BlackRock Science and Technology Trust II (BSTZ) Exchange: NYSE
Data as of Sept. 29, 2023
$17.50 ($-0.03) -0.17%
BlackRock Science and Technology Trust II - Daily Information
Click for more stock information on BlackRock Science and Technology Trust II.| Daily Information | Data |
|---|---|
| Date | Sept. 29, 2023 |
| Open | $17.47 |
| Previous Close | $17.50 |
| High | $17.60 |
| Low | $17.47 |
| Adjusted Open | $17.47 |
| Previous Adjusted Close | $17.50 |
| Adjusted High | $17.60 |
| Adjusted Low | $17.47 |
Invest in BlackRock Science and Technology Trust II (BSTZ)
Historical Stock Data for BlackRock Science and Technology Trust II (BSTZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | $17.47 | $17.60 | $17.47 | $17.50 | $17.50 | 183,037 |
| 2023-09-07 | $17.49 | $17.58 | $17.45 | $17.53 | $17.53 | 167,020 |
| 2023-09-06 | $17.88 | $18.00 | $17.71 | $17.73 | $17.73 | 144,782 |
| 2023-09-05 | $17.90 | $17.98 | $17.81 | $17.92 | $17.92 | 188,173 |
| 2023-09-01 | $17.87 | $17.99 | $17.76 | $17.95 | $17.95 | 288,787 |
| 2023-08-31 | $17.57 | $17.73 | $17.52 | $17.70 | $17.70 | 200,900 |
| 2023-08-30 | $17.38 | $17.44 | $17.27 | $17.43 | $17.43 | 161,901 |
| 2023-08-29 | $17.20 | $17.50 | $17.13 | $17.36 | $17.36 | 253,742 |
| 2023-08-28 | $17.23 | $17.23 | $17.07 | $17.09 | $17.09 | 141,639 |
| 2023-08-25 | $17.05 | $17.25 | $17.00 | $17.13 | $17.13 | 184,796 |
| 2023-08-24 | $17.46 | $17.57 | $17.05 | $17.05 | $17.05 | 176,898 |
| 2023-08-23 | $17.16 | $17.52 | $17.16 | $17.45 | $17.45 | 185,201 |
| 2023-08-22 | $17.30 | $17.33 | $17.19 | $17.20 | $17.20 | 145,994 |
| 2023-08-21 | $17.00 | $17.23 | $17.00 | $17.20 | $17.20 | 119,564 |
| 2023-08-18 | $16.93 | $17.08 | $16.91 | $16.99 | $16.99 | 158,517 |
| 2023-08-17 | $17.33 | $17.42 | $17.04 | $17.07 | $17.07 | 195,262 |
| 2023-08-16 | $17.53 | $17.55 | $17.33 | $17.36 | $17.36 | 150,400 |
| 2023-08-15 | $17.80 | $17.88 | $17.56 | $17.57 | $17.57 | 167,561 |
| 2023-08-14 | $17.82 | $17.97 | $17.75 | $17.82 | $17.82 | 176,880 |
| 2023-08-11 | $18.15 | $18.30 | $17.97 | $18.01 | $17.85 | 158,495 |
| 2023-08-10 | $18.44 | $18.57 | $18.21 | $18.23 | $18.07 | 173,707 |
| 2023-08-09 | $18.51 | $18.64 | $18.38 | $18.38 | $18.22 | 241,547 |
| 2023-08-08 | $18.34 | $18.65 | $18.34 | $18.49 | $18.32 | 276,865 |
| 2023-08-07 | $18.50 | $18.57 | $18.32 | $18.41 | $18.41 | 161,240 |
| 2023-08-04 | $18.59 | $18.61 | $18.32 | $18.36 | $18.36 | 272,588 |
| 2023-08-03 | $18.58 | $18.58 | $18.39 | $18.47 | $18.47 | 266,286 |
| 2023-08-02 | $18.83 | $18.85 | $18.42 | $18.61 | $18.61 | 270,433 |
| 2023-08-01 | $18.63 | $19.00 | $18.34 | $18.98 | $18.98 | 343,437 |
| 2023-07-31 | $18.60 | $18.68 | $18.54 | $18.67 | $18.67 | 256,084 |
| 2023-07-28 | $18.40 | $18.48 | $18.29 | $18.43 | $18.43 | 243,646 |
| 2023-07-27 | $18.53 | $18.62 | $18.21 | $18.23 | $18.23 | 232,976 |
| 2023-07-26 | $18.19 | $18.33 | $18.15 | $18.33 | $18.33 | 204,578 |
| 2023-07-25 | $18.14 | $18.37 | $18.14 | $18.28 | $18.28 | 186,321 |
| 2023-07-24 | $18.36 | $18.40 | $18.14 | $18.19 | $18.19 | 167,613 |
| 2023-07-21 | $18.39 | $18.53 | $18.36 | $18.36 | $18.36 | 165,985 |
| 2023-07-20 | $18.50 | $18.59 | $18.25 | $18.29 | $18.29 | 212,688 |
| 2023-07-19 | $18.65 | $18.70 | $18.60 | $18.60 | $18.60 | 193,457 |
| 2023-07-18 | $18.50 | $18.64 | $18.43 | $18.60 | $18.60 | 179,873 |
| 2023-07-17 | $18.50 | $18.58 | $18.47 | $18.54 | $18.54 | 177,344 |
| 2023-07-14 | $18.62 | $18.65 | $18.42 | $18.51 | $18.51 | 151,642 |
| 2023-07-13 | $18.46 | $18.64 | $18.44 | $18.61 | $18.61 | 174,569 |
| 2023-07-12 | $18.47 | $18.57 | $18.35 | $18.55 | $18.39 | 221,678 |
| 2023-07-11 | $18.31 | $18.35 | $18.13 | $18.24 | $18.08 | 186,878 |
| 2023-07-10 | $18.20 | $18.30 | $18.16 | $18.29 | $18.13 | 144,625 |
| 2023-07-07 | $17.84 | $18.29 | $17.84 | $18.15 | $17.99 | 170,546 |
| 2023-07-06 | $18.18 | $18.25 | $17.88 | $17.89 | $17.74 | 201,811 |
| 2023-07-05 | $18.22 | $18.38 | $18.17 | $18.29 | $18.13 | 173,827 |
| 2023-07-03 | $18.11 | $18.34 | $18.11 | $18.28 | $18.12 | 134,322 |
| 2023-06-30 | $18.05 | $18.33 | $17.98 | $18.11 | $18.11 | 286,523 |
| 2023-06-29 | $17.77 | $17.90 | $17.77 | $17.90 | $17.90 | 157,410 |
| 2023-06-28 | $17.75 | $17.94 | $17.70 | $17.84 | $17.84 | 177,043 |
| 2023-06-27 | $17.65 | $17.86 | $17.61 | $17.78 | $17.78 | 177,807 |
| 2023-06-26 | $17.69 | $17.84 | $17.56 | $17.59 | $17.59 | 152,470 |
| 2023-06-23 | $17.87 | $17.87 | $17.62 | $17.69 | $17.69 | 203,793 |
| 2023-06-22 | $17.64 | $17.96 | $17.59 | $17.94 | $17.94 | 200,826 |
| 2023-06-21 | $17.85 | $17.95 | $17.70 | $17.75 | $17.75 | 220,295 |
| 2023-06-20 | $17.86 | $17.99 | $17.84 | $17.85 | $17.85 | 229,695 |
| 2023-06-16 | $17.93 | $18.05 | $17.88 | $17.95 | $17.95 | 212,387 |
| 2023-06-15 | $17.90 | $18.05 | $17.79 | $17.92 | $17.92 | 209,380 |
| 2023-06-14 | $18.15 | $18.18 | $17.75 | $17.99 | $17.99 | 296,097 |
| 2023-06-13 | $18.25 | $18.35 | $18.13 | $18.23 | $18.23 | 171,412 |
| 2023-06-12 | $17.90 | $18.10 | $17.81 | $18.10 | $18.10 | 187,777 |
| 2023-06-09 | $17.85 | $17.91 | $17.73 | $17.79 | $17.79 | 129,076 |
| 2023-06-08 | $17.84 | $17.89 | $17.69 | $17.79 | $17.79 | 189,927 |
| 2023-06-07 | $18.01 | $18.10 | $17.73 | $17.75 | $17.75 | 198,799 |
| 2023-06-06 | $17.83 | $18.00 | $17.80 | $17.96 | $17.96 | 175,108 |
| 2023-06-05 | $17.84 | $17.89 | $17.67 | $17.88 | $17.88 | 178,509 |
| 2023-06-02 | $17.75 | $17.91 | $17.69 | $17.88 | $17.88 | 173,523 |
| 2023-06-01 | $17.48 | $17.65 | $17.35 | $17.60 | $17.60 | 216,809 |
| 2023-05-31 | $17.73 | $17.74 | $17.29 | $17.39 | $17.39 | 253,845 |
| 2023-05-30 | $17.94 | $17.97 | $17.61 | $17.75 | $17.75 | 266,133 |
| 2023-05-26 | $16.90 | $17.74 | $16.90 | $17.68 | $17.68 | 358,196 |
| 2023-05-25 | $16.80 | $16.98 | $16.75 | $16.85 | $16.85 | 211,498 |
| 2023-05-24 | $16.70 | $16.71 | $16.53 | $16.66 | $16.66 | 173,115 |
| 2023-05-23 | $16.86 | $16.96 | $16.63 | $16.63 | $16.63 | 222,975 |
| 2023-05-22 | $16.65 | $17.04 | $16.65 | $16.91 | $16.91 | 194,932 |
| 2023-05-19 | $16.73 | $16.75 | $16.59 | $16.68 | $16.68 | 143,777 |
| 2023-05-18 | $16.42 | $16.67 | $16.41 | $16.65 | $16.65 | 191,448 |
| 2023-05-17 | $16.23 | $16.47 | $16.20 | $16.39 | $16.39 | 217,702 |
| 2023-05-16 | $16.32 | $16.36 | $16.10 | $16.10 | $16.10 | 150,333 |
| 2023-05-15 | $16.12 | $16.37 | $16.11 | $16.35 | $16.35 | 141,953 |
| 2023-05-12 | $16.22 | $16.26 | $16.03 | $16.12 | $16.12 | 143,076 |
| 2023-05-11 | $16.25 | $16.32 | $16.21 | $16.28 | $16.12 | 166,465 |
| 2023-05-10 | $16.35 | $16.50 | $16.26 | $16.33 | $16.17 | 176,574 |
| 2023-05-09 | $16.50 | $16.53 | $16.30 | $16.32 | $16.32 | 158,723 |
| 2023-05-08 | $16.56 | $16.62 | $16.44 | $16.48 | $16.48 | 127,523 |
| 2023-05-05 | $16.35 | $16.66 | $16.33 | $16.52 | $16.52 | 147,988 |
| 2023-05-04 | $16.37 | $16.50 | $16.26 | $16.30 | $16.30 | 172,108 |
| 2023-05-03 | $16.46 | $16.62 | $16.39 | $16.41 | $16.41 | 180,385 |
| 2023-05-02 | $16.41 | $16.55 | $16.32 | $16.41 | $16.41 | 182,295 |
| 2023-05-01 | $16.46 | $16.60 | $16.43 | $16.51 | $16.51 | 189,554 |
| 2023-04-28 | $16.28 | $16.60 | $16.27 | $16.55 | $16.55 | 334,540 |
| 2023-04-27 | $16.33 | $16.33 | $16.09 | $16.19 | $16.19 | 291,334 |
| 2023-04-26 | $16.35 | $16.50 | $16.26 | $16.29 | $16.29 | 209,840 |
| 2023-04-25 | $16.66 | $16.75 | $16.32 | $16.32 | $16.32 | 270,719 |
| 2023-04-24 | $16.90 | $16.95 | $16.71 | $16.75 | $16.75 | 189,556 |
| 2023-04-21 | $16.96 | $17.05 | $16.88 | $16.93 | $16.93 | 114,258 |
| 2023-04-20 | $16.95 | $17.13 | $16.91 | $16.96 | $16.96 | 175,671 |
| 2023-04-19 | $17.10 | $17.13 | $16.97 | $17.09 | $17.09 | 247,046 |
| 2023-04-18 | $17.37 | $17.39 | $17.15 | $17.24 | $17.24 | 315,070 |
| 2023-04-17 | $17.41 | $17.47 | $17.30 | $17.32 | $17.32 | 151,932 |
| 2023-04-14 | $17.39 | $17.50 | $17.28 | $17.34 | $17.34 | 116,027 |
| 2023-04-13 | $17.36 | $17.55 | $17.36 | $17.45 | $17.45 | 127,040 |
| 2023-04-12 | $17.73 | $17.85 | $17.50 | $17.52 | $17.36 | 248,154 |
| 2023-04-11 | $17.50 | $17.74 | $17.47 | $17.51 | $17.35 | 190,301 |
| 2023-04-10 | $17.35 | $17.49 | $17.29 | $17.45 | $17.29 | 150,626 |
| 2023-04-06 | $17.39 | $17.58 | $17.35 | $17.45 | $17.29 | 219,279 |
| 2023-04-05 | $17.75 | $17.93 | $17.30 | $17.43 | $17.27 | 251,254 |
| 2023-04-04 | $18.23 | $18.25 | $17.76 | $17.82 | $17.66 | 349,234 |
| 2023-04-03 | $18.42 | $18.44 | $17.93 | $18.14 | $17.97 | 380,368 |
| 2023-03-31 | $17.79 | $18.69 | $17.77 | $18.69 | $18.52 | 1,979,616 |
| 2023-03-30 | $17.43 | $17.68 | $17.35 | $17.67 | $17.51 | 338,211 |
| 2023-03-29 | $17.07 | $17.29 | $16.89 | $17.26 | $17.10 | 279,848 |
| 2023-03-28 | $16.86 | $16.91 | $16.77 | $16.84 | $16.69 | 314,420 |
| 2023-03-27 | $16.99 | $16.99 | $16.78 | $16.89 | $16.74 | 271,287 |
| 2023-03-24 | $16.85 | $16.93 | $16.76 | $16.86 | $16.86 | 218,836 |
| 2023-03-23 | $16.92 | $17.23 | $16.82 | $16.97 | $16.97 | 245,752 |
| 2023-03-22 | $17.02 | $17.07 | $16.73 | $16.73 | $16.73 | 213,339 |
| 2023-03-21 | $16.83 | $17.09 | $16.83 | $17.01 | $17.01 | 201,373 |
| 2023-03-20 | $16.60 | $16.83 | $16.60 | $16.74 | $16.74 | 186,806 |
| 2023-03-17 | $16.72 | $16.72 | $16.53 | $16.61 | $16.61 | 201,758 |
| 2023-03-16 | $16.28 | $16.75 | $16.19 | $16.72 | $16.72 | 319,684 |
| 2023-03-15 | $16.54 | $16.57 | $16.26 | $16.36 | $16.36 | 498,839 |
| 2023-03-14 | $16.74 | $16.84 | $16.60 | $16.72 | $16.72 | 240,465 |
| 2023-03-13 | $16.42 | $16.83 | $16.25 | $16.70 | $16.54 | 314,449 |
| 2023-03-10 | $17.18 | $17.19 | $16.56 | $16.73 | $16.57 | 459,547 |
| 2023-03-09 | $17.70 | $17.82 | $17.20 | $17.21 | $17.05 | 244,378 |
| 2023-03-08 | $17.77 | $17.87 | $17.61 | $17.70 | $17.53 | 151,494 |
| 2023-03-07 | $18.15 | $18.22 | $17.79 | $17.83 | $17.66 | 332,927 |
| 2023-03-06 | $18.04 | $18.28 | $18.00 | $18.07 | $17.90 | 293,007 |
| 2023-03-03 | $17.95 | $18.03 | $17.88 | $17.96 | $17.79 | 226,813 |
| 2023-03-02 | $17.65 | $17.87 | $17.61 | $17.81 | $17.64 | 392,064 |
| 2023-03-01 | $17.69 | $17.86 | $17.66 | $17.77 | $17.60 | 436,597 |
| 2023-02-28 | $17.66 | $17.73 | $17.52 | $17.63 | $17.46 | 318,060 |
| 2023-02-27 | $17.50 | $17.60 | $17.46 | $17.54 | $17.37 | 184,103 |
| 2023-02-24 | $17.45 | $17.52 | $17.27 | $17.34 | $17.17 | 272,036 |
| 2023-02-23 | $17.66 | $17.68 | $17.41 | $17.63 | $17.46 | 257,957 |
| 2023-02-22 | $17.43 | $17.58 | $17.36 | $17.48 | $17.31 | 254,612 |
| 2023-02-21 | $17.80 | $17.90 | $17.41 | $17.47 | $17.30 | 329,573 |
| 2023-02-17 | $18.22 | $18.28 | $17.82 | $17.98 | $17.81 | 293,894 |
| 2023-02-16 | $18.34 | $18.50 | $18.29 | $18.31 | $18.14 | 243,564 |
| 2023-02-15 | $18.51 | $18.52 | $18.31 | $18.50 | $18.32 | 226,151 |
| 2023-02-14 | $18.61 | $18.72 | $18.41 | $18.58 | $18.40 | 291,986 |
| 2023-02-13 | $18.63 | $18.77 | $18.62 | $18.77 | $18.40 | 320,254 |
| 2023-02-10 | $18.64 | $18.70 | $18.42 | $18.49 | $18.13 | 275,778 |
| 2023-02-09 | $19.08 | $19.15 | $18.65 | $18.71 | $18.34 | 304,210 |
| 2023-02-08 | $18.96 | $19.01 | $18.71 | $18.75 | $18.38 | 325,762 |
| 2023-02-07 | $18.67 | $18.96 | $18.42 | $18.94 | $18.57 | 440,220 |
| 2023-02-06 | $18.70 | $18.90 | $18.55 | $18.59 | $18.22 | 539,077 |
| 2023-02-03 | $18.68 | $19.08 | $18.68 | $18.74 | $18.37 | 429,789 |
| 2023-02-02 | $18.93 | $19.28 | $18.84 | $19.04 | $18.67 | 579,205 |
| 2023-02-01 | $18.15 | $18.65 | $17.95 | $18.58 | $18.21 | 472,646 |
| 2023-01-31 | $18.33 | $18.33 | $18.00 | $18.15 | $17.79 | 515,291 |
| 2023-01-30 | $18.60 | $18.69 | $18.29 | $18.31 | $17.95 | 434,426 |
| 2023-01-27 | $18.48 | $18.75 | $18.37 | $18.60 | $18.23 | 380,541 |
| 2023-01-26 | $18.21 | $18.43 | $18.07 | $18.43 | $18.07 | 374,866 |
| 2023-01-25 | $17.93 | $18.15 | $17.77 | $18.04 | $17.68 | 367,436 |
| 2023-01-24 | $17.90 | $18.18 | $17.76 | $18.05 | $17.69 | 436,667 |
| 2023-01-23 | $17.59 | $18.09 | $17.54 | $18.04 | $17.68 | 513,509 |
| 2023-01-20 | $17.12 | $17.45 | $17.07 | $17.45 | $17.11 | 283,197 |
| 2023-01-19 | $17.04 | $17.19 | $16.96 | $17.00 | $16.67 | 410,874 |
| 2023-01-18 | $17.25 | $17.40 | $17.09 | $17.09 | $16.75 | 457,764 |
| 2023-01-17 | $17.15 | $17.27 | $16.99 | $17.17 | $16.83 | 266,806 |
| 2023-01-13 | $16.89 | $17.04 | $16.86 | $17.01 | $16.68 | 309,947 |
| 2023-01-12 | $17.13 | $17.14 | $16.76 | $17.00 | $16.67 | 244,368 |
| 2023-01-11 | $16.85 | $17.18 | $16.81 | $17.18 | $16.65 | 283,119 |
| 2023-01-10 | $16.45 | $16.79 | $16.41 | $16.79 | $16.28 | 341,593 |
| 2023-01-09 | $16.50 | $16.65 | $16.42 | $16.48 | $15.98 | 346,207 |
| 2023-01-06 | $16.24 | $16.38 | $16.10 | $16.36 | $16.36 | 344,736 |
| 2023-01-05 | $16.30 | $16.30 | $16.06 | $16.10 | $16.10 | 372,786 |
| 2023-01-04 | $16.12 | $16.43 | $15.98 | $16.31 | $16.31 | 313,481 |
| 2023-01-03 | $15.81 | $16.04 | $15.69 | $16.00 | $16.00 | 380,576 |
| 2022-12-30 | $15.52 | $15.88 | $15.49 | $15.64 | $15.64 | 1,174,210 |
| 2022-12-29 | $15.38 | $15.86 | $15.38 | $15.74 | $15.74 | 840,002 |
| 2022-12-28 | $15.58 | $15.66 | $15.30 | $15.34 | $15.34 | 906,192 |
| 2022-12-27 | $15.77 | $15.89 | $15.50 | $15.56 | $15.56 | 766,764 |
| 2022-12-23 | $15.80 | $15.93 | $15.72 | $15.85 | $15.85 | 555,123 |
| 2022-12-22 | $16.12 | $16.14 | $15.65 | $15.85 | $15.85 | 672,633 |
| 2022-12-21 | $16.05 | $16.29 | $15.98 | $16.22 | $16.22 | 829,106 |
| 2022-12-20 | $15.84 | $16.10 | $15.76 | $16.00 | $16.00 | 968,350 |
| 2022-12-19 | $16.46 | $16.46 | $15.96 | $16.01 | $16.01 | 790,318 |
| 2022-12-16 | $16.55 | $16.80 | $16.46 | $16.53 | $16.53 | 663,267 |
| 2022-12-15 | $17.18 | $17.28 | $16.68 | $16.82 | $16.82 | 572,793 |
| 2022-12-14 | $17.29 | $17.68 | $17.29 | $17.53 | $17.33 | 638,553 |
| 2022-12-13 | $17.60 | $17.89 | $17.33 | $17.38 | $17.18 | 552,640 |
| 2022-12-12 | $16.87 | $17.16 | $16.85 | $17.12 | $16.93 | 583,216 |
| 2022-12-09 | $16.93 | $17.16 | $16.83 | $16.85 | $16.66 | 283,697 |
| 2022-12-08 | $16.86 | $17.19 | $16.70 | $17.00 | $16.81 | 560,733 |
| 2022-12-07 | $16.62 | $16.90 | $16.58 | $16.81 | $16.62 | 503,611 |
| 2022-12-06 | $17.02 | $17.18 | $16.50 | $16.69 | $16.50 | 598,292 |
| 2022-12-05 | $17.76 | $17.85 | $16.97 | $17.11 | $16.92 | 597,487 |
| 2022-12-02 | $17.51 | $17.90 | $17.49 | $17.76 | $17.56 | 591,147 |
| 2022-12-01 | $17.35 | $17.80 | $17.26 | $17.75 | $17.55 | 648,921 |
| 2022-11-30 | $17.13 | $17.71 | $16.97 | $17.22 | $17.03 | 801,817 |
| 2022-11-29 | $17.06 | $17.16 | $16.90 | $16.98 | $16.79 | 285,461 |
| 2022-11-28 | $17.36 | $17.56 | $16.87 | $16.97 | $16.78 | 647,103 |
| 2022-11-25 | $17.24 | $17.36 | $17.12 | $17.36 | $17.36 | 195,306 |
| 2022-11-23 | $17.21 | $17.36 | $17.02 | $17.12 | $17.12 | 414,732 |
| 2022-11-22 | $16.83 | $17.25 | $16.76 | $17.12 | $17.12 | 502,153 |
| 2022-11-21 | $17.13 | $17.13 | $16.75 | $16.80 | $16.80 | 543,186 |
| 2022-11-18 | $17.25 | $17.33 | $17.01 | $17.01 | $17.01 | 357,416 |
| 2022-11-17 | $16.76 | $17.27 | $16.74 | $17.18 | $17.18 | 454,162 |
| 2022-11-16 | $17.42 | $17.48 | $16.66 | $16.93 | $16.93 | 596,020 |
| 2022-11-15 | $17.67 | $17.82 | $17.34 | $17.49 | $17.49 | 402,652 |
| 2022-11-14 | $17.41 | $17.57 | $17.17 | $17.24 | $17.24 | 321,197 |
| 2022-11-11 | $17.74 | $17.82 | $17.51 | $17.68 | $17.49 | 295,592 |
| 2022-11-10 | $16.88 | $17.64 | $16.88 | $17.62 | $17.62 | 338,927 |
| 2022-11-09 | $16.59 | $16.64 | $16.27 | $16.30 | $16.30 | 276,384 |
| 2022-11-08 | $16.87 | $16.97 | $16.58 | $16.73 | $16.73 | 371,526 |
| 2022-11-07 | $16.93 | $16.98 | $16.61 | $16.75 | $16.75 | 378,079 |
| 2022-11-04 | $16.85 | $16.99 | $16.52 | $16.79 | $16.79 | 291,200 |
| 2022-11-03 | $16.69 | $16.90 | $16.55 | $16.62 | $16.62 | 383,341 |
| 2022-11-02 | $17.20 | $17.26 | $16.73 | $16.75 | $16.75 | 416,766 |
| 2022-11-01 | $17.49 | $17.57 | $17.18 | $17.24 | $17.24 | 323,568 |
| 2022-10-31 | $17.43 | $17.43 | $17.14 | $17.27 | $17.27 | 354,189 |
| 2022-10-28 | $17.22 | $17.44 | $17.13 | $17.43 | $17.43 | 372,581 |
| 2022-10-27 | $17.21 | $17.52 | $17.14 | $17.23 | $17.23 | 431,638 |
| 2022-10-26 | $17.35 | $17.59 | $17.11 | $17.13 | $17.13 | 359,588 |
| 2022-10-25 | $16.83 | $17.56 | $16.83 | $17.49 | $17.49 | 348,278 |
| 2022-10-24 | $17.19 | $17.19 | $16.69 | $16.82 | $16.82 | 504,954 |
| 2022-10-21 | $16.96 | $17.02 | $16.66 | $17.01 | $17.01 | 328,127 |
| 2022-10-20 | $16.76 | $17.31 | $16.76 | $16.95 | $16.95 | 249,037 |
| 2022-10-19 | $17.00 | $17.12 | $16.81 | $16.84 | $16.84 | 251,637 |
| 2022-10-18 | $17.35 | $17.60 | $16.96 | $17.09 | $17.09 | 340,448 |
| 2022-10-17 | $16.98 | $17.21 | $16.98 | $17.04 | $17.04 | 477,264 |
| 2022-10-14 | $17.62 | $17.85 | $16.80 | $16.80 | $16.80 | 466,476 |
| 2022-10-13 | $16.97 | $17.71 | $16.75 | $17.56 | $17.56 | 389,292 |
| 2022-10-12 | $17.47 | $17.62 | $17.23 | $17.52 | $17.33 | 288,433 |
| 2022-10-11 | $17.38 | $17.60 | $17.07 | $17.60 | $17.60 | 453,414 |
| 2022-10-10 | $17.91 | $17.91 | $17.34 | $17.46 | $17.46 | 353,739 |
| 2022-10-07 | $17.99 | $18.16 | $17.54 | $17.59 | $17.59 | 333,037 |
| 2022-10-06 | $18.30 | $18.65 | $18.15 | $18.15 | $18.15 | 384,960 |
| 2022-10-05 | $18.14 | $18.44 | $17.96 | $18.25 | $18.25 | 322,507 |
| 2022-10-04 | $18.16 | $18.96 | $18.16 | $18.43 | $18.43 | 902,339 |
| 2022-10-03 | $17.78 | $18.08 | $17.58 | $17.91 | $17.91 | 237,086 |
| 2022-09-30 | $17.50 | $18.04 | $17.50 | $17.64 | $17.64 | 325,032 |
| 2022-09-29 | $17.81 | $17.92 | $17.44 | $17.58 | $17.58 | 331,110 |
| 2022-09-28 | $17.77 | $18.06 | $17.59 | $18.04 | $18.04 | 314,955 |
| 2022-09-27 | $18.00 | $18.23 | $17.58 | $17.69 | $17.69 | 385,121 |
| 2022-09-26 | $18.08 | $18.31 | $17.76 | $17.80 | $17.80 | 341,594 |
| 2022-09-23 | $18.36 | $18.57 | $17.89 | $18.21 | $18.21 | 658,498 |
| 2022-09-22 | $19.31 | $19.35 | $18.74 | $18.84 | $18.84 | 303,903 |
| 2022-09-21 | $19.55 | $19.75 | $19.31 | $19.36 | $19.36 | 241,557 |
| 2022-09-20 | $19.60 | $19.68 | $19.38 | $19.50 | $19.50 | 262,793 |
| 2022-09-19 | $19.42 | $19.74 | $19.42 | $19.72 | $19.72 | 274,504 |
| 2022-09-16 | $19.84 | $19.87 | $19.44 | $19.63 | $19.63 | 260,032 |
| 2022-09-15 | $20.29 | $20.39 | $19.91 | $20.01 | $20.01 | 240,966 |
| 2022-09-14 | $20.44 | $20.66 | $20.16 | $20.33 | $20.33 | 177,909 |
| 2022-09-13 | $20.52 | $20.76 | $20.35 | $20.50 | $20.31 | 185,260 |
| 2022-09-12 | $21.01 | $21.27 | $20.91 | $21.15 | $20.95 | 169,966 |
| 2022-09-09 | $20.66 | $21.02 | $20.66 | $20.93 | $20.93 | 195,713 |
| 2022-09-08 | $20.46 | $20.72 | $20.23 | $20.62 | $20.62 | 151,466 |
| 2022-09-07 | $20.00 | $20.75 | $20.00 | $20.53 | $20.53 | 215,502 |
| 2022-09-06 | $20.42 | $20.58 | $20.02 | $20.06 | $20.06 | 213,945 |
| 2022-09-02 | $20.28 | $20.95 | $20.25 | $20.29 | $20.29 | 237,316 |
| 2022-09-01 | $20.22 | $20.31 | $19.81 | $20.23 | $20.23 | 289,308 |
| 2022-08-31 | $20.49 | $20.86 | $20.37 | $20.41 | $20.41 | 266,608 |
| 2022-08-30 | $20.41 | $20.57 | $20.04 | $20.18 | $20.18 | 235,026 |
| 2022-08-29 | $20.34 | $20.56 | $20.28 | $20.36 | $20.36 | 211,003 |
| 2022-08-26 | $21.20 | $21.21 | $20.43 | $20.47 | $20.47 | 255,894 |
| 2022-08-25 | $20.86 | $21.12 | $20.76 | $21.06 | $21.06 | 152,795 |
| 2022-08-24 | $20.53 | $20.90 | $20.53 | $20.67 | $20.67 | 344,292 |
| 2022-08-23 | $20.79 | $21.24 | $20.47 | $20.50 | $20.50 | 337,949 |
| 2022-08-22 | $21.30 | $21.32 | $20.64 | $20.81 | $20.81 | 271,531 |
| 2022-08-19 | $22.09 | $22.11 | $21.45 | $21.60 | $21.60 | 192,985 |
| 2022-08-18 | $21.99 | $22.49 | $21.85 | $22.26 | $22.26 | 149,574 |
| 2022-08-17 | $22.34 | $22.34 | $21.95 | $22.01 | $22.01 | 167,676 |
| 2022-08-16 | $22.78 | $22.78 | $22.27 | $22.38 | $22.38 | 216,865 |
| 2022-08-15 | $22.89 | $22.94 | $22.54 | $22.79 | $22.79 | 152,369 |
| 2022-08-12 | $22.53 | $22.99 | $22.46 | $22.99 | $22.99 | 203,499 |
| 2022-08-11 | $22.81 | $22.86 | $22.35 | $22.46 | $22.27 | 253,297 |
| 2022-08-10 | $22.50 | $22.79 | $22.33 | $22.62 | $22.43 | 246,992 |
| 2022-08-09 | $22.58 | $22.58 | $21.67 | $21.95 | $21.77 | 280,954 |
| 2022-08-08 | $22.62 | $22.90 | $22.35 | $22.52 | $22.33 | 270,905 |
| 2022-08-05 | $21.75 | $22.38 | $21.71 | $22.29 | $22.11 | 232,502 |
| 2022-08-04 | $21.95 | $22.08 | $21.81 | $22.02 | $21.84 | 242,140 |
| 2022-08-03 | $21.33 | $21.89 | $21.31 | $21.82 | $21.64 | 304,222 |
| 2022-08-02 | $21.08 | $21.70 | $21.00 | $21.25 | $21.07 | 234,726 |
| 2022-08-01 | $21.28 | $21.61 | $21.06 | $21.14 | $20.96 | 272,936 |
| 2022-07-29 | $21.58 | $21.73 | $21.03 | $21.40 | $21.22 | 356,960 |
| 2022-07-28 | $20.65 | $21.30 | $20.15 | $21.23 | $21.05 | 316,606 |
| 2022-07-27 | $20.34 | $20.74 | $20.10 | $20.59 | $20.42 | 344,200 |
| 2022-07-26 | $20.20 | $20.46 | $19.73 | $19.90 | $19.74 | 277,297 |
| 2022-07-25 | $20.51 | $20.71 | $20.28 | $20.40 | $20.23 | 151,551 |
| 2022-07-22 | $21.13 | $21.25 | $20.29 | $20.41 | $20.24 | 254,337 |
| 2022-07-21 | $21.16 | $21.24 | $20.84 | $21.00 | $20.83 | 243,244 |
| 2022-07-20 | $20.85 | $21.54 | $20.85 | $21.16 | $20.98 | 247,711 |
| 2022-07-19 | $20.35 | $20.88 | $20.35 | $20.82 | $20.65 | 208,806 |
| 2022-07-18 | $20.23 | $20.50 | $19.96 | $20.09 | $19.92 | 239,581 |
| 2022-07-15 | $20.02 | $20.20 | $19.87 | $20.05 | $19.88 | 162,361 |
| 2022-07-14 | $19.69 | $19.96 | $19.43 | $19.94 | $19.77 | 179,967 |
| 2022-07-13 | $20.10 | $20.55 | $19.85 | $20.16 | $19.80 | 209,937 |
| 2022-07-12 | $20.88 | $21.20 | $20.58 | $20.65 | $20.28 | 169,776 |
| 2022-07-11 | $21.55 | $21.68 | $20.88 | $20.89 | $20.52 | 175,552 |
| 2022-07-08 | $21.48 | $21.67 | $21.12 | $21.62 | $21.24 | 182,785 |
| 2022-07-07 | $20.96 | $21.82 | $20.95 | $21.56 | $21.18 | 263,267 |
| 2022-07-06 | $20.61 | $21.10 | $20.46 | $20.98 | $20.61 | 198,768 |
| 2022-07-05 | $19.54 | $20.60 | $19.54 | $20.52 | $20.16 | 160,874 |
| 2022-07-01 | $19.51 | $19.99 | $19.40 | $19.90 | $19.55 | 188,873 |
| 2022-06-30 | $20.20 | $20.22 | $19.28 | $19.59 | $19.24 | 340,449 |
| 2022-06-29 | $20.51 | $20.65 | $20.25 | $20.41 | $20.05 | 177,771 |
| 2022-06-28 | $21.14 | $21.80 | $20.59 | $20.64 | $20.27 | 261,515 |
| 2022-06-27 | $21.47 | $21.65 | $21.01 | $21.18 | $20.80 | 188,877 |
| 2022-06-24 | $20.74 | $21.40 | $20.61 | $21.36 | $20.98 | 170,281 |
| 2022-06-23 | $20.27 | $20.77 | $20.02 | $20.57 | $20.21 | 157,492 |
| 2022-06-22 | $20.04 | $20.68 | $20.01 | $20.08 | $19.72 | 146,379 |
| 2022-06-21 | $20.11 | $20.88 | $20.02 | $20.31 | $19.95 | 204,422 |
| 2022-06-17 | $19.52 | $20.19 | $19.35 | $19.87 | $19.52 | 356,214 |
| 2022-06-16 | $19.77 | $20.23 | $19.14 | $19.34 | $19.00 | 519,769 |
| 2022-06-15 | $20.24 | $20.69 | $19.78 | $20.54 | $20.18 | 498,341 |
| 2022-06-14 | $19.90 | $20.21 | $19.60 | $20.02 | $19.66 | 382,151 |
| 2022-06-13 | $20.81 | $21.00 | $19.89 | $19.95 | $19.41 | 367,708 |
| 2022-06-10 | $22.14 | $22.29 | $21.45 | $21.51 | $20.93 | 253,578 |
| 2022-06-09 | $23.34 | $23.34 | $22.46 | $22.57 | $21.96 | 270,187 |
| 2022-06-08 | $23.64 | $23.76 | $23.18 | $23.27 | $22.64 | 207,581 |
| 2022-06-07 | $23.51 | $24.15 | $23.46 | $23.82 | $23.18 | 229,209 |
| 2022-06-06 | $23.47 | $23.91 | $23.27 | $23.61 | $22.97 | 191,538 |
| 2022-06-03 | $23.20 | $23.41 | $23.06 | $23.08 | $22.46 | 205,481 |
| 2022-06-02 | $22.81 | $23.79 | $22.74 | $23.68 | $23.04 | 293,054 |
| 2022-06-01 | $22.65 | $23.21 | $22.38 | $22.72 | $22.10 | 244,093 |
| 2022-05-31 | $22.76 | $22.96 | $22.38 | $22.65 | $22.04 | 253,981 |
| 2022-05-27 | $21.32 | $22.82 | $21.23 | $22.67 | $22.06 | 379,316 |
| 2022-05-26 | $20.51 | $21.30 | $20.50 | $21.00 | $20.43 | 297,263 |
| 2022-05-25 | $20.03 | $20.73 | $20.00 | $20.60 | $20.04 | 272,193 |
| 2022-05-24 | $21.01 | $21.01 | $19.93 | $20.23 | $19.68 | 248,653 |
| 2022-05-23 | $21.09 | $21.31 | $20.77 | $21.23 | $20.66 | 250,354 |
| 2022-05-20 | $21.05 | $21.32 | $20.27 | $20.93 | $20.36 | 226,673 |
| 2022-05-19 | $20.40 | $21.54 | $20.37 | $21.05 | $20.48 | 346,751 |
| 2022-05-18 | $20.92 | $21.33 | $20.65 | $20.68 | $20.12 | 315,934 |
| 2022-05-17 | $21.35 | $21.79 | $21.01 | $21.49 | $20.91 | 204,640 |
| 2022-05-16 | $21.56 | $21.60 | $20.85 | $20.91 | $20.34 | 385,428 |
| 2022-05-13 | $20.29 | $21.53 | $20.29 | $21.42 | $20.84 | 457,280 |
| 2022-05-12 | $20.49 | $21.29 | $20.00 | $20.25 | $19.53 | 589,278 |
| 2022-05-11 | $22.00 | $22.36 | $20.95 | $21.05 | $20.30 | 329,459 |
| 2022-05-10 | $22.79 | $22.88 | $21.78 | $22.23 | $21.44 | 305,631 |
| 2022-05-09 | $23.09 | $23.40 | $22.01 | $22.20 | $21.41 | 424,662 |
| 2022-05-06 | $24.07 | $24.33 | $23.21 | $23.82 | $22.97 | 502,882 |
| 2022-05-05 | $25.29 | $25.29 | $23.81 | $24.15 | $23.29 | 340,357 |
| 2022-05-04 | $24.57 | $25.59 | $24.02 | $25.52 | $24.61 | 237,262 |
| 2022-05-03 | $24.48 | $25.11 | $24.22 | $24.69 | $23.81 | 326,742 |
| 2022-05-02 | $23.92 | $24.58 | $23.76 | $24.38 | $23.51 | 347,737 |
| 2022-04-29 | $24.67 | $25.06 | $23.93 | $24.02 | $23.16 | 355,026 |
| 2022-04-28 | $24.45 | $24.62 | $23.69 | $24.48 | $23.61 | 266,949 |
| 2022-04-27 | $24.41 | $24.99 | $24.04 | $24.13 | $23.27 | 259,218 |
| 2022-04-26 | $25.44 | $25.44 | $24.39 | $24.49 | $23.62 | 212,397 |
| 2022-04-25 | $25.32 | $25.86 | $25.24 | $25.60 | $24.69 | 273,148 |
| 2022-04-22 | $26.23 | $26.48 | $25.50 | $25.60 | $24.69 | 164,485 |
| 2022-04-21 | $27.06 | $27.52 | $26.26 | $26.27 | $25.33 | 129,737 |
| 2022-04-20 | $27.60 | $27.60 | $26.87 | $26.87 | $25.91 | 148,918 |
| 2022-04-19 | $26.88 | $27.63 | $26.69 | $27.48 | $26.50 | 144,920 |
| 2022-04-18 | $27.16 | $27.37 | $26.54 | $26.95 | $25.99 | 186,267 |
| 2022-04-14 | $28.06 | $28.23 | $27.29 | $27.40 | $26.42 | 192,808 |
| 2022-04-13 | $27.39 | $28.00 | $27.29 | $27.93 | $26.93 | 234,424 |
| 2022-04-12 | $28.00 | $28.40 | $27.35 | $27.60 | $26.43 | 234,544 |
| 2022-04-11 | $28.29 | $28.29 | $27.16 | $27.60 | $26.43 | 635,600 |
| 2022-04-08 | $28.89 | $28.91 | $28.27 | $28.30 | $27.10 | 154,243 |
| 2022-04-07 | $28.49 | $29.16 | $28.45 | $29.15 | $27.92 | 615,332 |
| 2022-04-06 | $28.79 | $29.11 | $28.20 | $28.63 | $27.42 | 267,616 |
| 2022-04-05 | $30.22 | $30.50 | $29.52 | $29.58 | $28.33 | 190,682 |
| 2022-04-04 | $30.00 | $30.64 | $29.87 | $30.54 | $29.25 | 162,477 |
| 2022-04-01 | $29.31 | $29.91 | $29.31 | $29.86 | $28.60 | 110,870 |
| 2022-03-31 | $29.86 | $29.92 | $29.32 | $29.37 | $28.13 | 151,400 |
| 2022-03-30 | $29.85 | $30.10 | $29.50 | $29.65 | $28.40 | 203,718 |
| 2022-03-29 | $29.71 | $30.05 | $29.35 | $29.90 | $28.64 | 179,214 |
| 2022-03-28 | $28.96 | $29.24 | $28.58 | $29.22 | $27.98 | 132,060 |
| 2022-03-25 | $29.48 | $29.48 | $28.48 | $28.84 | $27.62 | 196,965 |
| 2022-03-24 | $28.69 | $29.32 | $28.40 | $29.29 | $28.05 | 177,542 |
| 2022-03-23 | $28.88 | $29.02 | $28.33 | $28.44 | $27.24 | 189,078 |
| 2022-03-22 | $28.00 | $28.99 | $28.00 | $28.87 | $27.65 | 189,134 |
| 2022-03-21 | $28.30 | $28.33 | $27.42 | $27.96 | $26.78 | 186,581 |
| 2022-03-18 | $27.26 | $28.20 | $27.14 | $28.18 | $26.99 | 147,572 |
| 2022-03-17 | $26.40 | $27.49 | $26.32 | $27.31 | $26.15 | 203,964 |
| 2022-03-16 | $25.50 | $26.66 | $25.50 | $26.56 | $25.44 | 253,145 |
| 2022-03-15 | $24.70 | $25.25 | $24.41 | $25.19 | $24.12 | 195,173 |
| 2022-03-14 | $25.55 | $26.01 | $24.45 | $24.70 | $23.66 | 183,887 |
| 2022-03-11 | $26.59 | $26.77 | $25.77 | $25.86 | $24.58 | 135,935 |
| 2022-03-10 | $26.53 | $26.66 | $26.02 | $26.50 | $25.18 | 117,099 |
| 2022-03-09 | $26.26 | $26.85 | $26.22 | $26.77 | $25.44 | 223,764 |
| 2022-03-08 | $25.82 | $26.36 | $25.41 | $25.65 | $24.38 | 367,241 |
| 2022-03-07 | $27.09 | $27.46 | $25.82 | $25.94 | $24.65 | 228,089 |
| 2022-03-04 | $27.59 | $28.13 | $26.88 | $27.09 | $25.74 | 169,189 |
| 2022-03-03 | $29.29 | $29.79 | $27.81 | $27.88 | $26.49 | 238,811 |
| 2022-03-02 | $28.40 | $29.12 | $28.29 | $29.07 | $27.63 | 162,449 |
| 2022-03-01 | $28.65 | $28.94 | $28.14 | $28.48 | $27.06 | 232,225 |
| 2022-02-28 | $27.80 | $28.74 | $27.66 | $28.57 | $27.15 | 248,217 |
| 2022-02-25 | $27.35 | $28.04 | $27.09 | $27.94 | $26.55 | 191,125 |
| 2022-02-24 | $25.55 | $27.36 | $25.29 | $27.36 | $26.00 | 438,572 |
| 2022-02-23 | $27.28 | $27.60 | $26.50 | $26.50 | $25.18 | 289,242 |
| 2022-02-22 | $27.27 | $27.89 | $26.95 | $27.08 | $25.73 | 219,844 |
| 2022-02-18 | $28.25 | $28.39 | $27.52 | $27.69 | $26.31 | 203,988 |
| 2022-02-17 | $28.75 | $29.12 | $27.81 | $28.06 | $26.67 | 351,959 |
| 2022-02-16 | $28.91 | $29.38 | $28.46 | $28.95 | $27.51 | 281,504 |
| 2022-02-15 | $29.22 | $29.65 | $28.87 | $29.09 | $27.64 | 391,166 |
| 2022-02-14 | $29.71 | $30.39 | $28.52 | $28.71 | $27.28 | 573,957 |
| 2022-02-11 | $31.64 | $32.63 | $29.70 | $29.98 | $28.30 | 241,114 |
| 2022-02-10 | $31.58 | $32.93 | $31.33 | $31.69 | $29.92 | 117,656 |
| 2022-02-09 | $32.48 | $32.96 | $32.15 | $32.43 | $30.61 | 159,492 |
| 2022-02-08 | $31.41 | $32.07 | $31.01 | $31.99 | $30.20 | 95,719 |
| 2022-02-07 | $31.50 | $31.97 | $31.32 | $31.41 | $29.65 | 135,907 |
| 2022-02-04 | $30.35 | $31.82 | $30.32 | $31.23 | $29.48 | 163,704 |
| 2022-02-03 | $31.10 | $31.55 | $30.29 | $30.49 | $28.78 | 255,113 |
| 2022-02-02 | $32.04 | $32.15 | $31.34 | $32.02 | $30.23 | 192,066 |
| 2022-02-01 | $32.11 | $32.38 | $31.60 | $31.90 | $30.11 | 360,577 |
| 2022-01-31 | $30.69 | $32.10 | $30.42 | $32.05 | $30.26 | 250,470 |
| 2022-01-28 | $29.20 | $30.38 | $28.58 | $30.38 | $28.68 | 232,182 |
| 2022-01-27 | $29.20 | $29.55 | $28.69 | $29.08 | $27.45 | 500,702 |
| 2022-01-26 | $28.80 | $30.03 | $28.36 | $28.68 | $27.07 | 368,325 |
| 2022-01-25 | $28.20 | $28.75 | $27.64 | $28.29 | $26.71 | 316,792 |
| 2022-01-24 | $27.91 | $28.65 | $26.22 | $28.65 | $27.05 | 576,635 |
| 2022-01-21 | $29.85 | $30.39 | $28.02 | $28.49 | $26.89 | 607,318 |
| 2022-01-20 | $30.95 | $31.63 | $30.19 | $30.32 | $28.62 | 240,245 |
| 2022-01-19 | $31.50 | $32.25 | $30.66 | $30.66 | $28.94 | 219,168 |
| 2022-01-18 | $32.09 | $32.36 | $31.20 | $31.33 | $29.58 | 397,436 |
| 2022-01-14 | $32.73 | $33.39 | $32.35 | $32.97 | $31.12 | 160,508 |
| 2022-01-13 | $34.84 | $34.97 | $32.96 | $33.10 | $31.25 | 182,367 |
| 2022-01-12 | $35.44 | $35.91 | $34.57 | $35.08 | $32.92 | 222,085 |
| 2022-01-11 | $34.23 | $35.31 | $33.83 | $35.23 | $33.07 | 173,645 |
| 2022-01-10 | $33.75 | $34.11 | $32.64 | $34.10 | $32.00 | 369,341 |
| 2022-01-07 | $34.70 | $35.00 | $34.12 | $34.24 | $32.14 | 387,570 |
| 2022-01-06 | $35.26 | $35.77 | $34.54 | $34.81 | $32.67 | 322,698 |
| 2022-01-05 | $37.60 | $37.62 | $35.47 | $35.54 | $33.36 | 299,628 |
| 2022-01-04 | $39.13 | $39.13 | $37.19 | $37.72 | $35.40 | 333,699 |
| 2022-01-03 | $39.11 | $39.11 | $38.42 | $39.04 | $36.64 | 138,740 |
| 2021-12-31 | $38.93 | $39.00 | $38.60 | $38.94 | $36.55 | 372,389 |
| 2021-12-30 | $37.89 | $38.65 | $37.89 | $38.50 | $36.13 | 187,277 |
| 2021-12-29 | $37.90 | $38.35 | $37.68 | $37.98 | $35.65 | 156,876 |
| 2021-12-28 | $38.60 | $38.74 | $37.98 | $37.98 | $35.65 | 99,412 |
| 2021-12-27 | $38.28 | $39.09 | $38.28 | $38.84 | $36.45 | 206,929 |
| 2021-12-23 | $37.76 | $38.21 | $37.75 | $38.09 | $35.75 | 219,822 |
| 2021-12-22 | $36.84 | $37.63 | $36.74 | $37.61 | $35.30 | 157,163 |
| 2021-12-21 | $36.69 | $37.01 | $36.33 | $36.85 | $34.59 | 203,912 |
| 2021-12-20 | $36.15 | $36.60 | $35.60 | $36.32 | $34.09 | 296,416 |
| 2021-12-17 | $35.34 | $36.91 | $35.34 | $36.34 | $34.11 | 195,635 |
| 2021-12-16 | $36.20 | $36.47 | $34.83 | $36.11 | $33.89 | 511,864 |
| 2021-12-15 | $35.55 | $37.05 | $35.21 | $36.88 | $34.43 | 289,170 |
| 2021-12-14 | $36.52 | $36.69 | $35.63 | $35.70 | $33.33 | 250,211 |
| 2021-12-13 | $37.54 | $37.60 | $36.68 | $36.88 | $34.43 | 143,212 |
| 2021-12-10 | $38.40 | $38.57 | $37.50 | $37.70 | $35.20 | 101,825 |
| 2021-12-09 | $38.83 | $38.99 | $38.00 | $38.04 | $35.51 | 100,980 |
| 2021-12-08 | $38.33 | $38.99 | $38.04 | $38.70 | $36.13 | 160,180 |
| 2021-12-07 | $37.10 | $38.34 | $37.10 | $38.18 | $35.64 | 202,101 |
| 2021-12-06 | $37.25 | $37.88 | $36.29 | $36.84 | $34.39 | 176,981 |
| 2021-12-03 | $38.56 | $38.68 | $36.82 | $37.21 | $34.74 | 307,413 |
| 2021-12-02 | $38.52 | $39.28 | $38.44 | $38.70 | $36.13 | 247,459 |
| 2021-12-01 | $40.37 | $40.60 | $38.77 | $38.80 | $36.22 | 159,957 |
| 2021-11-30 | $40.46 | $40.57 | $39.42 | $40.02 | $37.36 | 126,058 |
| 2021-11-29 | $40.09 | $40.56 | $39.97 | $40.38 | $37.70 | 89,024 |
| 2021-11-26 | $39.41 | $40.29 | $39.25 | $39.67 | $37.04 | 95,632 |
| 2021-11-24 | $39.65 | $39.82 | $38.88 | $39.82 | $37.18 | 120,328 |
| 2021-11-23 | $41.00 | $41.30 | $39.63 | $39.99 | $37.33 | 177,491 |
| 2021-11-22 | $42.28 | $42.28 | $40.89 | $41.20 | $38.46 | 135,769 |
| 2021-11-19 | $42.60 | $42.81 | $42.04 | $42.13 | $39.33 | 83,453 |
| 2021-11-18 | $43.07 | $43.21 | $42.53 | $42.71 | $39.87 | 75,467 |
| 2021-11-17 | $43.36 | $43.45 | $42.81 | $43.00 | $40.14 | 90,393 |
| 2021-11-16 | $43.08 | $43.46 | $43.08 | $43.42 | $40.54 | 116,421 |
| 2021-11-15 | $43.36 | $43.62 | $43.03 | $43.17 | $40.30 | 66,629 |
| 2021-11-12 | $42.90 | $43.15 | $42.76 | $43.12 | $40.26 | 65,119 |
| 2021-11-11 | $43.24 | $43.30 | $42.87 | $42.97 | $39.94 | 81,069 |
| 2021-11-10 | $43.20 | $43.57 | $42.63 | $42.76 | $39.74 | 113,769 |
| 2021-11-09 | $43.40 | $43.76 | $43.13 | $43.53 | $40.46 | 112,678 |
| 2021-11-08 | $43.15 | $43.64 | $43.13 | $43.42 | $40.36 | 111,755 |
| 2021-11-05 | $42.89 | $43.13 | $42.76 | $43.02 | $39.99 | 94,068 |
| 2021-11-04 | $42.33 | $42.55 | $42.30 | $42.50 | $39.50 | 127,796 |
| 2021-11-03 | $42.05 | $42.52 | $41.87 | $42.32 | $39.33 | 119,270 |
| 2021-11-02 | $42.02 | $42.57 | $41.37 | $41.81 | $38.86 | 163,533 |
| 2021-11-01 | $41.40 | $41.99 | $41.25 | $41.99 | $39.03 | 128,164 |
| 2021-10-29 | $41.05 | $41.36 | $40.52 | $40.99 | $38.10 | 129,887 |
| 2021-10-28 | $40.49 | $41.09 | $40.34 | $41.09 | $38.19 | 128,781 |
| 2021-10-27 | $40.65 | $40.82 | $40.21 | $40.29 | $37.45 | 153,700 |
| 2021-10-26 | $40.63 | $41.17 | $40.27 | $40.50 | $37.64 | 147,809 |
| 2021-10-25 | $40.15 | $40.89 | $40.15 | $40.53 | $37.67 | 116,191 |
| 2021-10-22 | $40.82 | $41.10 | $40.20 | $40.21 | $37.37 | 115,835 |
| 2021-10-21 | $41.16 | $41.72 | $41.05 | $41.08 | $38.18 | 189,733 |
| 2021-10-20 | $41.92 | $42.11 | $41.34 | $41.47 | $38.54 | 83,364 |
| 2021-10-19 | $41.75 | $42.28 | $41.50 | $41.82 | $38.87 | 99,235 |
| 2021-10-18 | $40.81 | $41.52 | $40.54 | $41.49 | $38.56 | 93,400 |
| 2021-10-15 | $40.71 | $41.08 | $40.68 | $40.92 | $38.03 | 84,436 |
| 2021-10-14 | $40.01 | $40.52 | $39.81 | $40.32 | $37.48 | 98,817 |
| 2021-10-13 | $39.16 | $39.94 | $39.16 | $39.79 | $36.81 | 96,269 |
| 2021-10-12 | $39.13 | $39.47 | $39.01 | $39.16 | $36.22 | 106,615 |
| 2021-10-11 | $39.57 | $39.84 | $39.15 | $39.19 | $36.25 | 89,203 |
| 2021-10-08 | $39.85 | $39.91 | $39.34 | $39.60 | $36.63 | 94,007 |
| 2021-10-07 | $39.15 | $39.94 | $39.15 | $39.67 | $36.70 | 128,980 |
| 2021-10-06 | $38.68 | $38.96 | $38.11 | $38.85 | $35.94 | 131,531 |
| 2021-10-05 | $38.08 | $38.96 | $38.08 | $38.81 | $35.90 | 117,904 |
| 2021-10-04 | $39.12 | $39.20 | $37.75 | $38.09 | $35.24 | 182,023 |
| 2021-10-01 | $38.69 | $39.26 | $38.50 | $39.17 | $36.23 | 125,719 |
| 2021-09-30 | $38.63 | $38.91 | $38.50 | $38.58 | $35.69 | 152,223 |
| 2021-09-29 | $38.76 | $38.93 | $38.21 | $38.41 | $35.53 | 128,606 |
| 2021-09-28 | $39.64 | $39.79 | $38.55 | $38.69 | $35.79 | 201,262 |
| 2021-09-27 | $40.16 | $40.25 | $39.86 | $40.06 | $37.06 | 99,153 |
| 2021-09-24 | $40.68 | $40.75 | $40.39 | $40.49 | $37.46 | 86,049 |
| 2021-09-23 | $40.51 | $40.97 | $40.44 | $40.85 | $37.79 | 78,690 |
| 2021-09-22 | $39.92 | $40.60 | $39.87 | $40.34 | $37.32 | 136,185 |
| 2021-09-21 | $39.86 | $40.32 | $39.73 | $39.86 | $36.87 | 118,065 |
| 2021-09-20 | $40.00 | $40.22 | $39.42 | $39.68 | $36.71 | 138,252 |
| 2021-09-17 | $40.84 | $41.17 | $40.72 | $40.81 | $37.75 | 73,411 |
| 2021-09-16 | $40.99 | $41.23 | $40.91 | $41.09 | $38.01 | 98,121 |
| 2021-09-15 | $41.32 | $41.32 | $40.88 | $41.11 | $38.03 | 96,760 |
| 2021-09-14 | $41.38 | $41.54 | $41.00 | $41.00 | $37.93 | 100,802 |
| 2021-09-13 | $41.62 | $41.70 | $40.90 | $41.39 | $38.13 | 114,868 |
| 2021-09-10 | $41.69 | $41.82 | $41.36 | $41.38 | $38.12 | 90,153 |
| 2021-09-09 | $41.35 | $41.75 | $41.17 | $41.36 | $38.10 | 87,413 |
| 2021-09-08 | $42.24 | $42.24 | $41.18 | $41.43 | $38.17 | 96,405 |
| 2021-09-07 | $42.36 | $42.62 | $42.18 | $42.22 | $38.89 | 74,577 |
| 2021-09-03 | $41.72 | $42.53 | $41.72 | $42.48 | $39.13 | 69,638 |
| 2021-09-02 | $41.71 | $41.94 | $41.56 | $41.66 | $38.38 | 91,056 |
| 2021-09-01 | $41.19 | $41.76 | $41.17 | $41.61 | $38.33 | 104,067 |
| 2021-08-31 | $41.14 | $41.15 | $40.92 | $41.08 | $37.84 | 73,901 |
| 2021-08-30 | $40.72 | $41.18 | $40.71 | $40.99 | $37.76 | 99,101 |
| 2021-08-27 | $40.07 | $40.70 | $40.07 | $40.60 | $37.40 | 69,936 |
| 2021-08-26 | $40.38 | $40.49 | $40.05 | $40.14 | $36.98 | 75,158 |
| 2021-08-25 | $40.41 | $40.79 | $39.93 | $40.44 | $37.25 | 146,877 |
| 2021-08-24 | $40.55 | $40.97 | $40.34 | $40.35 | $37.17 | 159,225 |
| 2021-08-23 | $39.74 | $40.51 | $39.69 | $40.26 | $37.09 | 91,763 |
| 2021-08-20 | $39.31 | $39.72 | $39.18 | $39.64 | $36.52 | 71,292 |
| 2021-08-19 | $39.00 | $39.49 | $39.00 | $39.16 | $36.07 | 119,229 |
| 2021-08-18 | $39.47 | $39.67 | $39.39 | $39.53 | $36.42 | 72,738 |
| 2021-08-17 | $39.57 | $39.80 | $39.30 | $39.48 | $36.37 | 117,094 |
| 2021-08-16 | $40.33 | $40.40 | $39.85 | $40.17 | $37.00 | 83,068 |
| 2021-08-13 | $40.77 | $40.90 | $40.37 | $40.51 | $37.32 | 59,202 |
| 2021-08-12 | $40.70 | $40.97 | $40.60 | $40.89 | $37.51 | 75,685 |
| 2021-08-11 | $41.11 | $41.34 | $40.77 | $40.96 | $37.57 | 83,267 |
| 2021-08-10 | $41.25 | $41.48 | $41.00 | $41.04 | $37.65 | 55,494 |
| 2021-08-09 | $41.48 | $41.50 | $40.97 | $41.15 | $37.75 | 92,148 |
| 2021-08-06 | $41.34 | $41.42 | $41.04 | $41.27 | $37.86 | 94,790 |
| 2021-08-05 | $40.91 | $41.50 | $40.79 | $41.42 | $38.00 | 105,264 |
| 2021-08-04 | $40.43 | $40.86 | $40.25 | $40.70 | $37.34 | 121,779 |
| 2021-08-03 | $40.47 | $40.72 | $40.02 | $40.39 | $37.05 | 99,406 |
| 2021-08-02 | $40.30 | $40.59 | $39.96 | $40.40 | $37.06 | 128,984 |
| 2021-07-30 | $40.12 | $40.35 | $39.66 | $40.15 | $36.83 | 98,904 |
| 2021-07-29 | $40.25 | $40.47 | $40.01 | $40.38 | $37.04 | 114,840 |
| 2021-07-28 | $39.52 | $40.40 | $39.48 | $40.18 | $36.86 | 87,663 |
| 2021-07-27 | $40.38 | $40.48 | $39.25 | $39.56 | $36.29 | 148,399 |
| 2021-07-26 | $40.50 | $40.63 | $40.20 | $40.28 | $36.95 | 110,785 |
| 2021-07-23 | $40.22 | $40.64 | $40.03 | $40.37 | $37.03 | 146,779 |
| 2021-07-22 | $39.72 | $40.10 | $39.66 | $39.84 | $36.55 | 75,823 |
| 2021-07-21 | $39.28 | $39.95 | $39.28 | $39.75 | $36.46 | 67,682 |
| 2021-07-20 | $38.96 | $39.56 | $38.65 | $39.43 | $36.17 | 130,003 |
| 2021-07-19 | $38.39 | $38.77 | $38.04 | $38.72 | $35.52 | 186,838 |
| 2021-07-16 | $40.43 | $40.63 | $39.08 | $39.27 | $36.02 | 160,396 |
| 2021-07-15 | $41.02 | $41.02 | $40.13 | $40.23 | $36.90 | 92,777 |
| 2021-07-14 | $41.45 | $41.52 | $40.69 | $41.07 | $37.67 | 57,827 |
| 2021-07-13 | $41.50 | $41.92 | $41.21 | $41.28 | $37.71 | 90,502 |
| 2021-07-12 | $41.23 | $41.92 | $41.00 | $41.32 | $37.75 | 90,642 |
| 2021-07-09 | $40.85 | $41.25 | $40.83 | $40.98 | $37.44 | 116,250 |
| 2021-07-08 | $41.52 | $41.70 | $40.41 | $40.83 | $37.30 | 141,906 |
| 2021-07-07 | $42.12 | $42.29 | $41.86 | $41.96 | $38.33 | 132,753 |
| 2021-07-06 | $42.05 | $42.16 | $41.86 | $42.09 | $38.45 | 111,738 |
| 2021-07-02 | $41.99 | $42.21 | $41.83 | $41.94 | $38.31 | 139,555 |
| 2021-07-01 | $41.70 | $42.02 | $41.50 | $41.77 | $38.16 | 145,962 |
| 2021-06-30 | $41.34 | $41.79 | $40.93 | $41.71 | $38.10 | 171,622 |
| 2021-06-29 | $41.64 | $41.73 | $40.95 | $41.20 | $37.64 | 155,249 |
| 2021-06-28 | $41.04 | $41.57 | $41.00 | $41.52 | $37.93 | 135,070 |
| 2021-06-25 | $40.97 | $41.11 | $40.68 | $40.93 | $37.39 | 85,188 |
| 2021-06-24 | $40.58 | $41.00 | $40.56 | $40.86 | $37.33 | 141,169 |
| 2021-06-23 | $40.02 | $40.50 | $39.92 | $40.38 | $36.89 | 111,843 |
| 2021-06-22 | $39.80 | $40.04 | $39.71 | $39.97 | $36.51 | 107,973 |
| 2021-06-21 | $40.06 | $40.07 | $39.51 | $39.63 | $36.20 | 131,115 |
| 2021-06-18 | $39.11 | $40.10 | $39.01 | $40.01 | $36.55 | 159,281 |
| 2021-06-17 | $39.21 | $39.89 | $39.09 | $39.20 | $35.81 | 124,696 |
| 2021-06-16 | $39.92 | $39.92 | $38.91 | $39.48 | $36.07 | 108,586 |
| 2021-06-15 | $40.10 | $40.10 | $39.50 | $39.68 | $36.25 | 120,078 |
| 2021-06-14 | $39.48 | $40.06 | $39.27 | $40.01 | $36.55 | 203,514 |
| 2021-06-11 | $39.00 | $39.24 | $38.89 | $39.22 | $35.68 | 135,007 |
| 2021-06-10 | $38.09 | $39.07 | $38.06 | $38.85 | $35.34 | 91,997 |
| 2021-06-09 | $38.19 | $38.59 | $37.97 | $38.09 | $34.65 | 72,855 |
| 2021-06-08 | $38.32 | $38.65 | $37.99 | $38.12 | $34.68 | 102,105 |
| 2021-06-07 | $37.84 | $38.02 | $37.59 | $37.96 | $34.53 | 60,035 |
| 2021-06-04 | $37.91 | $37.98 | $37.10 | $37.72 | $34.31 | 122,404 |
| 2021-06-03 | $37.56 | $37.88 | $37.50 | $37.75 | $34.34 | 90,031 |
| 2021-06-02 | $37.80 | $37.88 | $37.55 | $37.79 | $34.38 | 104,372 |
| 2021-06-01 | $38.05 | $38.24 | $37.38 | $37.70 | $34.29 | 135,272 |
| 2021-05-28 | $37.22 | $38.04 | $37.03 | $37.74 | $34.33 | 132,947 |
| 2021-05-27 | $36.79 | $37.25 | $36.43 | $37.03 | $33.68 | 110,810 |
| 2021-05-26 | $36.40 | $36.93 | $36.28 | $36.83 | $33.50 | 95,030 |
| 2021-05-25 | $36.07 | $36.50 | $36.07 | $36.18 | $32.91 | 124,556 |
| 2021-05-24 | $36.08 | $36.38 | $35.94 | $36.07 | $32.81 | 111,376 |
| 2021-05-21 | $35.68 | $36.14 | $35.49 | $35.80 | $32.57 | 141,694 |
| 2021-05-20 | $35.20 | $35.88 | $35.13 | $35.49 | $32.28 | 156,799 |
| 2021-05-19 | $34.24 | $35.21 | $34.03 | $34.91 | $31.76 | 97,443 |
| 2021-05-18 | $34.50 | $35.01 | $34.38 | $34.90 | $31.75 | 106,136 |
| 2021-05-17 | $34.80 | $35.14 | $34.15 | $34.31 | $31.21 | 113,755 |
| 2021-05-14 | $34.04 | $34.99 | $34.04 | $34.82 | $31.67 | 163,754 |
| 2021-05-13 | $33.95 | $34.52 | $33.60 | $33.94 | $30.87 | 172,109 |
| 2021-05-12 | $34.78 | $35.23 | $33.90 | $34.07 | $30.84 | 196,810 |
| 2021-05-11 | $34.01 | $35.47 | $33.82 | $35.14 | $31.80 | 253,990 |
| 2021-05-10 | $36.13 | $36.14 | $35.02 | $35.15 | $31.81 | 177,056 |
| 2021-05-07 | $36.21 | $36.92 | $36.13 | $36.24 | $32.80 | 131,532 |
| 2021-05-06 | $37.02 | $37.31 | $35.72 | $36.04 | $32.62 | 174,994 |
| 2021-05-05 | $37.11 | $37.44 | $36.65 | $36.79 | $33.30 | 103,277 |
| 2021-05-04 | $38.10 | $38.33 | $36.56 | $37.04 | $33.52 | 236,340 |
| 2021-05-03 | $38.85 | $38.85 | $38.35 | $38.41 | $34.76 | 142,943 |
| 2021-04-30 | $38.53 | $38.72 | $38.16 | $38.55 | $34.89 | 108,125 |
| 2021-04-29 | $39.02 | $39.38 | $38.16 | $38.53 | $34.87 | 124,080 |
| 2021-04-28 | $38.52 | $38.96 | $38.52 | $38.87 | $35.18 | 84,661 |
| 2021-04-27 | $38.69 | $39.00 | $38.13 | $38.27 | $34.64 | 87,882 |
| 2021-04-26 | $38.61 | $39.06 | $38.61 | $38.75 | $35.07 | 158,541 |
| 2021-04-23 | $38.56 | $39.25 | $38.50 | $38.65 | $34.98 | 159,849 |
| 2021-04-22 | $37.97 | $38.43 | $37.80 | $38.13 | $34.51 | 153,405 |
| 2021-04-21 | $37.95 | $38.04 | $37.62 | $37.96 | $34.36 | 167,472 |
| 2021-04-20 | $38.45 | $38.45 | $38.01 | $38.05 | $34.44 | 94,476 |
| 2021-04-19 | $38.80 | $38.98 | $38.24 | $38.64 | $34.97 | 142,134 |
| 2021-04-16 | $38.46 | $38.94 | $38.45 | $38.80 | $35.12 | 109,147 |
| 2021-04-15 | $38.08 | $38.65 | $38.05 | $38.38 | $34.74 | 96,292 |
| 2021-04-14 | $38.58 | $38.75 | $37.75 | $37.78 | $34.19 | 126,148 |
| 2021-04-13 | $38.78 | $38.84 | $38.25 | $38.65 | $34.82 | 165,122 |
| 2021-04-12 | $38.83 | $38.89 | $38.40 | $38.52 | $34.71 | 146,407 |
| 2021-04-09 | $38.82 | $38.82 | $38.25 | $38.72 | $34.89 | 120,805 |
| 2021-04-08 | $37.84 | $38.90 | $37.50 | $38.66 | $34.83 | 216,134 |
| 2021-04-07 | $37.45 | $37.72 | $37.16 | $37.30 | $33.61 | 180,508 |
| 2021-04-06 | $37.56 | $37.65 | $37.20 | $37.45 | $33.74 | 160,402 |
| 2021-04-05 | $38.26 | $38.49 | $37.20 | $37.64 | $33.91 | 263,684 |
| 2021-04-01 | $36.20 | $37.40 | $36.02 | $37.17 | $33.49 | 246,502 |
| 2021-03-31 | $35.15 | $35.77 | $34.65 | $35.69 | $32.16 | 203,819 |
| 2021-03-30 | $34.60 | $34.64 | $34.11 | $34.62 | $31.19 | 176,454 |
| 2021-03-29 | $34.27 | $34.71 | $33.76 | $34.52 | $31.10 | 329,003 |
| 2021-03-26 | $33.40 | $34.07 | $33.01 | $34.07 | $30.70 | 536,551 |
| 2021-03-25 | $32.89 | $32.91 | $32.07 | $32.58 | $29.35 | 676,184 |
| 2021-03-24 | $33.93 | $34.12 | $32.94 | $32.94 | $29.68 | 467,819 |
| 2021-03-23 | $34.39 | $34.59 | $33.88 | $33.94 | $30.58 | 348,050 |
| 2021-03-22 | $34.53 | $34.74 | $34.20 | $34.56 | $31.14 | 379,420 |
| 2021-03-19 | $33.75 | $34.23 | $33.63 | $34.06 | $30.69 | 373,095 |
| 2021-03-18 | $34.91 | $35.23 | $33.53 | $33.60 | $30.27 | 360,717 |
| 2021-03-17 | $35.15 | $35.65 | $34.60 | $35.50 | $31.99 | 184,483 |
| 2021-03-16 | $35.82 | $36.19 | $35.23 | $35.41 | $31.90 | 229,687 |
| 2021-03-15 | $35.84 | $35.98 | $35.54 | $35.69 | $32.16 | 180,043 |
| 2021-03-12 | $35.83 | $35.86 | $35.02 | $35.84 | $32.29 | 153,096 |
| 2021-03-11 | $35.56 | $36.30 | $35.42 | $36.07 | $32.34 | 216,414 |
| 2021-03-10 | $35.65 | $35.65 | $34.78 | $34.78 | $31.19 | 228,979 |
| 2021-03-09 | $33.90 | $35.19 | $33.90 | $34.96 | $31.35 | 266,474 |
| 2021-03-08 | $34.71 | $35.00 | $33.30 | $33.36 | $29.91 | 431,061 |
| 2021-03-05 | $34.96 | $35.37 | $33.11 | $34.78 | $31.19 | 396,146 |
| 2021-03-04 | $36.03 | $36.35 | $33.60 | $34.83 | $31.23 | 518,088 |
| 2021-03-03 | $37.30 | $37.49 | $35.91 | $36.40 | $32.64 | 175,367 |
| 2021-03-02 | $37.54 | $37.84 | $37.01 | $37.71 | $33.82 | 253,366 |
| 2021-03-01 | $37.00 | $37.64 | $36.75 | $37.38 | $33.52 | 180,297 |
| 2021-02-26 | $36.01 | $36.73 | $35.69 | $36.42 | $32.66 | 192,426 |
| 2021-02-25 | $36.79 | $37.22 | $35.71 | $35.87 | $32.17 | 287,416 |
| 2021-02-24 | $37.29 | $37.56 | $36.39 | $37.21 | $33.37 | 284,046 |
| 2021-02-23 | $37.22 | $37.74 | $35.06 | $37.29 | $33.44 | 519,755 |
| 2021-02-22 | $39.95 | $40.14 | $38.38 | $38.38 | $34.42 | 239,828 |
| 2021-02-19 | $40.44 | $40.67 | $39.88 | $40.15 | $36.00 | 171,546 |
| 2021-02-18 | $40.00 | $40.23 | $39.10 | $40.09 | $35.95 | 241,359 |
| 2021-02-17 | $40.13 | $41.00 | $39.31 | $40.20 | $36.05 | 210,753 |
| 2021-02-16 | $40.55 | $40.94 | $39.90 | $40.28 | $36.12 | 152,708 |
| 2021-02-12 | $39.98 | $40.38 | $39.34 | $40.30 | $36.14 | 277,314 |
| 2021-02-11 | $39.68 | $40.23 | $39.60 | $40.03 | $35.79 | 237,938 |
| 2021-02-10 | $39.82 | $39.90 | $39.02 | $39.60 | $35.41 | 191,322 |
| 2021-02-09 | $39.25 | $39.60 | $38.80 | $39.49 | $35.31 | 181,932 |
| 2021-02-08 | $39.92 | $39.94 | $38.96 | $39.10 | $34.96 | 192,137 |
| 2021-02-05 | $38.87 | $39.50 | $38.71 | $39.31 | $35.15 | 272,465 |
| 2021-02-04 | $38.35 | $38.93 | $38.35 | $38.58 | $34.50 | 258,974 |
| 2021-02-03 | $37.94 | $38.23 | $37.55 | $38.15 | $34.11 | 173,657 |
| 2021-02-02 | $36.97 | $37.70 | $36.65 | $37.64 | $33.66 | 185,699 |
| 2021-02-01 | $35.63 | $36.55 | $35.55 | $36.47 | $32.61 | 229,667 |
| 2021-01-29 | $35.92 | $36.04 | $34.96 | $35.41 | $31.66 | 200,200 |
| 2021-01-28 | $35.45 | $36.14 | $35.35 | $35.91 | $32.11 | 211,593 |
| 2021-01-27 | $36.45 | $36.55 | $35.48 | $35.66 | $31.89 | 184,602 |
| 2021-01-26 | $36.87 | $36.98 | $36.54 | $36.62 | $32.74 | 190,035 |
| 2021-01-25 | $37.06 | $37.32 | $36.52 | $37.04 | $33.12 | 139,503 |
| 2021-01-22 | $37.00 | $37.10 | $36.65 | $36.88 | $32.98 | 135,543 |
| 2021-01-21 | $37.50 | $37.66 | $36.90 | $37.01 | $33.09 | 168,394 |
| 2021-01-20 | $36.85 | $37.24 | $36.79 | $37.05 | $33.13 | 130,716 |
| 2021-01-19 | $36.01 | $36.85 | $36.01 | $36.55 | $32.68 | 167,006 |
| 2021-01-15 | $36.19 | $36.50 | $35.72 | $35.96 | $32.15 | 168,023 |
| 2021-01-14 | $36.27 | $36.69 | $36.05 | $36.20 | $32.36 | 165,262 |
| 2021-01-13 | $35.77 | $36.36 | $35.77 | $36.19 | $32.26 | 172,558 |
| 2021-01-12 | $35.34 | $36.02 | $35.34 | $35.92 | $32.02 | 186,638 |
| 2021-01-11 | $35.18 | $35.80 | $35.17 | $35.47 | $31.62 | 302,247 |
| 2021-01-08 | $36.00 | $36.30 | $35.78 | $36.17 | $32.24 | 249,845 |
| 2021-01-07 | $34.39 | $35.90 | $34.39 | $35.72 | $31.84 | 284,475 |
| 2021-01-06 | $34.94 | $35.27 | $34.37 | $34.55 | $30.80 | 234,739 |
| 2021-01-05 | $35.07 | $35.46 | $34.71 | $35.20 | $31.38 | 311,729 |
| 2021-01-04 | $36.37 | $36.38 | $34.88 | $35.34 | $31.50 | 327,130 |
| 2020-12-31 | $36.21 | $36.67 | $36.12 | $36.38 | $32.43 | 157,446 |
| 2020-12-30 | $36.58 | $37.00 | $36.01 | $36.39 | $32.44 | 163,151 |
| 2020-12-29 | $36.80 | $37.05 | $35.86 | $36.42 | $32.46 | 205,079 |
| 2020-12-28 | $37.21 | $37.76 | $36.66 | $36.74 | $32.75 | 156,590 |
| 2020-12-24 | $38.18 | $38.18 | $36.78 | $37.08 | $33.05 | 132,024 |
| 2020-12-23 | $37.91 | $38.35 | $37.85 | $37.90 | $33.78 | 98,067 |
| 2020-12-22 | $37.18 | $37.84 | $37.15 | $37.68 | $33.59 | 206,604 |
| 2020-12-21 | $35.70 | $37.77 | $35.50 | $36.94 | $32.93 | 210,905 |
| 2020-12-18 | $35.20 | $36.12 | $35.20 | $36.02 | $32.11 | 266,477 |
| 2020-12-17 | $34.66 | $35.28 | $34.66 | $35.23 | $31.40 | 225,488 |
| 2020-12-16 | $34.35 | $34.75 | $34.18 | $34.61 | $30.85 | 195,638 |
| 2020-12-15 | $34.70 | $34.74 | $34.35 | $34.56 | $30.80 | 171,376 |
| 2020-12-14 | $34.35 | $34.75 | $34.20 | $34.44 | $30.70 | 185,962 |
| 2020-12-11 | $34.30 | $34.56 | $34.05 | $34.20 | $30.38 | 137,399 |
| 2020-12-10 | $33.82 | $34.68 | $33.82 | $34.24 | $30.42 | 155,509 |
| 2020-12-09 | $33.90 | $35.00 | $33.59 | $33.82 | $30.04 | 171,399 |
| 2020-12-08 | $33.74 | $33.90 | $33.59 | $33.89 | $30.11 | 126,014 |
| 2020-12-07 | $33.75 | $33.75 | $32.85 | $33.75 | $29.98 | 194,641 |
| 2020-12-04 | $33.50 | $33.90 | $33.50 | $33.76 | $29.99 | 154,986 |
| 2020-12-03 | $33.43 | $33.90 | $33.25 | $33.29 | $29.57 | 205,503 |
| 2020-12-02 | $33.43 | $33.50 | $33.13 | $33.49 | $29.75 | 169,933 |
| 2020-12-01 | $33.11 | $33.44 | $32.67 | $33.43 | $29.70 | 221,259 |
| 2020-11-30 | $32.69 | $33.22 | $32.14 | $32.82 | $29.16 | 199,570 |
| 2020-11-27 | $32.18 | $32.70 | $32.18 | $32.53 | $28.90 | 74,321 |
| 2020-11-25 | $31.95 | $32.24 | $31.66 | $31.94 | $28.37 | 141,721 |
| 2020-11-24 | $31.87 | $31.98 | $31.55 | $31.85 | $28.29 | 191,542 |
| 2020-11-23 | $31.08 | $31.90 | $31.04 | $31.52 | $28.00 | 239,248 |
| 2020-11-20 | $30.45 | $31.10 | $30.45 | $30.82 | $27.38 | 150,690 |
| 2020-11-19 | $29.96 | $30.34 | $29.77 | $30.34 | $26.95 | 148,734 |
| 2020-11-18 | $29.95 | $30.25 | $29.77 | $29.99 | $26.64 | 239,024 |
| 2020-11-17 | $29.48 | $29.89 | $29.23 | $29.75 | $26.43 | 136,409 |
| 2020-11-16 | $29.39 | $29.94 | $29.23 | $29.50 | $26.21 | 187,533 |
| 2020-11-13 | $29.00 | $29.37 | $28.63 | $29.23 | $25.97 | 200,791 |
| 2020-11-12 | $29.12 | $29.50 | $28.50 | $28.69 | $25.39 | 169,357 |
| 2020-11-11 | $28.45 | $29.18 | $28.45 | $28.88 | $25.56 | 172,455 |
| 2020-11-10 | $28.95 | $28.95 | $28.06 | $28.28 | $25.02 | 281,351 |
| 2020-11-09 | $31.15 | $31.29 | $29.01 | $29.17 | $25.81 | 392,747 |
| 2020-11-06 | $29.98 | $30.33 | $29.50 | $30.01 | $26.56 | 296,201 |
| 2020-11-05 | $29.15 | $29.90 | $29.15 | $29.76 | $26.33 | 299,127 |
| 2020-11-04 | $27.76 | $28.74 | $27.76 | $28.54 | $25.25 | 191,594 |
| 2020-11-03 | $26.97 | $27.38 | $26.72 | $27.28 | $24.14 | 137,171 |
| 2020-11-02 | $26.53 | $26.84 | $26.31 | $26.73 | $23.65 | 164,791 |
| 2020-10-30 | $26.65 | $26.85 | $26.05 | $26.18 | $23.17 | 190,281 |
| 2020-10-29 | $26.00 | $26.77 | $26.00 | $26.63 | $23.56 | 175,067 |
| 2020-10-28 | $26.05 | $26.37 | $25.88 | $26.02 | $23.02 | 222,993 |
| 2020-10-27 | $26.93 | $27.13 | $26.65 | $26.68 | $23.61 | 159,939 |
| 2020-10-26 | $27.53 | $27.77 | $26.71 | $26.89 | $23.79 | 325,953 |
| 2020-10-23 | $27.79 | $27.94 | $27.51 | $27.80 | $24.60 | 123,959 |
| 2020-10-22 | $27.59 | $27.82 | $27.41 | $27.51 | $24.34 | 171,126 |
| 2020-10-21 | $27.76 | $27.98 | $27.51 | $27.59 | $24.41 | 150,057 |
| 2020-10-20 | $27.92 | $28.01 | $27.51 | $27.65 | $24.47 | 223,010 |
| 2020-10-19 | $28.25 | $28.57 | $27.63 | $27.75 | $24.56 | 183,123 |
| 2020-10-16 | $27.78 | $28.48 | $27.78 | $28.19 | $24.95 | 127,131 |
| 2020-10-15 | $27.85 | $27.94 | $27.65 | $27.85 | $24.64 | 109,491 |
| 2020-10-14 | $28.42 | $28.56 | $27.63 | $28.10 | $24.87 | 200,268 |
| 2020-10-13 | $28.41 | $28.74 | $28.29 | $28.59 | $25.20 | 230,059 |
| 2020-10-12 | $28.25 | $28.52 | $27.98 | $28.29 | $24.93 | 198,461 |
| 2020-10-09 | $27.81 | $28.08 | $27.53 | $27.75 | $24.46 | 159,667 |
| 2020-10-08 | $27.59 | $27.73 | $27.37 | $27.45 | $24.19 | 143,206 |
| 2020-10-07 | $27.21 | $27.47 | $27.10 | $27.46 | $24.20 | 188,448 |
| 2020-10-06 | $27.05 | $27.24 | $26.83 | $26.87 | $23.68 | 192,832 |
| 2020-10-05 | $26.51 | $26.98 | $26.51 | $26.98 | $23.78 | 201,632 |
| 2020-10-02 | $26.01 | $26.84 | $25.97 | $26.47 | $23.33 | 270,935 |
| 2020-10-01 | $25.99 | $26.43 | $25.85 | $26.43 | $23.29 | 189,334 |
| 2020-09-30 | $25.50 | $25.70 | $25.37 | $25.65 | $22.61 | 168,994 |
| 2020-09-29 | $25.07 | $25.37 | $24.96 | $25.36 | $22.35 | 158,209 |
| 2020-09-28 | $24.97 | $25.25 | $24.89 | $25.07 | $22.09 | 160,426 |
| 2020-09-25 | $24.36 | $24.75 | $24.26 | $24.70 | $21.77 | 163,211 |
| 2020-09-24 | $24.03 | $24.54 | $24.01 | $24.34 | $21.45 | 237,033 |
| 2020-09-23 | $25.10 | $25.10 | $24.30 | $24.32 | $21.43 | 267,867 |
| 2020-09-22 | $24.83 | $25.06 | $24.62 | $24.89 | $21.94 | 272,333 |
| 2020-09-21 | $24.50 | $24.86 | $24.40 | $24.78 | $21.84 | 237,712 |
| 2020-09-18 | $24.90 | $25.41 | $24.64 | $24.85 | $21.90 | 184,869 |
| 2020-09-17 | $24.54 | $24.82 | $24.46 | $24.75 | $21.81 | 193,130 |
| 2020-09-16 | $25.14 | $25.33 | $24.93 | $24.99 | $22.02 | 186,626 |
| 2020-09-15 | $25.22 | $25.32 | $25.06 | $25.12 | $22.14 | 141,354 |
| 2020-09-14 | $24.51 | $24.93 | $24.51 | $24.83 | $21.88 | 153,416 |
| 2020-09-11 | $24.60 | $24.89 | $24.37 | $24.43 | $21.44 | 175,241 |
| 2020-09-10 | $25.35 | $25.53 | $24.54 | $24.66 | $21.65 | 263,875 |
| 2020-09-09 | $24.58 | $25.15 | $24.50 | $25.09 | $22.02 | 200,219 |
| 2020-09-08 | $24.42 | $24.67 | $24.10 | $24.22 | $21.26 | 383,113 |
| 2020-09-04 | $25.48 | $25.54 | $24.27 | $25.20 | $22.12 | 532,005 |
| 2020-09-03 | $27.07 | $27.07 | $25.18 | $25.29 | $22.20 | 698,032 |
| 2020-09-02 | $27.22 | $27.30 | $26.79 | $27.16 | $23.84 | 229,184 |
| 2020-09-01 | $26.95 | $27.11 | $26.83 | $27.11 | $23.80 | 292,377 |
| 2020-08-31 | $26.50 | $26.80 | $26.40 | $26.80 | $23.52 | 164,813 |
| 2020-08-28 | $26.53 | $26.56 | $26.32 | $26.46 | $23.23 | 246,180 |
| 2020-08-27 | $26.30 | $26.48 | $26.20 | $26.24 | $23.03 | 166,561 |
| 2020-08-26 | $26.09 | $26.46 | $26.09 | $26.41 | $23.18 | 245,057 |
| 2020-08-25 | $25.75 | $25.99 | $25.73 | $25.99 | $22.81 | 143,533 |
| 2020-08-24 | $25.85 | $26.10 | $25.63 | $25.72 | $22.58 | 197,735 |
| 2020-08-21 | $25.77 | $25.94 | $25.65 | $25.83 | $22.67 | 176,263 |
| 2020-08-20 | $25.72 | $25.97 | $25.56 | $25.97 | $22.80 | 162,782 |
| 2020-08-19 | $25.85 | $25.91 | $25.74 | $25.76 | $22.61 | 151,580 |
| 2020-08-18 | $25.80 | $25.86 | $25.54 | $25.81 | $22.65 | 170,355 |
| 2020-08-17 | $25.35 | $25.69 | $25.31 | $25.69 | $22.55 | 150,497 |
| 2020-08-14 | $25.25 | $25.48 | $25.22 | $25.35 | $22.25 | 140,932 |
| 2020-08-13 | $25.38 | $25.53 | $25.21 | $25.40 | $22.29 | 235,195 |
| 2020-08-12 | $25.25 | $25.46 | $25.24 | $25.31 | $22.13 | 149,964 |
| 2020-08-11 | $25.40 | $25.46 | $25.05 | $25.08 | $21.93 | 295,503 |
| 2020-08-10 | $25.79 | $25.82 | $25.32 | $25.42 | $22.23 | 264,181 |
| 2020-08-07 | $26.00 | $26.27 | $25.57 | $25.83 | $22.58 | 323,007 |
| 2020-08-06 | $26.25 | $26.34 | $26.01 | $26.30 | $22.99 | 173,245 |
| 2020-08-05 | $26.16 | $26.46 | $26.00 | $26.11 | $22.83 | 251,960 |
| 2020-08-04 | $26.01 | $26.51 | $25.84 | $26.34 | $23.03 | 356,864 |
| 2020-08-03 | $25.33 | $26.58 | $25.33 | $26.23 | $22.93 | 430,837 |
| 2020-07-31 | $25.07 | $25.20 | $24.61 | $25.20 | $22.03 | 212,719 |
| 2020-07-30 | $24.41 | $24.80 | $24.25 | $24.78 | $21.67 | 147,395 |
| 2020-07-29 | $24.15 | $24.69 | $24.03 | $24.57 | $21.48 | 219,470 |
| 2020-07-28 | $24.04 | $24.24 | $23.82 | $23.93 | $20.92 | 214,251 |
| 2020-07-27 | $23.76 | $23.99 | $23.68 | $23.95 | $20.94 | 167,349 |
| 2020-07-24 | $23.50 | $23.90 | $23.34 | $23.63 | $20.66 | 270,302 |
| 2020-07-23 | $24.06 | $24.42 | $23.70 | $23.70 | $20.72 | 389,578 |
| 2020-07-22 | $24.34 | $24.47 | $24.15 | $24.30 | $21.25 | 187,000 |
| 2020-07-21 | $24.43 | $24.49 | $24.07 | $24.26 | $21.21 | 259,190 |
| 2020-07-20 | $23.60 | $24.28 | $23.51 | $24.28 | $21.23 | 254,711 |
| 2020-07-17 | $23.46 | $23.49 | $23.25 | $23.44 | $20.49 | 217,580 |
| 2020-07-16 | $23.50 | $23.50 | $23.15 | $23.38 | $20.44 | 264,806 |
| 2020-07-15 | $24.00 | $24.00 | $23.35 | $23.68 | $20.70 | 200,965 |
| 2020-07-14 | $23.74 | $23.74 | $22.74 | $23.60 | $20.63 | 441,148 |
| 2020-07-13 | $24.60 | $24.93 | $23.76 | $23.76 | $20.69 | 376,103 |
| 2020-07-10 | $24.58 | $24.58 | $24.25 | $24.52 | $21.35 | 241,745 |
| 2020-07-09 | $24.28 | $24.58 | $24.00 | $24.44 | $21.28 | 305,517 |
| 2020-07-08 | $24.13 | $24.49 | $23.95 | $24.18 | $21.05 | 425,700 |
| 2020-07-07 | $23.50 | $24.15 | $23.35 | $23.96 | $20.86 | 324,333 |
| 2020-07-06 | $23.79 | $24.12 | $23.52 | $23.76 | $20.69 | 318,345 |
| 2020-07-02 | $23.25 | $23.54 | $23.25 | $23.31 | $20.29 | 270,274 |
| 2020-07-01 | $22.80 | $23.01 | $22.67 | $23.01 | $20.03 | 240,878 |
| 2020-06-30 | $22.43 | $22.83 | $22.18 | $22.67 | $19.74 | 318,868 |
| 2020-06-29 | $22.56 | $22.56 | $22.06 | $22.25 | $19.37 | 320,759 |
| 2020-06-26 | $22.73 | $22.93 | $22.33 | $22.42 | $19.52 | 242,636 |
| 2020-06-25 | $22.70 | $22.99 | $22.60 | $22.81 | $19.86 | 204,985 |
| 2020-06-24 | $23.08 | $23.22 | $22.43 | $22.73 | $19.79 | 386,647 |
| 2020-06-23 | $22.90 | $23.30 | $22.90 | $23.11 | $20.12 | 210,310 |
| 2020-06-22 | $22.73 | $23.07 | $22.72 | $22.92 | $19.95 | 231,862 |
| 2020-06-19 | $22.80 | $22.99 | $22.51 | $22.66 | $19.73 | 214,281 |
| 2020-06-18 | $22.58 | $22.89 | $22.50 | $22.60 | $19.68 | 160,211 |
| 2020-06-17 | $22.43 | $22.87 | $22.36 | $22.55 | $19.63 | 218,315 |
| 2020-06-16 | $22.40 | $22.58 | $22.06 | $22.39 | $19.49 | 215,241 |
| 2020-06-15 | $21.30 | $22.00 | $21.15 | $21.93 | $19.09 | 250,672 |
| 2020-06-12 | $21.85 | $22.06 | $21.30 | $21.80 | $18.98 | 181,921 |
| 2020-06-11 | $22.00 | $22.00 | $21.28 | $21.44 | $18.58 | 304,011 |
| 2020-06-10 | $22.25 | $22.51 | $22.11 | $22.36 | $19.38 | 252,400 |
| 2020-06-09 | $21.80 | $22.20 | $21.80 | $22.07 | $19.13 | 278,012 |
| 2020-06-08 | $22.25 | $22.25 | $21.94 | $22.12 | $19.17 | 247,971 |
| 2020-06-05 | $22.24 | $22.26 | $21.92 | $22.03 | $19.09 | 296,494 |
| 2020-06-04 | $22.04 | $22.29 | $21.82 | $21.92 | $19.00 | 247,592 |
| 2020-06-03 | $21.98 | $22.37 | $21.98 | $22.19 | $19.23 | 320,474 |
| 2020-06-02 | $21.55 | $21.96 | $21.47 | $21.88 | $18.96 | 187,231 |
| 2020-06-01 | $21.20 | $21.88 | $21.12 | $21.67 | $18.78 | 289,827 |
| 2020-05-29 | $21.29 | $21.33 | $20.93 | $21.16 | $18.34 | 215,942 |
| 2020-05-28 | $21.05 | $21.35 | $20.86 | $21.14 | $18.32 | 225,933 |
| 2020-05-27 | $21.00 | $21.00 | $20.50 | $20.86 | $18.08 | 204,027 |
| 2020-05-26 | $20.84 | $21.10 | $20.75 | $20.94 | $18.15 | 220,585 |
| 2020-05-22 | $20.65 | $20.84 | $20.46 | $20.67 | $17.91 | 313,385 |
| 2020-05-21 | $21.04 | $21.04 | $20.65 | $20.93 | $18.14 | 163,332 |
| 2020-05-20 | $21.00 | $21.10 | $20.68 | $20.88 | $18.10 | 307,579 |
| 2020-05-19 | $20.55 | $20.84 | $20.43 | $20.63 | $17.87 | 250,423 |
| 2020-05-18 | $20.81 | $20.81 | $20.35 | $20.43 | $17.71 | 230,644 |
| 2020-05-15 | $19.48 | $20.22 | $19.26 | $20.21 | $17.51 | 225,339 |
| 2020-05-14 | $19.32 | $19.55 | $19.00 | $19.43 | $16.84 | 160,432 |
| 2020-05-13 | $20.21 | $20.47 | $19.43 | $19.64 | $16.93 | 358,428 |
| 2020-05-12 | $20.70 | $20.70 | $20.22 | $20.36 | $17.55 | 318,874 |
| 2020-05-11 | $20.50 | $20.75 | $20.16 | $20.52 | $17.69 | 258,421 |
| 2020-05-08 | $20.47 | $20.65 | $20.05 | $20.42 | $17.61 | 381,587 |
| 2020-05-07 | $19.58 | $20.40 | $19.58 | $20.33 | $17.53 | 301,587 |
| 2020-05-06 | $19.25 | $19.82 | $19.24 | $19.62 | $16.92 | 224,108 |
| 2020-05-05 | $19.61 | $19.75 | $19.07 | $19.34 | $16.68 | 270,076 |
| 2020-05-04 | $18.85 | $19.37 | $18.50 | $19.20 | $16.55 | 159,689 |
| 2020-05-01 | $19.29 | $19.50 | $18.94 | $18.97 | $16.36 | 161,742 |
| 2020-04-30 | $19.71 | $19.92 | $19.45 | $19.79 | $17.06 | 174,624 |
| 2020-04-29 | $19.15 | $19.76 | $19.15 | $19.71 | $16.99 | 259,869 |
| 2020-04-28 | $19.60 | $19.60 | $19.01 | $19.01 | $16.39 | 194,505 |
| 2020-04-27 | $19.00 | $19.45 | $18.99 | $19.26 | $16.61 | 189,260 |
| 2020-04-24 | $18.93 | $19.17 | $18.50 | $18.90 | $16.30 | 198,815 |
| 2020-04-23 | $19.12 | $19.34 | $18.71 | $18.80 | $16.21 | 200,073 |
| 2020-04-22 | $18.62 | $19.32 | $18.58 | $19.22 | $16.57 | 149,234 |
| 2020-04-21 | $18.75 | $18.80 | $18.11 | $18.32 | $15.80 | 176,724 |
| 2020-04-20 | $19.23 | $19.23 | $18.71 | $19.00 | $16.38 | 185,257 |
| 2020-04-17 | $19.05 | $19.27 | $18.69 | $19.14 | $16.50 | 320,070 |
| 2020-04-16 | $18.40 | $18.84 | $18.27 | $18.68 | $16.11 | 218,290 |
| 2020-04-15 | $18.39 | $18.44 | $17.76 | $18.37 | $15.84 | 134,488 |
| 2020-04-14 | $18.50 | $18.74 | $17.96 | $18.41 | $15.87 | 194,601 |
| 2020-04-13 | $18.52 | $18.98 | $17.62 | $18.11 | $15.53 | 176,723 |
| 2020-04-09 | $18.20 | $18.43 | $17.67 | $18.27 | $15.67 | 349,407 |
| 2020-04-08 | $17.75 | $18.01 | $17.22 | $17.82 | $15.28 | 179,625 |
| 2020-04-07 | $17.19 | $18.21 | $16.74 | $17.61 | $15.10 | 641,359 |
| 2020-04-06 | $16.37 | $17.02 | $16.23 | $16.77 | $14.38 | 207,972 |
| 2020-04-03 | $16.05 | $16.52 | $15.71 | $15.87 | $13.61 | 276,194 |
| 2020-04-02 | $15.74 | $16.49 | $15.50 | $16.10 | $13.81 | 146,391 |
| 2020-04-01 | $15.99 | $16.63 | $15.62 | $15.95 | $13.68 | 222,390 |
| 2020-03-31 | $17.23 | $17.55 | $16.55 | $16.69 | $14.31 | 289,158 |
| 2020-03-30 | $17.33 | $17.60 | $16.85 | $17.23 | $14.78 | 346,107 |
| 2020-03-27 | $16.69 | $17.52 | $16.42 | $17.25 | $14.79 | 590,275 |
| 2020-03-26 | $16.50 | $17.52 | $16.38 | $17.10 | $14.66 | 378,765 |
| 2020-03-25 | $15.39 | $17.25 | $15.07 | $16.52 | $14.17 | 517,207 |
| 2020-03-24 | $13.50 | $15.83 | $13.50 | $15.06 | $12.91 | 621,808 |
| 2020-03-23 | $12.07 | $13.33 | $12.07 | $12.77 | $10.95 | 630,596 |
| 2020-03-20 | $15.18 | $15.18 | $13.19 | $13.19 | $11.31 | 500,437 |
| 2020-03-19 | $12.70 | $15.05 | $12.00 | $14.15 | $12.13 | 516,006 |
| 2020-03-18 | $14.75 | $14.96 | $12.75 | $13.01 | $11.16 | 573,538 |
| 2020-03-17 | $14.03 | $14.97 | $13.90 | $14.90 | $12.78 | 510,332 |
| 2020-03-16 | $13.46 | $15.21 | $13.46 | $14.42 | $12.37 | 467,390 |
| 2020-03-13 | $15.88 | $17.44 | $15.38 | $16.00 | $13.72 | 288,537 |
| 2020-03-12 | $15.60 | $16.50 | $14.90 | $15.54 | $13.24 | 611,980 |
| 2020-03-11 | $19.30 | $19.30 | $17.90 | $18.29 | $15.59 | 212,926 |
| 2020-03-10 | $19.26 | $20.35 | $18.74 | $19.19 | $16.35 | 131,549 |
| 2020-03-09 | $18.90 | $18.96 | $17.10 | $18.74 | $15.97 | 339,187 |
| 2020-03-06 | $19.75 | $20.00 | $19.36 | $19.91 | $16.97 | 225,272 |
| 2020-03-05 | $20.33 | $20.41 | $19.92 | $20.07 | $17.10 | 223,531 |
| 2020-03-04 | $20.20 | $20.58 | $20.08 | $20.58 | $17.54 | 191,061 |
| 2020-03-03 | $20.10 | $20.49 | $19.80 | $19.93 | $16.98 | 337,872 |
| 2020-03-02 | $19.36 | $20.73 | $19.34 | $20.00 | $17.04 | 395,321 |
| 2020-02-28 | $19.00 | $19.71 | $19.00 | $19.28 | $16.43 | 406,936 |
| 2020-02-27 | $19.93 | $19.93 | $19.20 | $19.44 | $16.57 | 552,112 |
| 2020-02-26 | $20.13 | $20.57 | $20.02 | $20.15 | $17.17 | 201,442 |
| 2020-02-25 | $20.66 | $20.73 | $20.01 | $20.09 | $17.12 | 352,599 |
| 2020-02-24 | $20.92 | $20.94 | $20.52 | $20.55 | $17.51 | 408,092 |
| 2020-02-21 | $21.92 | $21.92 | $21.41 | $21.53 | $18.35 | 190,365 |
| 2020-02-20 | $21.75 | $21.96 | $21.73 | $21.92 | $18.68 | 159,385 |
| 2020-02-19 | $21.87 | $21.95 | $21.73 | $21.94 | $18.70 | 238,083 |
| 2020-02-18 | $21.70 | $21.85 | $21.53 | $21.85 | $18.62 | 89,795 |
| 2020-02-14 | $21.77 | $21.90 | $21.59 | $21.70 | $18.49 | 127,466 |
| 2020-02-13 | $21.96 | $21.99 | $21.70 | $21.75 | $18.54 | 195,105 |
| 2020-02-12 | $22.00 | $22.00 | $21.89 | $22.00 | $18.66 | 198,998 |
| 2020-02-11 | $21.93 | $21.99 | $21.81 | $21.90 | $18.58 | 173,889 |
| 2020-02-10 | $21.39 | $21.95 | $21.33 | $21.80 | $18.49 | 167,451 |
| 2020-02-07 | $21.74 | $21.75 | $21.50 | $21.58 | $18.31 | 98,246 |
| 2020-02-06 | $21.71 | $21.87 | $21.52 | $21.70 | $18.41 | 174,326 |
| 2020-02-05 | $21.82 | $21.92 | $21.56 | $21.69 | $18.40 | 206,658 |
| 2020-02-04 | $21.40 | $21.69 | $21.30 | $21.62 | $18.34 | 153,097 |
| 2020-02-03 | $21.11 | $21.23 | $21.01 | $21.19 | $17.98 | 92,955 |
| 2020-01-31 | $21.09 | $21.13 | $20.85 | $20.91 | $17.74 | 235,362 |
| 2020-01-30 | $20.97 | $21.11 | $20.84 | $21.11 | $17.91 | 128,254 |
| 2020-01-29 | $20.86 | $21.10 | $20.82 | $21.06 | $17.87 | 190,759 |
| 2020-01-28 | $20.70 | $20.93 | $20.59 | $20.81 | $17.65 | 334,074 |
| 2020-01-27 | $20.55 | $21.02 | $20.44 | $20.68 | $17.54 | 339,015 |
| 2020-01-24 | $21.53 | $21.60 | $21.17 | $21.32 | $18.09 | 155,350 |
| 2020-01-23 | $21.39 | $21.64 | $21.39 | $21.44 | $18.19 | 203,961 |
| 2020-01-22 | $21.67 | $21.74 | $21.37 | $21.40 | $18.15 | 184,151 |
| 2020-01-21 | $21.57 | $21.66 | $21.26 | $21.48 | $18.22 | 213,111 |
| 2020-01-17 | $21.60 | $21.60 | $21.32 | $21.53 | $18.26 | 132,563 |
| 2020-01-16 | $21.46 | $21.68 | $21.30 | $21.47 | $18.21 | 261,502 |
| 2020-01-15 | $21.12 | $21.31 | $20.91 | $21.24 | $18.02 | 184,046 |
| 2020-01-14 | $21.00 | $21.14 | $20.90 | $21.01 | $17.82 | 170,605 |
| 2020-01-13 | $20.95 | $21.15 | $20.95 | $21.03 | $17.76 | 151,761 |
| 2020-01-10 | $21.00 | $21.10 | $20.90 | $20.98 | $17.71 | 142,812 |
| 2020-01-09 | $21.10 | $21.15 | $20.92 | $21.02 | $17.75 | 147,334 |
| 2020-01-08 | $20.75 | $21.09 | $20.65 | $20.99 | $17.72 | 171,583 |
| 2020-01-07 | $20.81 | $20.97 | $20.68 | $20.90 | $17.65 | 166,446 |
| 2020-01-06 | $20.50 | $20.82 | $20.45 | $20.77 | $17.54 | 142,125 |
| 2020-01-03 | $20.58 | $20.80 | $20.55 | $20.62 | $17.41 | 139,912 |
| 2020-01-02 | $20.50 | $20.82 | $20.50 | $20.82 | $17.58 | 142,497 |
| 2019-12-31 | $20.43 | $20.50 | $20.27 | $20.50 | $17.31 | 172,198 |
| 2019-12-30 | $20.49 | $20.53 | $20.23 | $20.34 | $17.17 | 134,499 |
| 2019-12-27 | $20.40 | $20.48 | $20.33 | $20.44 | $17.26 | 117,140 |
| 2019-12-26 | $20.42 | $20.49 | $20.16 | $20.32 | $17.16 | 165,328 |
| 2019-12-24 | $20.38 | $20.63 | $20.35 | $20.44 | $17.26 | 102,225 |
| 2019-12-23 | $20.36 | $20.49 | $20.35 | $20.46 | $17.27 | 123,306 |
| 2019-12-20 | $20.39 | $20.50 | $20.26 | $20.34 | $17.17 | 169,470 |
| 2019-12-19 | $20.19 | $20.40 | $20.14 | $20.34 | $17.17 | 200,390 |
| 2019-12-18 | $20.13 | $20.54 | $20.09 | $20.14 | $17.00 | 189,406 |
| 2019-12-17 | $20.01 | $20.23 | $20.01 | $20.16 | $17.02 | 173,478 |
| 2019-12-16 | $19.98 | $20.08 | $19.93 | $20.02 | $16.90 | 169,415 |
| 2019-12-13 | $19.80 | $20.00 | $19.80 | $19.94 | $16.84 | 156,584 |
| 2019-12-12 | $19.79 | $20.05 | $19.79 | $20.00 | $16.80 | 102,951 |
| 2019-12-11 | $19.80 | $19.93 | $19.69 | $19.93 | $16.74 | 154,048 |
| 2019-12-10 | $19.95 | $19.99 | $19.80 | $19.81 | $16.64 | 109,474 |
| 2019-12-09 | $19.95 | $20.05 | $19.90 | $19.90 | $16.72 | 175,234 |
| 2019-12-06 | $19.90 | $20.00 | $19.86 | $19.95 | $16.76 | 165,442 |
| 2019-12-05 | $19.89 | $19.95 | $19.79 | $19.95 | $16.76 | 105,109 |
| 2019-12-04 | $19.75 | $19.84 | $19.65 | $19.77 | $16.61 | 206,568 |
| 2019-12-03 | $19.71 | $19.82 | $19.66 | $19.67 | $16.52 | 173,985 |
| 2019-12-02 | $19.90 | $19.97 | $19.83 | $19.91 | $16.73 | 143,227 |
| 2019-11-29 | $19.94 | $20.02 | $19.87 | $19.90 | $16.72 | 68,219 |
| 2019-11-27 | $19.85 | $20.00 | $19.85 | $19.88 | $16.70 | 158,687 |
| 2019-11-26 | $19.86 | $19.94 | $19.77 | $19.85 | $16.68 | 244,392 |
| 2019-11-25 | $19.94 | $20.05 | $19.80 | $19.84 | $16.67 | 207,402 |
| 2019-11-22 | $19.86 | $19.99 | $19.85 | $19.90 | $16.72 | 111,289 |
| 2019-11-21 | $19.95 | $20.00 | $19.85 | $19.90 | $16.72 | 87,496 |
| 2019-11-20 | $19.93 | $20.05 | $19.85 | $19.94 | $16.75 | 153,092 |
| 2019-11-19 | $20.00 | $20.07 | $19.96 | $20.04 | $16.84 | 104,897 |
| 2019-11-18 | $20.00 | $20.14 | $19.96 | $19.99 | $16.79 | 126,649 |
| 2019-11-15 | $20.18 | $20.21 | $19.95 | $19.98 | $16.79 | 142,359 |
| 2019-11-14 | $19.92 | $20.10 | $19.92 | $20.07 | $16.86 | 79,879 |
| 2019-11-13 | $19.93 | $20.12 | $19.86 | $20.11 | $16.81 | 174,773 |
| 2019-11-12 | $20.05 | $20.15 | $19.92 | $19.94 | $16.67 | 121,764 |
| 2019-11-11 | $20.00 | $20.10 | $19.97 | $20.04 | $16.75 | 92,063 |
| 2019-11-08 | $20.00 | $20.07 | $19.94 | $20.03 | $16.74 | 146,209 |
| 2019-11-07 | $20.05 | $20.08 | $19.95 | $20.00 | $16.72 | 170,975 |
| 2019-11-06 | $19.97 | $20.07 | $19.92 | $19.95 | $16.68 | 89,157 |
| 2019-11-05 | $19.96 | $20.10 | $19.96 | $19.99 | $16.71 | 97,944 |
| 2019-11-04 | $20.00 | $20.14 | $19.94 | $19.96 | $16.69 | 139,535 |
| 2019-11-01 | $20.01 | $20.10 | $19.93 | $20.00 | $16.72 | 124,718 |
| 2019-10-31 | $20.10 | $20.11 | $19.87 | $19.90 | $16.63 | 173,880 |
| 2019-10-30 | $20.09 | $20.09 | $19.76 | $19.92 | $16.65 | 101,985 |
| 2019-10-29 | $19.96 | $20.11 | $19.88 | $20.02 | $16.74 | 169,193 |
| 2019-10-28 | $19.98 | $20.12 | $19.80 | $19.97 | $16.69 | 156,815 |
| 2019-10-25 | $19.81 | $19.98 | $19.73 | $19.73 | $16.49 | 108,628 |
| 2019-10-24 | $20.02 | $20.10 | $19.79 | $19.88 | $16.62 | 85,340 |
| 2019-10-23 | $19.70 | $20.00 | $19.61 | $20.00 | $16.72 | 100,450 |
| 2019-10-22 | $19.65 | $19.74 | $19.62 | $19.68 | $16.45 | 153,740 |
| 2019-10-21 | $19.85 | $19.85 | $19.61 | $19.62 | $16.40 | 189,352 |
| 2019-10-18 | $19.82 | $19.94 | $19.76 | $19.83 | $16.58 | 103,457 |
| 2019-10-17 | $19.95 | $19.99 | $19.70 | $19.95 | $16.68 | 168,832 |
| 2019-10-16 | $19.96 | $20.02 | $19.81 | $19.92 | $16.65 | 173,418 |
| 2019-10-15 | $19.99 | $20.11 | $19.98 | $20.02 | $16.74 | 178,594 |
| 2019-10-14 | $19.89 | $20.08 | $19.80 | $19.98 | $16.70 | 142,688 |
| 2019-10-11 | $20.05 | $20.20 | $19.60 | $19.76 | $16.52 | 518,536 |
| 2019-10-10 | $20.14 | $20.14 | $19.95 | $19.99 | $16.63 | 165,980 |
| 2019-10-09 | $20.16 | $20.27 | $19.91 | $20.02 | $16.65 | 194,990 |
| 2019-10-08 | $20.27 | $20.33 | $20.07 | $20.15 | $16.76 | 143,072 |
| 2019-10-07 | $20.39 | $20.40 | $20.21 | $20.27 | $16.86 | 77,289 |
| 2019-10-04 | $20.30 | $20.39 | $20.20 | $20.36 | $16.93 | 59,566 |
| 2019-10-03 | $20.32 | $20.52 | $20.17 | $20.21 | $16.81 | 128,912 |
| 2019-10-02 | $20.70 | $20.82 | $20.10 | $20.25 | $16.84 | 133,348 |
| 2019-10-01 | $20.85 | $20.94 | $20.51 | $20.63 | $17.16 | 158,450 |
| 2019-09-30 | $20.80 | $20.84 | $20.61 | $20.71 | $17.22 | 135,553 |
| 2019-09-27 | $20.50 | $20.75 | $20.26 | $20.65 | $17.18 | 111,613 |
| 2019-09-26 | $20.64 | $20.68 | $20.22 | $20.33 | $16.91 | 124,374 |
| 2019-09-25 | $20.80 | $21.00 | $20.51 | $20.55 | $17.09 | 191,572 |
| 2019-09-24 | $21.00 | $21.00 | $20.60 | $20.77 | $17.27 | 120,311 |
| 2019-09-23 | $20.80 | $21.00 | $20.60 | $20.86 | $17.35 | 73,440 |
| 2019-09-20 | $20.81 | $20.97 | $20.60 | $20.82 | $17.32 | 70,063 |
| 2019-09-19 | $20.67 | $20.94 | $20.52 | $20.85 | $17.34 | 94,090 |
| 2019-09-18 | $20.61 | $20.74 | $20.50 | $20.62 | $17.15 | 78,269 |
| 2019-09-17 | $20.80 | $21.00 | $20.70 | $20.75 | $17.26 | 116,672 |
| 2019-09-16 | $20.65 | $21.00 | $20.65 | $20.90 | $17.38 | 75,626 |
| 2019-09-13 | $21.01 | $21.20 | $20.65 | $20.83 | $17.32 | 99,026 |
| 2019-09-12 | $21.00 | $21.25 | $20.85 | $21.17 | $17.52 | 147,062 |
| 2019-09-11 | $20.95 | $21.08 | $20.78 | $20.88 | $17.29 | 144,477 |
| 2019-09-10 | $21.01 | $21.10 | $20.77 | $20.97 | $17.36 | 110,583 |
| 2019-09-09 | $21.09 | $21.20 | $20.75 | $20.83 | $17.24 | 154,092 |
| 2019-09-06 | $20.61 | $21.00 | $20.60 | $20.91 | $17.31 | 107,283 |
| 2019-09-05 | $20.67 | $20.82 | $20.60 | $20.60 | $17.05 | 168,001 |
| 2019-09-04 | $20.96 | $20.96 | $20.51 | $20.60 | $17.05 | 112,237 |
| 2019-09-03 | $20.60 | $20.88 | $20.28 | $20.57 | $17.03 | 147,317 |
| 2019-08-30 | $21.10 | $21.13 | $20.51 | $20.76 | $17.18 | 118,218 |
| 2019-08-29 | $20.56 | $21.00 | $20.48 | $20.86 | $17.27 | 149,171 |
| 2019-08-28 | $20.59 | $20.88 | $20.35 | $20.35 | $16.84 | 152,513 |
| 2019-08-27 | $21.00 | $21.00 | $20.49 | $20.49 | $16.96 | 161,919 |
| 2019-08-26 | $20.71 | $21.00 | $20.47 | $20.85 | $17.26 | 155,931 |
| 2019-08-23 | $21.09 | $21.20 | $20.43 | $20.50 | $16.97 | 171,671 |
| 2019-08-22 | $21.14 | $21.14 | $20.76 | $20.99 | $17.37 | 125,166 |
| 2019-08-21 | $21.20 | $21.20 | $20.89 | $21.05 | $17.42 | 120,535 |
| 2019-08-20 | $20.93 | $21.19 | $20.74 | $20.89 | $17.29 | 134,346 |
| 2019-08-19 | $20.66 | $20.98 | $20.58 | $20.94 | $17.33 | 125,302 |
| 2019-08-16 | $20.69 | $20.77 | $20.41 | $20.48 | $16.95 | 137,983 |
| 2019-08-15 | $20.62 | $20.78 | $20.32 | $20.32 | $16.82 | 181,585 |
| 2019-08-14 | $21.00 | $21.19 | $19.90 | $20.84 | $17.25 | 307,807 |
| 2019-08-13 | $20.96 | $21.50 | $20.96 | $21.27 | $17.52 | 156,631 |
| 2019-08-12 | $21.21 | $21.50 | $20.75 | $20.96 | $17.27 | 129,948 |
| 2019-08-09 | $21.45 | $21.73 | $21.06 | $21.55 | $17.75 | 122,439 |
| 2019-08-08 | $20.79 | $21.49 | $20.60 | $21.20 | $17.46 | 182,730 |
| 2019-08-07 | $20.74 | $20.96 | $20.30 | $20.68 | $17.04 | 203,619 |
| 2019-08-06 | $20.50 | $20.88 | $20.27 | $20.75 | $17.09 | 266,045 |
| 2019-08-05 | $20.70 | $20.70 | $20.00 | $20.08 | $16.54 | 353,475 |
| 2019-08-02 | $21.00 | $21.01 | $20.50 | $20.90 | $17.22 | 411,508 |
| 2019-08-01 | $22.00 | $22.13 | $21.74 | $22.07 | $18.18 | 114,991 |
| 2019-07-31 | $22.40 | $22.46 | $21.74 | $21.74 | $17.91 | 206,970 |
| 2019-07-30 | $22.40 | $22.40 | $22.02 | $22.25 | $18.33 | 100,906 |
| 2019-07-29 | $22.02 | $22.50 | $21.92 | $22.50 | $18.54 | 127,689 |
| 2019-07-26 | $22.35 | $22.39 | $22.00 | $22.07 | $18.18 | 76,402 |
| 2019-07-25 | $22.25 | $22.40 | $22.07 | $22.33 | $18.40 | 110,475 |
| 2019-07-24 | $22.40 | $22.40 | $21.81 | $22.30 | $18.37 | 112,950 |
| 2019-07-23 | $22.40 | $22.48 | $22.12 | $22.40 | $18.45 | 113,525 |
| 2019-07-22 | $22.75 | $22.80 | $21.85 | $22.29 | $18.36 | 165,591 |
| 2019-07-19 | $22.18 | $22.50 | $22.08 | $22.32 | $18.38 | 242,250 |
| 2019-07-18 | $22.20 | $22.42 | $21.50 | $21.82 | $17.98 | 142,627 |
| 2019-07-17 | $22.75 | $22.75 | $22.10 | $22.11 | $18.21 | 154,452 |
| 2019-07-16 | $22.75 | $22.75 | $22.33 | $22.55 | $18.58 | 208,222 |
| 2019-07-15 | $22.47 | $22.75 | $22.41 | $22.75 | $18.74 | 246,990 |
| 2019-07-12 | $22.34 | $22.75 | $22.34 | $22.63 | $18.64 | 236,835 |
| 2019-07-11 | $22.25 | $22.40 | $22.02 | $22.15 | $18.25 | 176,430 |
| 2019-07-10 | $22.42 | $22.75 | $21.95 | $22.02 | $18.14 | 300,636 |
| 2019-07-09 | $21.83 | $22.84 | $21.65 | $22.45 | $18.49 | 293,440 |
| 2019-07-08 | $22.11 | $22.11 | $20.51 | $21.70 | $17.88 | 355,833 |
| 2019-07-05 | $21.97 | $23.11 | $21.90 | $22.04 | $18.16 | 350,800 |
| 2019-07-03 | $21.83 | $21.83 | $21.36 | $21.70 | $17.88 | 180,237 |
| 2019-07-02 | $22.08 | $22.24 | $21.46 | $21.75 | $17.92 | 367,254 |
| 2019-07-01 | $20.80 | $21.95 | $20.80 | $21.77 | $17.93 | 471,996 |
| 2019-06-28 | $20.08 | $20.99 | $20.04 | $20.80 | $17.13 | 471,073 |
| 2019-06-27 | $20.15 | $20.15 | $20.01 | $20.02 | $16.49 | 721,415 |
| 2019-06-26 | $20.00 | $20.18 | $20.00 | $20.16 | $16.61 | 1,759,094 |