 | $23.96 | $23.48 | $23.74 | $23.74 | 560,192 |
| 2022-09-19 | $23.23 | $24.02 | $23.23 | $23.99 | $23.99 | 630,843 |
| 2022-09-16 | $24.16 | $24.22 | $23.50 | $23.63 | $23.63 | 2,989,529 |
| 2022-09-15 | $24.43 | $24.81 | $24.06 | $24.24 | $24.24 | 727,584 |
| 2022-09-14 | $24.66 | $24.86 | $24.36 | $24.65 | $24.65 | 851,374 |
| 2022-09-13 | $24.84 | $25.08 | $24.41 | $24.42 | $24.42 | 771,901 |
| 2022-09-12 | $24.99 | $25.60 | $24.94 | $25.01 | $25.01 | 1,006,004 |
| 2022-09-09 | $25.25 | $25.48 | $24.52 | $24.93 | $24.93 | 977,847 |
| 2022-09-08 | $24.49 | $25.40 | $24.35 | $25.22 | $25.22 | 985,169 |
| 2022-09-07 | $24.01 | $24.74 | $23.76 | $24.73 | $24.73 | 714,118 |
| 2022-09-06 | $23.37 | $24.37 | $23.17 | $24.09 | $24.09 | 1,431,124 |
| 2022-09-02 | $24.04 | $24.20 | $23.12 | $23.17 | $23.17 | 944,515 |
| 2022-09-01 | $23.44 | $23.84 | $23.36 | $23.71 | $23.71 | 746,894 |
| 2022-08-31 | $23.79 | $24.07 | $23.58 | $23.69 | $23.69 | 969,601 |
| 2022-08-30 | $24.29 | $24.29 | $23.49 | $23.79 | $23.79 | 925,523 |
| 2022-08-29 | $24.03 | $24.28 | $23.79 | $24.20 | $24.20 | 527,185 |
| 2022-08-26 | $25.40 | $25.59 | $24.28 | $24.37 | $24.37 | 472,368 |
| 2022-08-25 | $24.80 | $25.47 | $24.80 | $25.40 | $25.40 | 512,364 |
| 2022-08-24 | $24.94 | $25.24 | $24.60 | $24.96 | $24.96 | 510,829 |
| 2022-08-23 | $25.47 | $25.59 | $24.80 | $24.80 | $24.80 | 738,606 |
| 2022-08-22 | $25.92 | $26.15 | $25.08 | $25.32 | $25.32 | 1,233,878 |
| 2022-08-19 | $25.33 | $26.43 | $25.32 | $26.24 | $26.24 | 1,729,739 |
| 2022-08-18 | $24.94 | $25.52 | $24.73 | $25.51 | $25.51 | 1,020,608 |
| 2022-08-17 | $24.00 | $25.28 | $23.81 | $24.94 | $24.94 | 1,267,538 |
| 2022-08-16 | $24.02 | $24.47 | $23.82 | $24.24 | $24.24 | 1,038,842 |
| 2022-08-15 | $23.47 | $24.19 | $23.18 | $24.08 | $24.08 | 840,679 |
| 2022-08-12 | $24.29 | $24.37 | $23.45 | $23.59 | $23.59 | 1,414,408 |
| 2022-08-11 | $25.25 | $25.35 | $24.23 | $24.28 | $24.28 | 3,261,287 |
| 2022-08-10 | $23.94 | $25.32 | $23.73 | $24.88 | $24.88 | 6,454,648 |
| 2022-08-09 | $24.10 | $24.46 | $23.56 | $23.69 | $23.69 | 9,425,721 |
| 2022-08-08 | $25.50 | $26.33 | $25.19 | $25.99 | $25.99 | 1,279,628 |
| 2022-08-05 | $24.50 | $24.98 | $22.89 | $24.96 | $24.96 | 932,470 |
| 2022-08-04 | $25.63 | $25.63 | $24.69 | $25.31 | $25.31 | 826,075 |
| 2022-08-03 | $25.21 | $25.57 | $25.08 | $25.46 | $25.46 | 447,609 |
| 2022-08-02 | $25.66 | $25.68 | $25.02 | $25.28 | $25.28 | 401,114 |
| 2022-08-01 | $23.92 | $25.56 | $23.92 | $25.48 | $25.48 | 588,762 |
| 2022-07-29 | $24.77 | $24.78 | $23.97 | $24.14 | $24.14 | 636,133 |
| 2022-07-28 | $24.70 | $25.25 | $24.47 | $24.71 | $24.71 | 551,415 |
| 2022-07-27 | $23.77 | $24.68 | $23.77 | $24.60 | $24.60 | 573,303 |
| 2022-07-26 | $24.10 | $24.13 | $23.42 | $23.85 | $23.85 | 623,902 |
| 2022-07-25 | $24.42 | $24.76 | $24.08 | $24.27 | $24.27 | 766,847 |
| 2022-07-22 | $24.57 | $24.96 | $24.12 | $24.42 | $24.42 | 573,041 |
| 2022-07-21 | $23.63 | $24.52 | $23.63 | $24.49 | $24.49 | 721,331 |
| 2022-07-20 | $23.79 | $24.07 | $23.36 | $23.79 | $23.79 | 796,300 |
| 2022-07-19 | $23.74 | $23.89 | $23.48 | $23.78 | $23.78 | 749,215 |
| 2022-07-18 | $23.52 | $23.95 | $23.50 | $23.54 | $23.54 | 317,837 |
| 2022-07-15 | $23.92 | $23.92 | $23.35 | $23.50 | $23.50 | 678,543 |
| 2022-07-14 | $22.63 | $23.26 | $22.63 | $23.02 | $23.02 | 522,027 |
| 2022-07-13 | $23.39 | $23.61 | $23.01 | $23.02 | $23.02 | 492,699 |
| 2022-07-12 | $23.66 | $24.05 | $23.47 | $23.59 | $23.59 | 488,276 |
| 2022-07-11 | $23.78 | $24.09 | $23.31 | $23.58 | $23.58 | 800,352 |
| 2022-07-08 | $23.65 | $23.93 | $23.47 | $23.79 | $23.79 | 504,420 |
| 2022-07-07 | $24.63 | $24.63 | $23.74 | $23.79 | $23.79 | 491,797 |
| 2022-07-06 | $24.76 | $24.95 | $24.00 | $24.32 | $24.32 | 1,026,133 |
| 2022-07-05 | $24.71 | $25.00 | $24.22 | $24.59 | $24.59 | 813,532 |
| 2022-07-01 | $24.85 | $25.04 | $23.98 | $25.03 | $25.03 | 1,138,933 |
| 2022-06-30 | $24.71 | $24.94 | $24.26 | $24.89 | $24.89 | 753,655 |
| 2022-06-29 | $24.76 | $24.86 | $24.19 | $24.82 | $24.82 | 623,929 |
| 2022-06-28 | $25.31 | $25.38 | $24.49 | $24.82 | $24.82 | 1,311,552 |
| 2022-06-27 | $25.77 | $26.19 | $25.05 | $25.16 | $25.16 | 1,500,007 |
| 2022-06-24 | $25.68 | $25.79 | $25.09 | $25.60 | $25.60 | 3,143,281 |
| 2022-06-23 | $23.74 | $25.64 | $23.74 | $25.58 | $25.58 | 775,333 |
| 2022-06-22 | $23.13 | $23.77 | $23.07 | $23.59 | $23.59 | 821,376 |
| 2022-06-21 | $23.89 | $23.89 | $23.14 | $23.28 | $23.28 | 870,444 |
| 2022-06-17 | $22.79 | $23.60 | $22.69 | $23.39 | $23.39 | 1,855,675 |
| 2022-06-16 | $23.51 | $23.71 | $22.72 | $22.85 | $22.85 | 1,019,233 |
| 2022-06-15 | $24.45 | $24.89 | $23.61 | $23.98 | $23.98 | 1,210,704 |
| 2022-06-14 | $24.11 | $24.43 | $23.84 | $24.15 | $24.15 | 750,860 |
| 2022-06-13 | $24.89 | $25.16 | $24.06 | $24.17 | $24.17 | 591,809 |
| 2022-06-10 | $25.32 | $25.65 | $24.93 | $25.40 | $25.40 | 575,706 |
| 2022-06-09 | $26.09 | $26.64 | $25.80 | $25.86 | $25.86 | 516,359 |
| 2022-06-08 | $26.26 | $26.84 | $26.23 | $26.28 | $26.28 | 440,610 |
| 2022-06-07 | $25.88 | $26.66 | $25.86 | $26.63 | $26.63 | 525,292 |
| 2022-06-06 | $26.06 | $26.36 | $25.77 | $26.33 | $26.33 | 513,943 |
| 2022-06-03 | $25.70 | $26.24 | $25.48 | $25.92 | $25.92 | 451,173 |
| 2022-06-02 | $26.00 | $26.01 | $25.35 | $25.99 | $25.99 | 900,421 |
| 2022-06-01 | $26.17 | $26.69 | $25.74 | $25.87 | $25.87 | 581,133 |
| 2022-05-31 | $25.85 | $26.36 | $25.48 | $26.15 | $26.15 | 710,721 |
| 2022-05-27 | $25.75 | $26.35 | $25.68 | $26.12 | $26.12 | 604,696 |
| 2022-05-26 | $26.42 | $26.42 | $25.52 | $25.88 | $25.88 | 674,063 |
| 2022-05-25 | $26.03 | $26.24 | $25.21 | $25.73 | $25.73 | 978,224 |
| 2022-05-24 | $26.41 | $26.64 | $25.89 | $26.27 | $26.27 | 699,601 |
| 2022-05-23 | $25.26 | $26.23 | $25.26 | $26.00 | $26.00 | 681,226 |
| 2022-05-20 | $25.41 | $25.76 | $24.51 | $24.97 | $24.97 | 597,931 |
| 2022-05-19 | $24.95 | $25.52 | $24.28 | $25.27 | $25.27 | 1,170,852 |
| 2022-05-18 | $25.52 | $25.64 | $24.65 | $24.88 | $24.88 | 817,617 |
| 2022-05-17 | $24.77 | $25.91 | $24.46 | $25.82 | $25.82 | 890,120 |
| 2022-05-16 | $24.43 | $24.70 | $24.23 | $24.39 | $24.39 | 719,273 |
| 2022-05-13 | $23.15 | $24.74 | $22.89 | $24.72 | $24.72 | 505,162 |
| 2022-05-12 | $23.30 | $24.19 | $22.89 | $23.21 | $23.21 | 993,712 |
| 2022-05-11 | $24.10 | $24.92 | $23.48 | $23.50 | $23.50 | 886,327 |
| 2022-05-10 | $24.92 | $25.01 | $23.72 | $23.94 | $23.94 | 1,317,109 |
| 2022-05-09 | $25.69 | $26.60 | $24.66 | $24.91 | $24.91 | 1,782,540 |
| 2022-05-06 | $22.50 | $24.77 | $21.76 | $24.42 | $24.42 | 1,796,527 |
| 2022-05-05 | $21.10 | $21.31 | $20.41 | $20.86 | $20.86 | 1,163,109 |
| 2022-05-04 | $21.64 | $21.68 | $20.77 | $21.59 | $21.59 | 586,070 |
| 2022-05-03 | $21.16 | $21.80 | $21.01 | $21.58 | $21.58 | 498,497 |
| 2022-05-02 | $21.39 | $21.69 | $20.85 | $21.32 | $21.32 | 869,004 |
| 2022-04-29 | $21.80 | $22.34 | $21.34 | $21.43 | $21.43 | 726,455 |
| 2022-04-28 | $22.63 | $22.90 | $21.58 | $22.04 | $22.04 | 552,053 |
| 2022-04-27 | $22.06 | $22.90 | $21.81 | $22.48 | $22.48 | 966,942 |
| 2022-04-26 | $23.27 | $23.36 | $22.08 | $22.12 | $22.12 | 918,808 |
| 2022-04-25 | $23.12 | $24.12 | $22.88 | $23.98 | $23.98 | 822,654 |
| 2022-04-22 | $23.80 | $24.20 | $22.97 | $23.25 | $23.25 | 933,200 |
| 2022-04-21 | $25.02 | $25.26 | $24.00 | $24.01 | $24.01 | 761,537 |
| 2022-04-20 | $24.82 | $25.50 | $24.54 | $24.72 | $24.72 | 578,186 |
| 2022-04-19 | $23.63 | $24.93 | $23.63 | $24.74 | $24.74 | 660,920 |
| 2022-04-18 | $24.07 | $24.39 | $23.42 | $23.80 | $23.80 | 824,222 |
| 2022-04-14 | $25.94 | $25.94 | $24.23 | $24.23 | $24.23 | 715,549 |
| 2022-04-13 | $25.84 | $26.22 | $24.87 | $25.82 | $25.82 | 783,556 |
| 2022-04-12 | $25.70 | $26.28 | $25.44 | $25.82 | $25.82 | 756,338 |
| 2022-04-11 | $24.80 | $25.53 | $24.80 | $25.39 | $25.39 | 795,297 |
| 2022-04-08 | $24.16 | $25.05 | $24.16 | $24.78 | $24.78 | 2,045,640 |
| 2022-04-07 | $24.06 | $24.32 | $23.37 | $24.14 | $24.14 | 882,799 |
| 2022-04-06 | $24.79 | $25.10 | $24.08 | $24.14 | $24.14 | 719,439 |
| 2022-04-05 | $24.78 | $25.29 | $24.53 | $24.58 | $24.58 | 601,050 |
| 2022-04-04 | $24.25 | $24.91 | $23.82 | $24.69 | $24.69 | 736,205 |
| 2022-04-01 | $23.15 | $24.35 | $23.15 | $24.28 | $24.28 | 831,151 |
| 2022-03-31 | $23.23 | $24.13 | $23.03 | $23.08 | $23.08 | 766,700 |
| 2022-03-30 | $23.77 | $24.45 | $23.02 | $23.40 | $23.40 | 742,200 |
| 2022-03-29 | $22.34 | $23.76 | $22.34 | $23.76 | $23.76 | 1,084,986 |
| 2022-03-28 | $22.13 | $23.24 | $21.76 | $22.13 | $22.13 | 1,219,492 |
| 2022-03-25 | $22.99 | $23.23 | $22.04 | $22.22 | $22.22 | 767,735 |
| 2022-03-24 | $22.65 | $23.07 | $22.18 | $22.82 | $22.82 | 1,883,628 |
| 2022-03-23 | $23.49 | $23.56 | $22.46 | $22.71 | $22.71 | 1,090,237 |
| 2022-03-22 | $24.00 | $24.22 | $23.39 | $23.64 | $23.64 | 1,228,867 |
| 2022-03-21 | $24.06 | $24.70 | $23.66 | $24.01 | $24.01 | 880,955 |
| 2022-03-18 | $25.12 | $25.12 | $24.21 | $24.21 | $24.21 | 2,222,663 |
| 2022-03-17 | $24.79 | $25.47 | $23.50 | $24.82 | $24.82 | 2,407,122 |
| 2022-03-16 | $25.77 | $25.91 | $24.86 | $24.98 | $24.98 | 3,503,871 |
| 2022-03-15 | $23.55 | $26.35 | $23.55 | $25.07 | $25.07 | 10,989,786 |
| 2022-03-14 | $24.47 | $26.42 | $23.91 | $25.05 | $25.05 | 5,089,747 |
| 2022-03-11 | $25.47 | $25.72 | $22.72 | $24.52 | $24.52 | 8,157,790 |
| 2022-03-10 | $27.25 | $27.69 | $26.59 | $27.34 | $27.34 | 1,235,051 |
| 2022-03-09 | $27.50 | $28.42 | $27.11 | $27.44 | $27.44 | 1,994,821 |
| 2022-03-08 | $27.24 | $28.22 | $26.42 | $27.68 | $27.68 | 1,648,833 |
| 2022-03-07 | $27.45 | $28.95 | $26.81 | $27.52 | $27.52 | 3,059,491 |
| 2022-03-04 | $25.16 | $25.92 | $24.76 | $25.85 | $25.85 | 660,736 |
| 2022-03-03 | $25.76 | $25.94 | $25.19 | $25.42 | $25.42 | 297,139 |
| 2022-03-02 | $25.32 | $26.19 | $25.16 | $25.68 | $25.68 | 532,072 |
| 2022-03-01 | $25.63 | $26.13 | $24.85 | $25.45 | $25.45 | 519,633 |
| 2022-02-28 | $25.20 | $25.73 | $24.94 | $25.57 | $25.57 | 399,341 |
| 2022-02-25 | $24.59 | $25.40 | $24.36 | $25.36 | $25.36 | 419,330 |
| 2022-02-24 | $24.85 | $25.15 | $24.12 | $24.82 | $24.82 | 660,405 |
| 2022-02-23 | $25.46 | $25.72 | $25.06 | $25.23 | $25.23 | 432,554 |
| 2022-02-22 | $24.10 | $25.78 | $23.93 | $25.57 | $25.57 | 680,176 |
| 2022-02-18 | $24.41 | $25.00 | $24.33 | $24.37 | $24.37 | 549,353 |
| 2022-02-17 | $24.94 | $25.07 | $24.52 | $24.53 | $24.53 | 388,425 |
| 2022-02-16 | $25.25 | $25.41 | $24.79 | $25.00 | $25.00 | 433,431 |
| 2022-02-15 | $25.20 | $25.65 | $24.90 | $25.26 | $25.26 | 408,678 |
| 2022-02-14 | $25.08 | $25.49 | $24.73 | $25.14 | $25.14 | 475,558 |
| 2022-02-11 | $25.26 | $25.88 | $24.70 | $25.05 | $25.05 | 464,630 |
| 2022-02-10 | $25.54 | $26.11 | $24.90 | $25.15 | $25.15 | 542,074 |
| 2022-02-09 | $26.47 | $26.55 | $25.48 | $25.79 | $25.79 | 790,316 |
| 2022-02-08 | $25.05 | $26.46 | $24.78 | $26.31 | $26.31 | 596,445 |
| 2022-02-07 | $23.69 | $25.03 | $23.50 | $24.98 | $24.98 | 611,026 |
| 2022-02-04 | $24.10 | $24.84 | $22.87 | $23.01 | $23.01 | 759,369 |
| 2022-02-03 | $23.73 | $24.17 | $23.69 | $23.69 | $23.69 | 492,058 |
| 2022-02-02 | $24.53 | $25.24 | $24.03 | $24.05 | $24.05 | 466,736 |
| 2022-02-01 | $24.50 | $24.85 | $24.21 | $24.59 | $24.59 | 717,937 |
| 2022-01-31 | $24.08 | $24.50 | $23.36 | $24.36 | $24.36 | 925,586 |
| 2022-01-28 | $23.82 | $24.43 | $23.60 | $24.09 | $24.09 | 673,267 |
| 2022-01-27 | $24.99 | $25.20 | $23.25 | $23.67 | $23.67 | 746,883 |
| 2022-01-26 | $25.77 | $26.19 | $24.28 | $24.37 | $24.37 | 786,857 |
| 2022-01-25 | $26.15 | $26.53 | $25.42 | $25.72 | $25.72 | 570,368 |
| 2022-01-24 | $24.03 | $26.71 | $24.03 | $26.53 | $26.53 | 1,451,345 |
| 2022-01-21 | $24.21 | $24.77 | $23.93 | $24.42 | $24.42 | 453,801 |
| 2022-01-20 | $24.92 | $25.32 | $24.26 | $24.26 | $24.26 | 533,513 |
| 2022-01-19 | $25.44 | $25.44 | $24.66 | $24.75 | $24.75 | 593,261 |
| 2022-01-18 | $25.54 | $25.75 | $25.03 | $25.26 | $25.26 | 705,682 |
| 2022-01-14 | $25.31 | $25.99 | $25.25 | $25.92 | $25.92 | 634,818 |
| 2022-01-13 | $24.85 | $25.70 | $24.62 | $25.46 | $25.46 | 827,365 |
| 2022-01-12 | $25.51 | $26.00 | $24.73 | $24.83 | $24.83 | 698,198 |
| 2022-01-11 | $26.28 | $26.30 | $24.87 | $25.41 | $25.41 | 794,714 |
| 2022-01-10 | $25.71 | $26.20 | $25.02 | $26.20 | $26.20 | 955,010 |
| 2022-01-07 | $27.28 | $27.66 | $26.14 | $26.23 | $26.23 | 619,537 |
| 2022-01-06 | $27.65 | $27.88 | $26.79 | $27.18 | $27.18 | 667,523 |
| 2022-01-05 | $28.49 | $28.88 | $27.37 | $27.54 | $27.54 | 588,233 |
| 2022-01-04 | $28.55 | $28.70 | $27.93 | $28.31 | $28.31 | 469,231 |
| 2022-01-03 | $28.53 | $28.78 | $27.51 | $28.45 | $28.45 | 440,763 |
| 2021-12-31 | $28.74 | $29.09 | $28.01 | $28.53 | $28.53 | 697,826 |
| 2021-12-30 | $28.26 | $29.02 | $27.93 | $28.77 | $28.77 | 870,348 |
| 2021-12-29 | $27.89 | $28.06 | $27.10 | $28.03 | $28.03 | 468,366 |
| 2021-12-28 | $27.79 | $28.23 | $27.32 | $27.64 | $27.64 | 290,499 |
| 2021-12-27 | $27.11 | $27.81 | $27.09 | $27.76 | $27.76 | 9,834,340 |
| 2021-12-23 | $27.66 | $27.73 | $26.98 | $27.01 | $27.01 | 306,632 |
| 2021-12-22 | $27.13 | $27.47 | $26.69 | $27.31 | $27.31 | 464,281 |
| 2021-12-21 | $26.42 | $27.40 | $26.04 | $27.30 | $27.30 | 712,111 |
| 2021-12-20 | $26.12 | $26.60 | $25.55 | $26.25 | $26.25 | 523,853 |
| 2021-12-17 | $25.26 | $26.98 | $25.08 | $26.74 | $26.74 | 908,404 |
| 2021-12-16 | $24.80 | $25.54 | $24.70 | $25.30 | $25.30 | 883,705 |
| 2021-12-15 | $24.85 | $25.35 | $24.71 | $24.75 | $24.75 | 539,183 |
| 2021-12-14 | $25.06 | $25.21 | $24.76 | $24.92 | $24.92 | 399,237 |
| 2021-12-13 | $24.78 | $25.53 | $24.68 | $25.06 | $25.06 | 427,311 |
| 2021-12-10 | $25.05 | $25.29 | $24.80 | $24.80 | $24.80 | 409,720 |
| 2021-12-09 | $23.86 | $25.06 | $23.86 | $24.90 | $24.90 | 692,117 |
| 2021-12-08 | $24.05 | $24.54 | $23.83 | $24.14 | $24.14 | 473,527 |
| 2021-12-07 | $22.96 | $24.36 | $22.96 | $24.24 | $24.24 | 541,906 |
| 2021-12-06 | $22.00 | $22.85 | $21.94 | $22.73 | $22.73 | 628,300 |
| 2021-12-03 | $22.76 | $22.91 | $21.85 | $22.04 | $22.04 | 642,686 |
| 2021-12-02 | $21.70 | $22.92 | $21.51 | $22.64 | $22.64 | 670,760 |
| 2021-12-01 | $21.70 | $22.09 | $21.37 | $21.54 | $21.54 | 647,161 |
| 2021-11-30 | $23.32 | $23.40 | $21.45 | $21.52 | $21.52 | 920,035 |
| 2021-11-29 | $24.82 | $24.91 | $23.58 | $23.62 | $23.62 | 470,619 |
| 2021-11-26 | $24.71 | $25.12 | $24.25 | $24.70 | $24.70 | 284,671 |
| 2021-11-24 | $24.53 | $25.35 | $24.53 | $25.25 | $25.25 | 479,244 |
| 2021-11-23 | $24.62 | $25.35 | $24.47 | $24.82 | $24.82 | 560,769 |
| 2021-11-22 | $22.84 | $24.99 | $22.83 | $24.87 | $24.87 | 750,759 |
| 2021-11-19 | $20.81 | $23.68 | $20.36 | $23.11 | $23.11 | 3,071,294 |
| 2021-11-18 | $25.63 | $25.88 | $24.18 | $24.50 | $24.50 | 761,646 |
| 2021-11-17 | $27.10 | $27.15 | $25.80 | $25.85 | $25.85 | 253,950 |
| 2021-11-16 | $27.12 | $27.42 | $26.93 | $27.00 | $27.00 | 302,706 |
| 2021-11-15 | $27.08 | $27.25 | $26.65 | $27.10 | $27.10 | 189,316 |
| 2021-11-12 | $26.83 | $27.33 | $26.55 | $26.94 | $26.94 | 453,480 |
| 2021-11-11 | $26.73 | $27.03 | $26.40 | $26.74 | $26.74 | 181,255 |
| 2021-11-10 | $26.98 | $27.22 | $26.47 | $26.51 | $26.51 | 177,280 |
| 2021-11-09 | $26.90 | $27.26 | $26.31 | $27.17 | $27.17 | 514,917 |
| 2021-11-08 | $26.25 | $26.97 | $25.79 | $26.67 | $26.67 | 687,094 |
| 2021-11-05 | $26.53 | $27.14 | $26.20 | $26.25 | $26.25 | 490,691 |
| 2021-11-04 | $26.25 | $26.51 | $25.95 | $26.24 | $26.24 | 226,247 |
| 2021-11-03 | $26.00 | $26.57 | $25.76 | $26.17 | $26.17 | 264,426 |
| 2021-11-02 | $27.09 | $27.14 | $25.99 | $26.12 | $26.12 | 415,236 |
| 2021-11-01 | $26.86 | $27.39 | $26.67 | $27.08 | $27.08 | 200,980 |
| 2021-10-29 | $26.84 | $27.18 | $26.55 | $26.82 | $26.82 | 511,344 |
| 2021-10-28 | $26.12 | $26.88 | $26.01 | $26.88 | $26.88 | 312,946 |
| 2021-10-27 | $26.58 | $26.58 | $25.64 | $26.24 | $26.24 | 746,594 |
| 2021-10-26 | $27.33 | $27.35 | $26.29 | $26.48 | $26.48 | 362,870 |
| 2021-10-25 | $26.09 | $27.35 | $25.75 | $27.33 | $27.33 | 416,506 |
| 2021-10-22 | $25.79 | $26.41 | $25.71 | $26.06 | $26.06 | 466,528 |
| 2021-10-21 | $25.34 | $25.82 | $25.31 | $25.79 | $25.79 | 338,675 |
| 2021-10-20 | $24.72 | $25.52 | $24.70 | $25.43 | $25.43 | 339,660 |
| 2021-10-19 | $25.17 | $25.26 | $24.35 | $24.69 | $24.69 | 561,378 |
| 2021-10-18 | $24.39 | $25.50 | $24.29 | $25.03 | $25.03 | 860,464 |
| 2021-10-15 | $25.50 | $25.54 | $24.35 | $24.41 | $24.41 | 969,125 |
| 2021-10-14 | $26.07 | $26.16 | $24.50 | $25.26 | $25.26 | 1,138,717 |
| 2021-10-13 | $27.01 | $27.52 | $25.89 | $25.94 | $25.94 | 615,542 |
| 2021-10-12 | $27.80 | $28.16 | $27.39 | $27.78 | $27.78 | 249,547 |
| 2021-10-11 | $28.15 | $28.16 | $27.45 | $27.68 | $27.68 | 253,878 |
| 2021-10-08 | $28.92 | $29.01 | $28.18 | $28.20 | $28.20 | 312,154 |
| 2021-10-07 | $29.72 | $29.99 | $28.97 | $29.00 | $29.00 | 442,626 |
| 2021-10-06 | $30.68 | $30.70 | $29.42 | $29.58 | $29.58 | 302,989 |
| 2021-10-05 | $30.75 | $31.20 | $30.31 | $30.97 | $30.97 | 243,956 |
| 2021-10-04 | $30.86 | $31.23 | $30.36 | $30.62 | $30.62 | 212,346 |
| 2021-10-01 | $31.11 | $31.22 | $30.10 | $31.18 | $31.18 | 246,704 |
| 2021-09-30 | $31.80 | $32.13 | $30.72 | $30.75 | $30.75 | 215,940 |
| 2021-09-29 | $31.18 | $32.24 | $31.03 | $31.59 | $31.59 | 319,301 |
| 2021-09-28 | $31.19 | $31.66 | $30.77 | $31.06 | $31.06 | 492,663 |
| 2021-09-27 | $31.91 | $32.11 | $31.34 | $31.34 | $31.34 | 205,220 |
| 2021-09-24 | $31.52 | $32.13 | $31.34 | $31.81 | $31.81 | 205,875 |
| 2021-09-23 | $32.45 | $32.95 | $31.79 | $31.90 | $31.90 | 329,064 |
| 2021-09-22 | $31.91 | $32.52 | $31.62 | $32.22 | $32.22 | 243,304 |
| 2021-09-21 | $31.73 | $31.94 | $30.90 | $31.50 | $31.50 | 281,654 |
| 2021-09-20 | $31.28 | $31.68 | $30.67 | $31.22 | $31.22 | 206,881 |
| 2021-09-17 | $31.79 | $31.91 | $31.04 | $31.85 | $31.85 | 580,537 |
| 2021-09-16 | $31.73 | $31.85 | $30.82 | $31.73 | $31.73 | 258,891 |
| 2021-09-15 | $30.94 | $32.20 | $30.86 | $31.82 | $31.82 | 361,782 |
| 2021-09-14 | $33.40 | $33.40 | $30.99 | $31.07 | $31.07 | 534,542 |
| 2021-09-13 | $33.40 | $34.00 | $33.09 | $33.24 | $33.24 | 262,823 |
| 2021-09-10 | $33.43 | $33.50 | $33.01 | $33.18 | $33.18 | 253,737 |
| 2021-09-09 | $34.00 | $34.19 | $33.25 | $33.39 | $33.39 | 197,401 |
| 2021-09-08 | $33.24 | $34.09 | $33.08 | $33.98 | $33.98 | 212,343 |
| 2021-09-07 | $33.25 | $33.70 | $32.95 | $33.43 | $33.43 | 226,718 |
| 2021-09-03 | $33.30 | $33.65 | $32.96 | $33.25 | $33.25 | 115,436 |
| 2021-09-02 | $32.95 | $33.60 | $32.76 | $33.41 | $33.41 | 223,555 |
| 2021-09-01 | $33.65 | $33.65 | $32.33 | $32.94 | $32.94 | 223,764 |
| 2021-08-31 | $33.18 | $33.81 | $32.72 | $33.77 | $33.77 | 598,310 |
| 2021-08-30 | $33.16 | $33.49 | $32.82 | $32.93 | $32.93 | 167,649 |
| 2021-08-27 | $31.96 | $33.30 | $31.96 | $33.06 | $33.06 | 266,243 |
| 2021-08-26 | $32.71 | $32.98 | $32.12 | $32.17 | $32.17 | 210,272 |
| 2021-08-25 | $32.86 | $33.11 | $32.43 | $32.89 | $32.89 | 183,901 |
| 2021-08-24 | $32.78 | $33.28 | $32.38 | $33.06 | $33.06 | 198,971 |
| 2021-08-23 | $32.67 | $33.20 | $32.50 | $32.87 | $32.87 | 168,584 |
| 2021-08-20 | $31.90 | $32.80 | $31.86 | $32.56 | $32.56 | 212,853 |
| 2021-08-19 | $30.61 | $32.03 | $30.54 | $31.85 | $31.85 | 194,579 |
| 2021-08-18 | $31.91 | $32.09 | $30.92 | $30.94 | $30.94 | 214,635 |
| 2021-08-17 | $31.35 | $32.31 | $31.11 | $32.00 | $32.00 | 278,689 |
| 2021-08-16 | $32.02 | $32.71 | $31.53 | $31.59 | $31.59 | 263,439 |
| 2021-08-13 | $31.39 | $32.69 | $31.39 | $32.02 | $32.02 | 330,612 |
| 2021-08-12 | $31.43 | $31.52 | $30.76 | $31.20 | $31.20 | 218,075 |
| 2021-08-11 | $30.17 | $31.80 | $30.06 | $31.55 | $31.55 | 728,497 |
| 2021-08-10 | $28.80 | $30.67 | $28.79 | $30.17 | $30.17 | 1,273,384 |
| 2021-08-09 | $30.98 | $30.98 | $28.08 | $28.18 | $28.18 | 779,293 |
| 2021-08-06 | $32.35 | $33.97 | $29.22 | $29.51 | $29.51 | 692,122 |
| 2021-08-05 | $32.04 | $32.23 | $31.70 | $32.14 | $32.14 | 205,624 |
| 2021-08-04 | $32.01 | $32.43 | $31.79 | $31.81 | $31.81 | 232,062 |
| 2021-08-03 | $32.76 | $32.83 | $32.23 | $32.30 | $32.30 | 202,696 |
| 2021-08-02 | $33.20 | $33.58 | $32.37 | $32.58 | $32.58 | 204,654 |
| 2021-07-30 | $33.16 | $33.18 | $32.77 | $33.07 | $33.07 | 187,894 |
| 2021-07-29 | $32.49 | $33.26 | $32.49 | $33.05 | $33.05 | 173,420 |
| 2021-07-28 | $32.40 | $32.65 | $31.85 | $32.50 | $32.50 | 368,611 |
| 2021-07-27 | $31.61 | $32.39 | $31.40 | $32.28 | $32.28 | 389,410 |
| 2021-07-26 | $32.00 | $32.09 | $31.55 | $31.74 | $31.74 | 327,352 |
| 2021-07-23 | $31.47 | $32.25 | $31.09 | $32.00 | $32.00 | 629,239 |
| 2021-07-22 | $31.55 | $31.60 | $30.93 | $31.21 | $31.21 | 285,537 |
| 2021-07-21 | $31.99 | $32.06 | $31.63 | $31.64 | $31.64 | 140,257 |
| 2021-07-20 | $31.85 | $32.22 | $31.77 | $31.79 | $31.79 | 219,144 |
| 2021-07-19 | $31.24 | $32.07 | $31.15 | $31.65 | $31.65 | 236,314 |
| 2021-07-16 | $32.26 | $32.26 | $31.69 | $31.70 | $31.70 | 193,273 |
| 2021-07-15 | $31.60 | $32.11 | $31.52 | $31.91 | $31.91 | 137,761 |
| 2021-07-14 | $31.69 | $31.95 | $31.37 | $31.72 | $31.72 | 150,097 |
| 2021-07-13 | $31.44 | $31.63 | $31.10 | $31.43 | $31.43 | 225,579 |
| 2021-07-12 | $31.79 | $32.01 | $31.40 | $31.60 | $31.60 | 251,302 |
| 2021-07-09 | $32.33 | $32.35 | $31.65 | $31.83 | $31.83 | 324,316 |
| 2021-07-08 | $31.65 | $32.19 | $31.29 | $31.81 | $31.81 | 282,184 |
| 2021-07-07 | $32.28 | $33.94 | $31.40 | $31.88 | $31.88 | 1,039,726 |
| 2021-07-06 | $32.39 | $32.42 | $31.58 | $32.28 | $32.28 | 246,163 |
| 2021-07-02 | $32.15 | $32.60 | $31.95 | $32.34 | $32.34 | 180,366 |
| 2021-07-01 | $31.45 | $31.89 | $31.07 | $31.78 | $31.78 | 322,393 |
| 2021-06-30 | $31.24 | $31.75 | $31.10 | $31.34 | $31.34 | 191,616 |
| 2021-06-29 | $31.43 | $31.73 | $31.15 | $31.26 | $31.26 | 280,198 |
| 2021-06-28 | $30.93 | $31.41 | $30.57 | $31.37 | $31.37 | 192,115 |
| 2021-06-25 | $30.56 | $31.22 | $30.52 | $30.84 | $30.84 | 1,345,533 |
| 2021-06-24 | $30.36 | $30.64 | $30.00 | $30.64 | $30.64 | 180,026 |
| 2021-06-23 | $30.99 | $30.99 | $30.23 | $30.34 | $30.34 | 224,942 |
| 2021-06-22 | $30.40 | $31.07 | $30.10 | $30.85 | $30.85 | 220,360 |
| 2021-06-21 | $30.05 | $30.67 | $29.64 | $30.64 | $30.64 | 253,102 |
| 2021-06-18 | $31.09 | $31.21 | $29.49 | $29.88 | $29.88 | 516,730 |
| 2021-06-17 | $29.32 | $31.25 | $28.97 | $31.02 | $31.02 | 833,267 |
| 2021-06-16 | $29.20 | $29.65 | $29.00 | $29.27 | $29.27 | 323,143 |
| 2021-06-15 | $28.99 | $29.21 | $28.70 | $29.21 | $29.21 | 276,437 |
| 2021-06-14 | $28.37 | $29.02 | $28.16 | $28.89 | $28.89 | 331,182 |
| 2021-06-11 | $28.32 | $28.59 | $28.09 | $28.38 | $28.38 | 241,814 |
| 2021-06-10 | $28.66 | $28.66 | $28.23 | $28.26 | $28.26 | 176,123 |
| 2021-06-09 | $28.51 | $29.00 | $28.42 | $28.64 | $28.64 | 292,790 |
| 2021-06-08 | $28.30 | $28.71 | $28.19 | $28.54 | $28.54 | 245,197 |
| 2021-06-07 | $28.48 | $28.86 | $28.14 | $28.35 | $28.35 | 112,878 |
| 2021-06-04 | $28.86 | $28.95 | $28.17 | $28.53 | $28.53 | 186,585 |
| 2021-06-03 | $28.95 | $29.08 | $28.67 | $28.83 | $28.83 | 214,403 |
| 2021-06-02 | $29.11 | $29.82 | $28.98 | $29.03 | $29.03 | 288,809 |
| 2021-06-01 | $28.74 | $29.50 | $28.67 | $29.17 | $29.17 | 433,596 |
| 2021-05-28 | $28.33 | $28.88 | $28.33 | $28.68 | $28.68 | 224,937 |
| 2021-05-27 | $28.81 | $29.07 | $28.34 | $28.50 | $28.50 | 247,758 |
| 2021-05-26 | $28.09 | $28.86 | $27.95 | $28.53 | $28.53 | 310,628 |
| 2021-05-25 | $28.33 | $28.33 | $27.69 | $27.88 | $27.88 | 216,900 |
| 2021-05-24 | $28.25 | $28.25 | $27.93 | $28.23 | $28.23 | 269,162 |
| 2021-05-21 | $28.23 | $28.60 | $27.84 | $28.10 | $28.10 | 477,944 |
| 2021-05-20 | $27.90 | $27.96 | $27.35 | $27.94 | $27.94 | 200,476 |
| 2021-05-19 | $26.93 | $27.44 | $26.54 | $27.41 | $27.41 | 134,391 |
| 2021-05-18 | $27.19 | $27.92 | $26.96 | $27.22 | $27.22 | 137,648 |
| 2021-05-17 | $26.87 | $27.62 | $26.68 | $27.15 | $27.15 | 623,229 |
| 2021-05-14 | $27.21 | $27.53 | $27.03 | $27.15 | $27.15 | 261,063 |
| 2021-05-13 | $26.68 | $27.23 | $26.55 | $27.15 | $27.15 | 213,398 |
| 2021-05-12 | $27.38 | $27.52 | $26.49 | $26.60 | $26.60 | 383,925 |
| 2021-05-11 | $27.96 | $29.91 | $27.22 | $27.42 | $27.42 | 222,933 |
| 2021-05-10 | $26.38 | $27.67 | $25.95 | $27.64 | $27.64 | 396,557 |
| 2021-05-07 | $25.73 | $26.02 | $25.18 | $26.01 | $26.01 | 271,832 |
| 2021-05-06 | $25.45 | $25.83 | $25.16 | $25.39 | $25.39 | 314,693 |
| 2021-05-05 | $25.63 | $25.65 | $25.25 | $25.30 | $25.30 | 127,300 |
| 2021-05-04 | $25.93 | $26.14 | $25.44 | $25.53 | $25.53 | 99,513 |
| 2021-05-03 | $26.03 | $26.12 | $25.44 | $25.86 | $25.86 | 141,920 |
| 2021-04-30 | $25.94 | $26.20 | $25.23 | $25.79 | $25.79 | 313,867 |
| 2021-04-29 | $26.02 | $26.35 | $25.83 | $26.01 | $26.01 | 163,631 |
| 2021-04-28 | $26.02 | $26.29 | $25.69 | $25.85 | $25.85 | 210,139 |
| 2021-04-27 | $25.85 | $26.06 | $25.56 | $25.92 | $25.92 | 165,264 |
| 2021-04-26 | $25.57 | $25.89 | $25.36 | $25.78 | $25.78 | 166,362 |
| 2021-04-23 | $25.25 | $25.59 | $25.14 | $25.52 | $25.52 | 130,093 |
| 2021-04-22 | $25.14 | $25.55 | $24.83 | $25.19 | $25.19 | 200,225 |
| 2021-04-21 | $24.67 | $25.33 | $24.67 | $25.17 | $25.17 | 133,286 |
| 2021-04-20 | $24.52 | $25.11 | $24.52 | $24.71 | $24.71 | 186,945 |
| 2021-04-19 | $24.91 | $25.02 | $24.41 | $24.80 | $24.80 | 160,480 |
| 2021-04-16 | $24.39 | $25.05 | $24.07 | $25.00 | $25.00 | 235,981 |
| 2021-04-15 | $24.29 | $24.42 | $24.00 | $24.03 | $24.03 | 190,754 |
| 2021-04-14 | $23.93 | $24.28 | $23.84 | $23.99 | $23.99 | 135,149 |
| 2021-04-13 | $24.11 | $24.36 | $23.76 | $23.88 | $23.88 | 177,448 |
| 2021-04-12 | $23.99 | $24.55 | $23.92 | $24.23 | $24.23 | 186,505 |
| 2021-04-09 | $24.31 | $24.31 | $23.85 | $23.92 | $23.92 | 113,344 |
| 2021-04-08 | $24.02 | $24.74 | $24.00 | $24.37 | $24.37 | 180,425 |
| 2021-04-07 | $24.59 | $24.72 | $24.09 | $24.11 | $24.11 | 183,961 |
| 2021-04-06 | $24.76 | $25.61 | $24.50 | $24.65 | $24.65 | 265,728 |
| 2021-04-05 | $24.49 | $24.82 | $24.15 | $24.63 | $24.63 | 190,130 |
| 2021-04-01 | $23.66 | $24.42 | $23.53 | $24.20 | $24.20 | 181,032 |
| 2021-03-31 | $23.91 | $24.06 | $23.54 | $23.61 | $23.61 | 233,676 |
| 2021-03-30 | $23.95 | $24.28 | $23.78 | $23.88 | $23.88 | 137,888 |
| 2021-03-29 | $24.23 | $24.91 | $24.10 | $24.11 | $24.11 | 170,735 |
| 2021-03-26 | $24.15 | $24.53 | $23.86 | $24.49 | $24.49 | 113,321 |
| 2021-03-25 | $23.86 | $24.43 | $23.39 | $24.08 | $24.08 | 200,595 |
| 2021-03-24 | $24.25 | $24.50 | $23.79 | $23.81 | $23.81 | 266,644 |
| 2021-03-23 | $24.42 | $24.75 | $23.83 | $24.09 | $24.09 | 246,673 |
| 2021-03-22 | $24.91 | $25.35 | $24.64 | $24.75 | $24.75 | 193,758 |
| 2021-03-19 | $24.72 | $25.30 | $24.65 | $24.98 | $24.98 | 472,595 |
| 2021-03-18 | $25.81 | $26.27 | $24.64 | $24.73 | $24.73 | 231,905 |
| 2021-03-17 | $25.94 | $26.19 | $25.69 | $25.94 | $25.94 | 372,050 |
| 2021-03-16 | $26.22 | $26.38 | $25.76 | $25.97 | $25.97 | 332,859 |
| 2021-03-15 | $25.87 | $26.29 | $25.59 | $26.08 | $26.08 | 152,379 |
| 2021-03-12 | $25.92 | $26.41 | $25.56 | $26.03 | $26.03 | 226,484 |
| 2021-03-11 | $25.84 | $25.96 | $25.47 | $25.70 | $25.70 | 315,231 |
| 2021-03-10 | $25.65 | $26.42 | $25.50 | $25.70 | $25.70 | 323,627 |
| 2021-03-09 | $25.11 | $25.78 | $24.70 | $25.45 | $25.45 | 397,746 |
| 2021-03-08 | $23.29 | $24.74 | $23.16 | $24.62 | $24.62 | 333,345 |
| 2021-03-05 | $23.10 | $23.85 | $22.76 | $23.38 | $23.38 | 263,386 |
| 2021-03-04 | $22.51 | $23.08 | $22.37 | $22.70 | $22.70 | 457,011 |
| 2021-03-03 | $23.10 | $23.29 | $22.50 | $22.50 | $22.50 | 173,363 |
| 2021-03-02 | $23.37 | $23.54 | $22.99 | $23.10 | $23.10 | 154,000 |
| 2021-03-01 | $23.01 | $23.64 | $22.81 | $23.31 | $23.31 | 125,573 |
| 2021-02-26 | $23.10 | $23.17 | $22.64 | $22.72 | $22.72 | 230,946 |
| 2021-02-25 | $23.66 | $23.73 | $22.60 | $23.05 | $23.05 | 266,141 |
| 2021-02-24 | $22.97 | $23.60 | $22.74 | $23.45 | $23.45 | 161,902 |
| 2021-02-23 | $23.79 | $23.81 | $22.75 | $23.08 | $23.08 | 261,601 |
| 2021-02-22 | $23.80 | $24.12 | $23.61 | $23.81 | $23.81 | 210,472 |
| 2021-02-19 | $24.06 | $24.34 | $23.69 | $23.90 | $23.90 | 174,315 |
| 2021-02-18 | $23.94 | $24.28 | $23.90 | $24.03 | $24.03 | 151,851 |
| 2021-02-17 | $24.37 | $24.53 | $23.90 | $24.13 | $24.13 | 199,680 |
| 2021-02-16 | $24.50 | $25.16 | $24.41 | $24.55 | $24.55 | 230,277 |
| 2021-02-12 | $24.39 | $24.63 | $24.30 | $24.52 | $24.52 | 117,498 |
| 2021-02-11 | $25.57 | $25.57 | $24.28 | $24.60 | $24.60 | 157,130 |
| 2021-02-10 | $24.77 | $25.33 | $24.21 | $24.95 | $24.95 | 265,772 |
| 2021-02-09 | $24.91 | $25.10 | $23.98 | $24.28 | $24.28 | 259,184 |
| 2021-02-08 | $24.42 | $25.05 | $23.77 | $24.77 | $24.77 | 334,417 |
| 2021-02-05 | $24.99 | $26.53 | $24.31 | $24.35 | $24.35 | 336,121 |
| 2021-02-04 | $24.38 | $25.09 | $24.22 | $24.95 | $24.95 | 175,494 |
| 2021-02-03 | $24.16 | $24.77 | $23.82 | $24.59 | $24.59 | 183,998 |
| 2021-02-02 | $24.39 | $24.45 | $23.81 | $24.36 | $24.36 | 224,209 |
| 2021-02-01 | $23.34 | $24.26 | $23.21 | $23.93 | $23.93 | 226,902 |
| 2021-01-29 | $24.34 | $24.38 | $23.11 | $23.26 | $23.26 | 311,301 |
| 2021-01-28 | $23.73 | $24.56 | $23.35 | $24.43 | $24.43 | 351,382 |
| 2021-01-27 | $24.10 | $24.27 | $23.25 | $23.97 | $23.97 | 401,587 |
| 2021-01-26 | $25.34 | $25.46 | $24.18 | $24.30 | $24.30 | 352,018 |
| 2021-01-25 | $24.35 | $25.19 | $24.23 | $24.46 | $24.46 | 321,051 |
| 2021-01-22 | $24.56 | $24.91 | $24.27 | $24.34 | $24.34 | 219,673 |
| 2021-01-21 | $24.54 | $25.17 | $24.05 | $24.70 | $24.70 | 271,927 |
| 2021-01-20 | $24.20 | $24.51 | $23.80 | $24.45 | $24.45 | 210,005 |
| 2021-01-19 | $24.27 | $24.49 | $23.51 | $23.61 | $23.61 | 164,385 |
| 2021-01-15 | $24.15 | $24.50 | $23.77 | $24.10 | $24.10 | 175,431 |
| 2021-01-14 | $24.63 | $24.95 | $24.23 | $24.30 | $24.30 | 212,887 |
| 2021-01-13 | $24.73 | $24.94 | $24.36 | $24.55 | $24.55 | 185,393 |
| 2021-01-12 | $25.82 | $25.99 | $24.43 | $24.88 | $24.88 | 337,963 |
| 2021-01-11 | $24.95 | $25.86 | $24.95 | $25.61 | $25.61 | 208,357 |
| 2021-01-08 | $24.85 | $25.26 | $24.50 | $25.09 | $25.09 | 345,324 |
| 2021-01-07 | $24.76 | $25.05 | $24.38 | $24.74 | $24.74 | 231,360 |
| 2021-01-06 | $25.03 | $25.59 | $24.00 | $24.96 | $24.96 | 499,859 |
| 2021-01-05 | $23.65 | $24.16 | $23.52 | $23.88 | $23.88 | 256,680 |
| 2021-01-04 | $24.24 | $24.24 | $23.39 | $23.74 | $23.74 | 272,366 |
| 2020-12-31 | $23.70 | $24.80 | $23.70 | $24.31 | $24.31 | 337,368 |
| 2020-12-30 | $23.55 | $23.98 | $23.37 | $23.76 | $23.76 | 240,140 |
| 2020-12-29 | $24.36 | $24.36 | $23.18 | $23.59 | $23.59 | 539,214 |
| 2020-12-28 | $25.00 | $25.29 | $23.56 | $24.14 | $24.14 | 473,005 |
| 2020-12-24 | $24.78 | $25.08 | $24.55 | $24.92 | $24.92 | 101,208 |
| 2020-12-23 | $24.31 | $24.75 | $23.86 | $24.51 | $24.51 | 297,995 |
| 2020-12-22 | $24.21 | $24.86 | $23.71 | $24.28 | $24.28 | 594,238 |
| 2020-12-21 | $23.96 | $24.24 | $23.39 | $24.15 | $24.15 | 305,627 |
| 2020-12-18 | $24.58 | $24.92 | $24.27 | $24.49 | $24.49 | 623,274 |
| 2020-12-17 | $24.51 | $24.77 | $23.95 | $24.66 | $24.66 | 359,626 |
| 2020-12-16 | $24.47 | $24.65 | $24.25 | $24.39 | $24.39 | 257,380 |
| 2020-12-15 | $25.17 | $25.41 | $24.40 | $24.49 | $24.49 | 358,415 |
| 2020-12-14 | $24.55 | $25.16 | $24.34 | $24.92 | $24.92 | 508,680 |
| 2020-12-11 | $24.59 | $24.99 | $23.86 | $24.12 | $24.12 | 576,106 |
| 2020-12-10 | $24.25 | $24.82 | $24.15 | $24.69 | $24.69 | 315,167 |
| 2020-12-09 | $24.55 | $25.32 | $23.93 | $24.22 | $24.22 | 498,551 |
| 2020-12-08 | $22.59 | $24.21 | $22.52 | $24.19 | $24.19 | 609,612 |
| 2020-12-07 | $21.82 | $22.80 | $21.73 | $22.78 | $22.78 | 368,099 |
| 2020-12-04 | $21.02 | $21.92 | $20.88 | $21.90 | $21.90 | 389,906 |
| 2020-12-03 | $20.89 | $21.03 | $20.61 | $20.93 | $20.93 | 235,346 |
| 2020-12-02 | $20.68 | $20.92 | $20.15 | $20.85 | $20.85 | 186,238 |
| 2020-12-01 | $20.53 | $20.92 | $20.13 | $20.85 | $20.85 | 290,314 |
| 2020-11-30 | $21.18 | $21.18 | $20.23 | $20.40 | $20.40 | 268,713 |
| 2020-11-27 | $21.26 | $21.26 | $20.83 | $20.97 | $20.97 | 69,725 |
| 2020-11-25 | $21.19 | $21.38 | $20.66 | $21.02 | $21.02 | 247,048 |
| 2020-11-24 | $21.30 | $21.39 | $21.05 | $21.19 | $21.19 | 290,159 |
| 2020-11-23 | $21.56 | $21.67 | $20.95 | $21.11 | $21.11 | 287,375 |
| 2020-11-20 | $20.11 | $21.67 | $20.00 | $21.40 | $21.40 | 1,070,174 |
| 2020-11-19 | $20.70 | $20.72 | $19.39 | $20.02 | $20.02 | 461,086 |
| 2020-11-18 | $20.92 | $21.02 | $20.64 | $20.70 | $20.70 | 532,271 |
| 2020-11-17 | $20.87 | $21.11 | $20.62 | $20.92 | $20.92 | 1,151,427 |
| 2020-11-16 | $21.10 | $21.28 | $20.83 | $20.89 | $20.89 | 334,066 |
| 2020-11-13 | $20.66 | $20.98 | $20.09 | $20.76 | $20.76 | 405,675 |
| 2020-11-12 | $19.98 | $20.18 | $19.74 | $20.05 | $20.05 | 231,489 |
| 2020-11-11 | $20.55 | $20.55 | $19.72 | $20.04 | $20.04 | 309,163 |
| 2020-11-10 | $20.72 | $21.21 | $20.27 | $20.29 | $20.29 | 285,742 |
| 2020-11-09 | $19.88 | $21.06 | $19.52 | $20.66 | $20.66 | 356,010 |
| 2020-11-06 | $19.81 | $19.91 | $19.25 | $19.27 | $19.27 | 170,661 |
| 2020-11-05 | $19.89 | $19.95 | $19.60 | $19.73 | $19.73 | 102,354 |
| 2020-11-04 | $19.21 | $19.74 | $18.91 | $19.60 | $19.60 | 163,777 |
| 2020-11-03 | $19.24 | $19.77 | $18.89 | $19.21 | $19.21 | 407,502 |
| 2020-11-02 | $18.55 | $18.93 | $17.90 | $18.86 | $18.86 | 401,107 |
| 2020-10-30 | $18.79 | $18.88 | $18.21 | $18.29 | $18.29 | 336,729 |
| 2020-10-29 | $19.11 | $19.16 | $18.49 | $18.88 | $18.88 | 241,634 |
| 2020-10-28 | $19.99 | $20.24 | $19.11 | $19.21 | $19.21 | 176,865 |
| 2020-10-27 | $20.22 | $20.65 | $20.20 | $20.24 | $20.24 | 137,112 |
| 2020-10-26 | $20.79 | $20.81 | $20.14 | $20.19 | $20.19 | 182,569 |
| 2020-10-23 | $21.00 | $21.19 | $20.83 | $20.97 | $20.97 | 141,702 |
| 2020-10-22 | $21.29 | $21.35 | $20.84 | $20.95 | $20.95 | 171,765 |
| 2020-10-21 | $21.17 | $21.61 | $21.02 | $21.22 | $21.22 | 297,527 |
| 2020-10-20 | $21.67 | $21.89 | $21.14 | $21.18 | $21.18 | 153,545 |
| 2020-10-19 | $22.65 | $22.76 | $21.58 | $21.62 | $21.62 | 152,016 |
| 2020-10-16 | $22.70 | $22.97 | $22.48 | $22.64 | $22.64 | 264,932 |
| 2020-10-15 | $22.42 | $22.91 | $22.28 | $22.75 | $22.75 | 199,376 |
| 2020-10-14 | $22.49 | $22.76 | $22.15 | $22.62 | $22.62 | 238,515 |
| 2020-10-13 | $22.05 | $22.54 | $22.05 | $22.42 | $22.42 | 354,203 |
| 2020-10-12 | $22.06 | $22.48 | $22.05 | $22.31 | $22.31 | 225,522 |
| 2020-10-09 | $21.83 | $22.23 | $21.82 | $22.06 | $22.06 | 270,760 |
| 2020-10-08 | $21.78 | $22.15 | $21.71 | $21.79 | $21.79 | 297,511 |
| 2020-10-07 | $20.90 | $21.79 | $20.90 | $21.51 | $21.51 | 244,451 |
| 2020-10-06 | $21.05 | $21.26 | $20.72 | $20.81 | $20.81 | 313,042 |
| 2020-10-05 | $20.97 | $21.17 | $20.82 | $20.93 | $20.93 | 152,434 |
| 2020-10-02 | $20.70 | $21.28 | $20.52 | $20.90 | $20.90 | 189,324 |
| 2020-10-01 | $20.89 | $21.27 | $20.56 | $21.00 | $21.00 | 196,725 |
| 2020-09-30 | $20.69 | $20.90 | $20.39 | $20.74 | $20.74 | 462,693 |
| 2020-09-29 | $19.83 | $20.77 | $19.71 | $20.60 | $20.60 | 370,723 |
| 2020-09-28 | $19.34 | $20.00 | $19.03 | $19.86 | $19.86 | 592,382 |
| 2020-09-25 | $18.86 | $19.18 | $18.50 | $18.72 | $18.72 | 1,234,141 |
| 2020-09-24 | $18.88 | $19.17 | $18.60 | $19.00 | $19.00 | 178,278 |
| 2020-09-23 | $19.13 | $19.26 | $18.59 | $18.76 | $18.76 | 279,323 |
| 2020-09-22 | $18.76 | $19.24 | $18.60 | $19.14 | $19.14 | 294,825 |
| 2020-09-21 | $18.77 | $18.98 | $18.49 | $18.68 | $18.68 | 228,699 |
| 2020-09-18 | $19.16 | $19.37 | $18.54 | $19.03 | $19.03 | 363,843 |
| 2020-09-17 | $18.78 | $19.17 | $18.75 | $19.08 | $19.08 | 139,787 |
| 2020-09-16 | $19.23 | $19.45 | $19.00 | $19.00 | $19.00 | 183,218 |
| 2020-09-15 | $19.45 | $19.81 | $19.13 | $19.16 | $19.16 | 189,792 |
| 2020-09-14 | $19.53 | $19.76 | $19.28 | $19.30 | $19.30 | 283,376 |
| 2020-09-11 | $19.76 | $19.76 | $19.43 | $19.53 | $19.53 | 252,685 |
| 2020-09-10 | $19.40 | $20.07 | $19.40 | $19.61 | $19.61 | 416,684 |
| 2020-09-09 | $19.09 | $19.75 | $18.85 | $19.40 | $19.40 | 351,066 |
| 2020-09-08 | $19.48 | $19.48 | $18.54 | $19.07 | $19.07 | 358,316 |
| 2020-09-04 | $20.03 | $20.08 | $19.36 | $19.62 | $19.62 | 431,198 |
| 2020-09-03 | $19.69 | $19.94 | $19.30 | $19.87 | $19.87 | 235,273 |
| 2020-09-02 | $19.80 | $20.08 | $19.40 | $19.72 | $19.72 | 250,926 |
| 2020-09-01 | $19.29 | $19.70 | $19.29 | $19.54 | $19.54 | 300,585 |
| 2020-08-31 | $19.91 | $20.09 | $19.37 | $19.44 | $19.44 | 470,818 |
| 2020-08-28 | $19.82 | $19.96 | $19.53 | $19.92 | $19.92 | 531,191 |
| 2020-08-27 | $19.60 | $20.09 | $19.50 | $19.72 | $19.72 | 175,022 |
| 2020-08-26 | $19.78 | $20.01 | $19.47 | $19.54 | $19.54 | 346,585 |
| 2020-08-25 | $20.25 | $20.28 | $19.80 | $19.96 | $19.96 | 229,600 |
| 2020-08-24 | $20.15 | $20.15 | $19.59 | $20.10 | $20.10 | 180,287 |
| 2020-08-21 | $19.49 | $20.26 | $19.30 | $19.97 | $19.97 | 207,857 |
| 2020-08-20 | $19.24 | $19.82 | $19.24 | $19.62 | $19.62 | 150,607 |
| 2020-08-19 | $19.71 | $20.03 | $19.48 | $19.55 | $19.55 | 238,321 |
| 2020-08-18 | $19.65 | $19.72 | $19.15 | $19.60 | $19.60 | 288,361 |
| 2020-08-17 | $19.60 | $19.80 | $19.47 | $19.72 | $19.72 | 190,159 |
| 2020-08-14 | $19.37 | $19.79 | $19.37 | $19.56 | $19.56 | 174,397 |
| 2020-08-13 | $19.58 | $19.90 | $19.42 | $19.54 | $19.54 | 106,116 |
| 2020-08-12 | $18.97 | $19.85 | $18.87 | $19.52 | $19.52 | 969,853 |
| 2020-08-11 | $19.27 | $19.95 | $18.70 | $18.89 | $18.89 | 273,936 |
| 2020-08-10 | $19.78 | $20.00 | $19.18 | $19.32 | $19.32 | 330,039 |
| 2020-08-07 | $18.67 | $20.24 | $17.68 | $19.79 | $19.79 | 1,095,549 |
| 2020-08-06 | $20.92 | $21.32 | $20.47 | $20.57 | $20.57 | 244,021 |
| 2020-08-05 | $20.61 | $20.74 | $19.58 | $20.69 | $20.69 | 573,716 |
| 2020-08-04 | $19.62 | $20.44 | $19.61 | $20.42 | $20.42 | 475,713 |
| 2020-08-03 | $20.02 | $20.02 | $19.44 | $19.63 | $19.63 | 250,696 |
| 2020-07-31 | $19.41 | $19.92 | $19.36 | $19.87 | $19.87 | 354,828 |
| 2020-07-30 | $19.23 | $19.62 | $18.87 | $19.50 | $19.50 | 309,137 |
| 2020-07-29 | $19.48 | $19.73 | $19.31 | $19.52 | $19.52 | 144,312 |
| 2020-07-28 | $19.22 | $19.52 | $18.94 | $19.35 | $19.35 | 219,814 |
| 2020-07-27 | $18.80 | $19.74 | $18.65 | $19.35 | $19.35 | 297,807 |
| 2020-07-24 | $19.75 | $19.86 | $18.64 | $18.74 | $18.74 | 873,990 |
| 2020-07-23 | $20.14 | $20.58 | $19.92 | $20.36 | $20.36 | 1,035,298 |
| 2020-07-22 | $20.61 | $20.61 | $19.78 | $20.14 | $20.14 | 176,438 |
| 2020-07-21 | $21.21 | $21.29 | $20.35 | $20.50 | $20.50 | 727,431 |
| 2020-07-20 | $20.80 | $21.11 | $20.54 | $20.98 | $20.98 | 204,582 |
| 2020-07-17 | $20.61 | $20.92 | $20.48 | $20.52 | $20.52 | 108,900 |
| 2020-07-16 | $20.47 | $20.85 | $20.33 | $20.58 | $20.58 | 116,000 |
| 2020-07-15 | $21.00 | $21.48 | $20.47 | $20.53 | $20.53 | 241,000 |
| 2020-07-14 | $20.10 | $20.80 | $20.03 | $20.66 | $20.66 | 276,600 |
| 2020-07-13 | $19.55 | $20.08 | $19.50 | $20.02 | $20.02 | 320,300 |
| 2020-07-10 | $19.19 | $19.55 | $19.09 | $19.55 | $19.55 | 225,700 |
| 2020-07-09 | $19.29 | $19.49 | $18.89 | $19.12 | $19.12 | 180,200 |
| 2020-07-08 | $19.38 | $19.55 | $18.94 | $19.36 | $19.36 | 166,700 |
| 2020-07-07 | $19.66 | $19.92 | $19.33 | $19.44 | $19.44 | 290,600 |
| 2020-07-06 | $19.92 | $20.12 | $19.65 | $19.91 | $19.91 | 253,600 |
| 2020-07-02 | $19.59 | $19.83 | $19.35 | $19.66 | $19.66 | 150,100 |
| 2020-07-01 | $19.99 | $20.26 | $19.20 | $19.31 | $19.31 | 385,100 |
| 2020-06-30 | $18.69 | $20.09 | $18.69 | $19.94 | $19.94 | 564,100 |
| 2020-06-29 | $18.33 | $18.89 | $18.02 | $18.82 | $18.82 | 369,500 |
| 2020-06-26 | $18.63 | $18.77 | $17.78 | $18.13 | $18.13 | 1,206,711 |
| 2020-06-25 | $18.01 | $18.71 | $17.82 | $18.66 | $18.66 | 363,365 |
| 2020-06-24 | $18.56 | $18.74 | $18.07 | $18.16 | $18.16 | 277,381 |
| 2020-06-23 | $19.02 | $19.21 | $18.72 | $18.80 | $18.80 | 312,029 |
| 2020-06-22 | $18.56 | $19.17 | $18.56 | $18.89 | $18.89 | 313,113 |
| 2020-06-19 | $19.00 | $19.25 | $18.54 | $18.66 | $18.66 | 453,611 |
| 2020-06-18 | $19.34 | $19.76 | $18.87 | $18.95 | $18.95 | 169,549 |
| 2020-06-17 | $19.90 | $20.14 | $19.15 | $19.52 | $19.52 | 398,943 |
| 2020-06-16 | $20.20 | $20.23 | $19.56 | $19.88 | $19.88 | 237,078 |
| 2020-06-15 | $18.76 | $19.98 | $18.64 | $19.71 | $19.71 | 365,339 |
| 2020-06-12 | $19.07 | $19.41 | $18.19 | $19.11 | $19.11 | 463,459 |
| 2020-06-11 | $19.60 | $20.00 | $18.67 | $18.73 | $18.73 | 343,734 |
| 2020-06-10 | $21.14 | $21.14 | $19.81 | $20.00 | $20.00 | 499,206 |
| 2020-06-09 | $20.08 | $21.24 | $19.91 | $21.00 | $21.00 | 459,792 |
| 2020-06-08 | $22.25 | $22.59 | $20.14 | $20.26 | $20.26 | 648,840 |
| 2020-06-05 | $21.03 | $22.68 | $20.90 | $21.97 | $21.97 | 664,558 |
| 2020-06-04 | $20.93 | $21.56 | $20.41 | $20.57 | $20.57 | 456,087 |
| 2020-06-03 | $20.71 | $21.56 | $20.66 | $21.15 | $21.15 | 518,501 |
| 2020-06-02 | $20.28 | $20.99 | $20.14 | $20.47 | $20.47 | 384,151 |
| 2020-06-01 | $20.17 | $20.49 | $19.90 | $20.21 | $20.21 | 497,177 |
| 2020-05-29 | $19.91 | $20.26 | $19.59 | $20.08 | $20.08 | 747,561 |
| 2020-05-28 | $20.38 | $21.00 | $20.04 | $20.08 | $20.08 | 266,714 |
| 2020-05-27 | $20.13 | $20.49 | $19.47 | $20.21 | $20.21 | 653,022 |
| 2020-05-26 | $19.96 | $20.29 | $19.68 | $19.91 | $19.91 | 228,032 |
| 2020-05-22 | $19.41 | $19.53 | $18.86 | $19.38 | $19.38 | 331,870 |
| 2020-05-21 | $19.41 | $19.41 | $18.72 | $19.18 | $19.18 | 287,943 |
| 2020-05-20 | $20.08 | $20.12 | $19.03 | $19.48 | $19.48 | 314,155 |
| 2020-05-19 | $19.93 | $20.67 | $19.76 | $19.82 | $19.82 | 493,310 |
| 2020-05-18 | $20.41 | $20.82 | $19.89 | $20.07 | $20.07 | 485,933 |
| 2020-05-15 | $19.06 | $20.03 | $18.74 | $19.66 | $19.66 | 598,618 |
| 2020-05-14 | $18.48 | $19.14 | $17.68 | $19.00 | $19.00 | 297,931 |
| 2020-05-13 | $19.71 | $20.00 | $18.12 | $18.82 | $18.82 | 449,208 |
| 2020-05-12 | $19.08 | $20.26 | $18.93 | $19.76 | $19.76 | 598,488 |
| 2020-05-11 | $18.01 | $19.26 | $17.81 | $19.05 | $19.05 | 574,620 |
| 2020-05-08 | $18.22 | $18.79 | $17.56 | $18.32 | $18.32 | 686,021 |
| 2020-05-07 | $16.03 | $17.78 | $15.97 | $17.11 | $17.11 | 593,388 |
| 2020-05-06 | $16.40 | $16.66 | $15.86 | $15.87 | $15.87 | 558,687 |
| 2020-05-05 | $17.38 | $17.42 | $16.22 | $16.44 | $16.44 | 326,388 |
| 2020-05-04 | $16.57 | $17.49 | $16.41 | $17.11 | $17.11 | 509,365 |
| 2020-05-01 | $17.27 | $17.31 | $16.42 | $16.66 | $16.66 | 202,887 |
| 2020-04-30 | $17.74 | $18.02 | $17.28 | $17.53 | $17.53 | 278,363 |
| 2020-04-29 | $17.78 | $18.25 | $17.56 | $18.00 | $18.00 | 337,502 |
| 2020-04-28 | $17.90 | $17.90 | $17.28 | $17.34 | $17.34 | 392,712 |
| 2020-04-27 | $17.15 | $17.80 | $17.05 | $17.47 | $17.47 | 480,726 |
| 2020-04-24 | $17.14 | $17.34 | $16.35 | $17.03 | $17.03 | 468,052 |
| 2020-04-23 | $16.68 | $17.44 | $16.32 | $17.14 | $17.14 | 459,226 |
| 2020-04-22 | $15.86 | $16.91 | $15.37 | $16.78 | $16.78 | 563,161 |
| 2020-04-21 | $15.28 | $15.82 | $15.28 | $15.66 | $15.66 | 386,740 |
| 2020-04-20 | $15.54 | $16.17 | $15.50 | $15.61 | $15.61 | 342,573 |
| 2020-04-17 | $16.69 | $16.80 | $15.36 | $15.92 | $15.92 | 636,745 |
| 2020-04-16 | $16.08 | $16.82 | $15.44 | $16.49 | $16.49 | 1,119,206 |
| 2020-04-15 | $17.00 | $17.18 | $15.77 | $15.90 | $15.90 | 1,011,486 |
| 2020-04-14 | $18.14 | $18.25 | $17.00 | $17.23 | $17.23 | 666,310 |
| 2020-04-13 | $16.94 | $17.59 | $16.59 | $17.52 | $17.52 | 474,166 |
| 2020-04-09 | $17.35 | $17.48 | $16.47 | $16.89 | $16.89 | 763,117 |
| 2020-04-08 | $17.45 | $18.43 | $16.50 | $17.06 | $17.06 | 627,194 |
| 2020-04-07 | $19.44 | $19.62 | $16.17 | $17.16 | $17.16 | 505,783 |
| 2020-04-06 | $19.90 | $20.37 | $18.85 | $19.11 | $19.11 | 437,634 |
| 2020-04-03 | $18.46 | $19.93 | $18.21 | $19.70 | $19.70 | 719,088 |
| 2020-04-02 | $17.92 | $18.60 | $16.82 | $18.51 | $18.51 | 306,589 |
| 2020-04-01 | $16.56 | $18.06 | $16.42 | $17.56 | $17.56 | 528,819 |
| 2020-03-31 | $17.05 | $17.39 | $16.60 | $17.05 | $17.05 | 679,322 |
| 2020-03-30 | $17.05 | $17.44 | $16.60 | $17.16 | $17.16 | 866,820 |
| 2020-03-27 | $15.89 | $17.17 | $15.44 | $16.84 | $16.84 | 506,516 |
| 2020-03-26 | $15.00 | $16.42 | $14.41 | $16.40 | $16.40 | 836,932 |
| 2020-03-25 | $14.59 | $14.91 | $14.08 | $14.72 | $14.72 | 409,746 |
| 2020-03-24 | $14.94 | $15.59 | $13.86 | $14.65 | $14.65 | 472,377 |
| 2020-03-23 | $15.27 | $15.45 | $13.56 | $14.44 | $14.44 | 447,766 |
| 2020-03-20 | $15.53 | $16.80 | $14.43 | $15.27 | $15.27 | 1,082,683 |
| 2020-03-19 | $16.71 | $17.90 | $15.14 | $15.27 | $15.27 | 450,747 |
| 2020-03-18 | $17.07 | $18.31 | $15.80 | $16.62 | $16.62 | 592,985 |
| 2020-03-17 | $17.17 | $19.27 | $15.94 | $18.28 | $18.28 | 750,645 |
| 2020-03-16 | $17.49 | $17.49 | $15.73 | $17.01 | $17.01 | 658,714 |
| 2020-03-13 | $16.52 | $18.14 | $14.75 | $17.99 | $17.99 | 676,495 |
| 2020-03-12 | $15.37 | $16.11 | $14.48 | $16.02 | $16.02 | 607,483 |
| 2020-03-11 | $16.14 | $16.47 | $15.75 | $16.44 | $16.44 | 491,287 |
| 2020-03-10 | $17.59 | $18.18 | $16.56 | $16.62 | $16.62 | 329,538 |
| 2020-03-09 | $18.82 | $18.97 | $17.24 | $17.35 | $17.35 | 395,699 |
| 2020-03-06 | $19.23 | $19.42 | $18.50 | $19.31 | $19.31 | 429,926 |
| 2020-03-05 | $19.76 | $20.11 | $19.42 | $19.72 | $19.72 | 257,985 |
| 2020-03-04 | $20.23 | $20.38 | $19.40 | $20.28 | $20.28 | 269,373 |
| 2020-03-03 | $20.16 | $20.37 | $19.43 | $19.88 | $19.88 | 618,259 |
| 2020-03-02 | $19.76 | $20.20 | $18.71 | $20.16 | $20.16 | 420,080 |
| 2020-02-28 | $20.12 | $20.21 | $18.80 | $19.65 | $19.65 | 622,244 |
| 2020-02-27 | $21.00 | $21.20 | $20.25 | $20.55 | $20.55 | 471,491 |
| 2020-02-26 | $21.31 | $21.64 | $21.10 | $21.32 | $21.32 | 336,769 |
| 2020-02-25 | $21.42 | $21.84 | $20.52 | $21.00 | $21.00 | 356,626 |
| 2020-02-24 | $21.54 | $21.79 | $21.09 | $21.35 | $21.35 | 217,595 |
| 2020-02-21 | $22.22 | $22.40 | $21.62 | $22.24 | $22.24 | 172,501 |
| 2020-02-20 | $21.51 | $22.21 | $21.22 | $22.17 | $22.17 | 290,396 |
| 2020-02-19 | $22.23 | $22.32 | $21.54 | $21.56 | $21.56 | 206,810 |
| 2020-02-18 | $22.20 | $22.31 | $21.95 | $22.14 | $22.14 | 336,457 |
| 2020-02-14 | $22.56 | $22.70 | $21.82 | $22.33 | $22.33 | 518,518 |
| 2020-02-13 | $22.28 | $22.74 | $21.85 | $22.43 | $22.43 | 307,907 |
| 2020-02-12 | $22.10 | $23.62 | $22.08 | $22.34 | $22.34 | 1,090,053 |
| 2020-02-11 | $21.84 | $22.55 | $21.76 | $21.97 | $21.97 | 294,035 |
| 2020-02-10 | $21.26 | $21.63 | $20.91 | $21.54 | $21.54 | 519,641 |
| 2020-02-07 | $22.99 | $23.61 | $20.03 | $21.26 | $21.26 | 877,508 |
| 2020-02-06 | $22.95 | $23.22 | $22.54 | $22.85 | $22.85 | 276,314 |
| 2020-02-05 | $22.86 | $22.90 | $21.86 | $22.75 | $22.75 | 323,642 |
| 2020-02-04 | $22.22 | $22.65 | $22.00 | $22.55 | $22.55 | 295,689 |
| 2020-02-03 | $21.76 | $22.17 | $21.57 | $21.86 | $21.86 | 484,330 |
| 2020-01-31 | $22.55 | $22.55 | $21.53 | $21.64 | $21.64 | 131,975 |
| 2020-01-30 | $22.66 | $22.92 | $22.24 | $22.63 | $22.63 | 202,975 |
| 2020-01-29 | $23.56 | $23.67 | $22.78 | $22.83 | $22.83 | 163,461 |
| 2020-01-28 | $22.55 | $23.56 | $22.55 | $23.36 | $23.36 | 236,484 |
| 2020-01-27 | $22.40 | $22.45 | $21.86 | $22.32 | $22.32 | 578,531 |
| 2020-01-24 | $23.49 | $23.53 | $22.42 | $22.69 | $22.69 | 306,624 |
| 2020-01-23 | $22.97 | $24.03 | $22.91 | $23.40 | $23.40 | 368,374 |
| 2020-01-22 | $22.98 | $23.35 | $22.64 | $22.78 | $22.78 | 215,653 |
| 2020-01-21 | $22.53 | $23.17 | $22.26 | $22.95 | $22.95 | 344,605 |
| 2020-01-17 | $22.50 | $22.63 | $21.87 | $22.56 | $22.56 | 319,409 |
| 2020-01-16 | $22.53 | $22.71 | $21.81 | $22.45 | $22.45 | 339,099 |
| 2020-01-15 | $21.57 | $23.15 | $21.56 | $22.45 | $22.45 | 481,513 |
| 2020-01-14 | $20.56 | $21.67 | $20.09 | $21.65 | $21.65 | 624,119 |
| 2020-01-13 | $20.58 | $20.92 | $20.43 | $20.53 | $20.53 | 650,984 |
| 2020-01-10 | $21.38 | $21.38 | $20.48 | $20.63 | $20.63 | 863,493 |
| 2020-01-09 | $22.25 | $22.36 | $21.36 | $21.41 | $21.41 | 595,163 |
| 2020-01-08 | $21.97 | $22.41 | $21.97 | $22.21 | $22.21 | 406,667 |
| 2020-01-07 | $21.03 | $22.07 | $20.84 | $21.97 | $21.97 | 338,555 |
| 2020-01-06 | $20.33 | $21.09 | $20.33 | $21.04 | $21.04 | 324,491 |
| 2020-01-03 | $20.12 | $20.42 | $19.85 | $20.34 | $20.34 | 402,457 |
| 2020-01-02 | $21.35 | $21.45 | $20.05 | $20.32 | $20.32 | 684,509 |
| 2019-12-31 | $22.32 | $22.47 | $21.26 | $21.29 | $21.29 | 542,235 |
| 2019-12-30 | $22.96 | $23.14 | $22.14 | $22.41 | $22.41 | 332,875 |
| 2019-12-27 | $23.93 | $24.03 | $22.81 | $22.99 | $22.99 | 352,533 |
| 2019-12-26 | $23.16 | $24.03 | $23.11 | $23.82 | $23.82 | 373,305 |
| 2019-12-24 | $23.00 | $23.27 | $23.00 | $23.14 | $23.14 | 310,474 |
| 2019-12-23 | $22.39 | $23.36 | $22.36 | $23.00 | $23.00 | 753,571 |
| 2019-12-20 | $22.82 | $22.99 | $22.02 | $22.12 | $22.12 | 6,791,056 |
| 2019-12-19 | $21.87 | $22.83 | $21.68 | $22.60 | $22.60 | 1,494,833 |
| 2019-12-18 | $21.70 | $22.00 | $21.27 | $21.78 | $21.78 | 800,869 |
| 2019-12-17 | $21.48 | $21.88 | $21.46 | $21.60 | $21.60 | 815,367 |
| 2019-12-16 | $21.60 | $21.72 | $21.36 | $21.55 | $21.55 | 728,611 |
| 2019-12-13 | $20.93 | $21.50 | $20.90 | $21.41 | $21.41 | 672,416 |
| 2019-12-12 | $20.97 | $21.30 | $20.53 | $20.87 | $20.87 | 296,433 |
| 2019-12-11 | $21.13 | $21.30 | $20.71 | $21.00 | $21.00 | 309,089 |
| 2019-12-10 | $21.22 | $21.49 | $20.61 | $21.00 | $21.00 | 454,989 |
| 2019-12-09 | $21.08 | $21.34 | $20.72 | $21.24 | $21.24 | 1,357,104 |
| 2019-12-06 | $20.96 | $21.07 | $20.56 | $21.00 | $21.00 | 367,394 |
| 2019-12-05 | $20.75 | $21.26 | $20.45 | $20.77 | $20.77 | 392,846 |
| 2019-12-04 | $20.28 | $20.90 | $20.28 | $20.80 | $20.80 | 744,896 |
| 2019-12-03 | $20.20 | $20.48 | $20.02 | $20.25 | $20.25 | 525,377 |
| 2019-12-02 | $20.10 | $20.54 | $19.96 | $20.23 | $20.23 | 698,948 |
| 2019-11-29 | $20.10 | $20.26 | $20.01 | $20.03 | $20.03 | 84,777 |
| 2019-11-27 | $20.04 | $20.24 | $19.99 | $20.09 | $20.09 | 253,009 |
| 2019-11-26 | $20.14 | $20.56 | $19.93 | $20.04 | $20.04 | 2,192,506 |
| 2019-11-25 | $20.75 | $20.75 | $20.06 | $20.10 | $20.10 | 312,268 |
| 2019-11-22 | $18.72 | $20.90 | $18.65 | $20.37 | $20.37 | 651,970 |
| 2019-11-21 | $19.28 | $19.56 | $18.79 | $18.87 | $18.87 | 441,976 |
| 2019-11-20 | $19.37 | $19.70 | $19.26 | $19.31 | $19.31 | 436,309 |
| 2019-11-19 | $19.22 | $19.54 | $18.68 | $19.40 | $19.40 | 716,775 |
| 2019-11-18 | $18.96 | $19.41 | $18.91 | $19.24 | $19.24 | 300,711 |
| 2019-11-15 | $19.26 | $19.44 | $18.88 | $19.08 | $19.08 | 183,600 |
| 2019-11-14 | $19.30 | $19.75 | $18.76 | $19.26 | $19.26 | 314,264 |
| 2019-11-13 | $18.69 | $19.22 | $18.50 | $19.22 | $19.22 | 547,493 |
| 2019-11-12 | $19.05 | $19.21 | $18.64 | $18.65 | $18.65 | 743,957 |
| 2019-11-11 | $18.35 | $19.22 | $18.35 | $18.94 | $18.94 | 797,426 |
| 2019-11-08 | $17.90 | $18.39 | $17.71 | $18.25 | $18.25 | 243,140 |
| 2019-11-07 | $17.36 | $18.10 | $17.21 | $17.95 | $17.95 | 288,977 |
| 2019-11-06 | $17.62 | $17.87 | $17.01 | $17.39 | $17.39 | 353,208 |
| 2019-11-05 | $18.45 | $18.73 | $17.51 | $17.77 | $17.77 | 697,050 |
| 2019-11-04 | $18.09 | $18.71 | $17.93 | $18.40 | $18.40 | 475,508 |
| 2019-11-01 | $17.47 | $18.49 | $17.44 | $17.99 | $17.99 | 905,469 |
| 2019-10-31 | $17.40 | $17.84 | $16.98 | $17.47 | $17.47 | 630,930 |
| 2019-10-30 | $17.26 | $17.84 | $17.07 | $17.41 | $17.41 | 467,501 |
| 2019-10-29 | $16.68 | $17.43 | $16.68 | $17.26 | $17.26 | 500,242 |
| 2019-10-28 | $16.45 | $16.83 | $16.30 | $16.68 | $16.68 | 291,062 |
| 2019-10-25 | $16.27 | $16.75 | $16.12 | $16.30 | $16.30 | 362,705 |
| 2019-10-24 | $16.25 | $16.40 | $15.98 | $16.30 | $16.30 | 450,716 |
| 2019-10-23 | $15.98 | $16.70 | $15.73 | $16.25 | $16.25 | 4,250,696 |
| 2019-10-22 | $16.58 | $16.70 | $15.65 | $16.00 | $16.00 | 2,064,928 |
| 2019-10-21 | $16.41 | $17.47 | $16.25 | $16.68 | $16.68 | 949,199 |
| 2019-10-18 | $16.12 | $16.99 | $15.81 | $16.35 | $16.35 | 1,219,232 |
| 2019-10-17 | $15.60 | $17.25 | $15.15 | $16.50 | $16.50 | 8,884,569 |
Bellring Brands Inc - Class A (BRBR) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Apple, IBM, Microsoft, Boeing, Netflix, Nucor, & more
Here are the biggest calls on Wall Street on Monday.
cnbc.com March 24, 2025Recent Bellring Brands Inc - Class A (BRBR) News
Similar Companies to Bellring Brands Inc - Class A (BRBR) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |