Close Brothers Group plc (CBGPY) Exchange: PINK
Data as of Aug. 20, 2025
$14.29 ($0.00) 0.00%
Close Brothers Group plc - Daily Information
Click for more stock information on Close Brothers Group plc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $14.29 |
| Previous Close | $14.29 |
| High | $14.29 |
| Low | $14.29 |
| Adjusted Open | $14.29 |
| Previous Adjusted Close | $14.29 |
| Adjusted High | $14.29 |
| Adjusted Low | $14.29 |
About Close Brothers Group plc (CBGPY)
Close Brothers Group Plc (United Kingdom) ADR
Invest in Close Brothers Group plc (CBGPY)
Historical Stock Data for Close Brothers Group plc (CBGPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 29 |
| 2025-08-14 | $14.30 | $14.30 | $14.29 | $14.29 | $14.29 | 1,750 |
| 2025-08-13 | $14.37 | $14.78 | $14.37 | $14.78 | $14.78 | 200 |
| 2025-08-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 161 |
| 2025-08-11 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 257 |
| 2025-08-08 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 200 |
| 2025-08-07 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 530 |
| 2025-08-06 | $13.82 | $13.90 | $13.70 | $13.70 | $13.70 | 4,601 |
| 2025-08-05 | $13.80 | $13.93 | $13.70 | $13.70 | $13.70 | 25,750 |
| 2025-08-04 | $12.90 | $13.11 | $12.90 | $13.06 | $13.06 | 10,991 |
| 2025-08-01 | $10.35 | $12.29 | $10.35 | $11.65 | $11.65 | 44,200 |
| 2025-07-31 | $10.98 | $10.98 | $10.70 | $10.72 | $10.72 | 300 |
| 2025-07-30 | $10.77 | $10.94 | $10.77 | $10.94 | $10.94 | 200 |
| 2025-07-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2025-07-28 | $10.91 | $11.01 | $10.85 | $10.97 | $10.97 | 994 |
| 2025-07-25 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 200 |
| 2025-07-24 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2025-07-18 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 100 |
| 2025-07-17 | $10.82 | $10.82 | $10.81 | $10.81 | $10.81 | 1,001 |
| 2025-07-16 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 6 |
| 2025-07-15 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 32 |
| 2025-07-14 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 178 |
| 2025-07-11 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 594 |
| 2025-07-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 40 |
| 2025-07-09 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2025-07-08 | $11.15 | $11.25 | $11.15 | $11.25 | $11.25 | 245 |
| 2025-07-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 51 |
| 2025-07-03 | $10.82 | $10.85 | $10.82 | $10.85 | $10.85 | 306 |
| 2025-07-02 | $9.76 | $10.24 | $9.76 | $10.24 | $10.24 | 656 |
| 2025-07-01 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 352 |
| 2025-06-30 | $10.15 | $10.23 | $10.12 | $10.23 | $10.23 | 2,405 |
| 2025-06-27 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 1,986 |
| 2025-06-26 | $10.15 | $10.29 | $10.15 | $10.29 | $10.29 | 300 |
| 2025-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2025-06-23 | $9.67 | $10.00 | $9.67 | $10.00 | $10.00 | 1,055 |
| 2025-06-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2025-06-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 585 |
| 2025-06-17 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 685 |
| 2025-06-16 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 348 |
| 2025-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2025-06-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2025-06-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 110 |
| 2025-06-10 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 301 |
| 2025-06-09 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 110 |
| 2025-06-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 103 |
| 2025-06-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 105 |
| 2025-06-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2025-06-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2025-06-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2025-05-30 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 105 |
| 2025-05-29 | $8.98 | $8.98 | $8.84 | $8.84 | $8.84 | 696 |
| 2025-05-28 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 7 |
| 2025-05-27 | $9.43 | $9.43 | $9.41 | $9.41 | $9.41 | 1,051 |
| 2025-05-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2025-05-22 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 350 |
| 2025-05-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 102 |
| 2025-05-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100 |
| 2025-05-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 2 |
| 2025-05-16 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 53 |
| 2025-05-15 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 666 |
| 2025-05-14 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2025-05-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 104 |
| 2025-05-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 81 |
| 2025-05-09 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 11 |
| 2025-05-08 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2025-05-07 | $8.71 | $8.80 | $8.71 | $8.80 | $8.80 | 201 |
| 2025-05-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2025-05-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2025-05-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2 |
| 2025-05-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 2 |
| 2025-04-30 | $8.57 | $8.80 | $8.25 | $8.80 | $8.80 | 899 |
| 2025-04-29 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 122 |
| 2025-04-28 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 100 |
| 2025-04-25 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-04-24 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 18 |
| 2025-04-23 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 116 |
| 2025-04-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-04-21 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 4 |
| 2025-04-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2025-04-16 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 100 |
| 2025-04-15 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 82 |
| 2025-04-14 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 100 |
| 2025-04-11 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 300 |
| 2025-04-10 | $7.02 | $7.02 | $6.68 | $6.68 | $6.68 | 200 |
| 2025-04-09 | $7.20 | $7.31 | $7.20 | $7.31 | $7.31 | 500 |
| 2025-04-08 | $6.90 | $7.09 | $6.75 | $7.09 | $7.09 | 300 |
| 2025-04-07 | $7.08 | $7.08 | $6.77 | $6.77 | $6.77 | 956 |
| 2025-04-04 | $6.79 | $6.91 | $6.79 | $6.91 | $6.91 | 607 |
| 2025-04-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 96 |
| 2025-04-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2025-04-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2025-03-31 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1 |
| 2025-03-28 | $8.01 | $8.01 | $7.65 | $7.65 | $7.65 | 451 |
| 2025-03-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 102 |
| 2025-03-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 110 |
| 2025-03-25 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 13 |
| 2025-03-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2025-03-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2025-03-20 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 12 |
| 2025-03-19 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2025-03-18 | $6.93 | $7.17 | $6.93 | $7.15 | $7.15 | 2,516 |
| 2025-03-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2025-03-14 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 101 |
| 2025-03-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2025-03-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 100 |
| 2025-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 500 |
| 2025-03-10 | $8.84 | $8.84 | $8.35 | $8.35 | $8.35 | 1,101 |
| 2025-03-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2025-03-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 107 |
| 2025-03-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2025-03-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,100 |
| 2025-03-03 | $8.50 | $8.50 | $8.25 | $8.25 | $8.25 | 323 |
| 2025-02-28 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 100 |
| 2025-02-27 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 100 |
| 2025-02-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 100 |
| 2025-02-25 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2025-02-24 | $7.91 | $7.96 | $7.91 | $7.96 | $7.96 | 504 |
| 2025-02-21 | $8.25 | $8.31 | $8.25 | $8.31 | $8.31 | 400 |
| 2025-02-20 | $8.35 | $8.35 | $8.32 | $8.32 | $8.32 | 206 |
| 2025-02-19 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 1 |
| 2025-02-18 | $7.80 | $7.83 | $7.80 | $7.83 | $7.83 | 1,245 |
| 2025-02-14 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 100 |
| 2025-02-13 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 24 |
| 2025-02-12 | $8.70 | $8.70 | $8.46 | $8.49 | $8.49 | 1,804 |
| 2025-02-11 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 110 |
| 2025-02-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 5 |
| 2025-02-07 | $8.68 | $8.95 | $8.68 | $8.95 | $8.95 | 281 |
| 2025-02-06 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 125 |
| 2025-02-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 5 |
| 2025-02-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 100 |
| 2025-02-03 | $7.75 | $7.86 | $7.65 | $7.65 | $7.65 | 8,786 |
| 2025-01-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 21 |
| 2025-01-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 153 |
| 2025-01-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 9 |
| 2025-01-28 | $8.22 | $8.22 | $7.70 | $7.70 | $7.70 | 690 |
| 2025-01-27 | $7.71 | $7.72 | $7.71 | $7.72 | $7.72 | 1,387 |
| 2025-01-24 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 17 |
| 2025-01-23 | $7.22 | $7.55 | $7.22 | $7.55 | $7.55 | 678 |
| 2025-01-22 | $7.40 | $7.59 | $7.40 | $7.59 | $7.59 | 7,835 |
| 2025-01-21 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 143 |
| 2025-01-17 | $5.87 | $5.87 | $5.82 | $5.82 | $5.82 | 614 |
| 2025-01-16 | $5.25 | $5.68 | $5.25 | $5.68 | $5.68 | 406 |
| 2025-01-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2 |
| 2025-01-14 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1 |
| 2025-01-13 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 503 |
| 2025-01-10 | $5.31 | $5.31 | $5.03 | $5.03 | $5.03 | 803 |
| 2025-01-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 48 |
| 2025-01-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 45 |
| 2025-01-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 21 |
| 2025-01-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 295 |
| 2025-01-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 15 |
| 2024-12-31 | $5.78 | $5.85 | $5.78 | $5.85 | $5.85 | 200 |
| 2024-12-30 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-12-27 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 23 |
| 2024-12-26 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 1 |
| 2024-12-24 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2024-12-23 | $5.71 | $5.72 | $5.61 | $5.61 | $5.61 | 303 |
| 2024-12-20 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2024-12-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 400 |
| 2024-12-18 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1 |
| 2024-12-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 3 |
| 2024-12-16 | $5.91 | $5.95 | $5.88 | $5.95 | $5.95 | 5,047 |
| 2024-12-13 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 18 |
| 2024-12-12 | $6.44 | $6.44 | $6.10 | $6.10 | $6.10 | 318 |
| 2024-12-11 | $6.21 | $6.23 | $6.11 | $6.11 | $6.11 | 1,558 |
| 2024-12-10 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 166 |
| 2024-12-09 | $5.89 | $5.90 | $5.89 | $5.90 | $5.90 | 1,233 |
| 2024-12-06 | $5.93 | $5.93 | $5.60 | $5.89 | $5.89 | 5,706 |
| 2024-12-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2024-12-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 150 |
| 2024-12-03 | $5.33 | $5.33 | $5.26 | $5.29 | $5.29 | 1,454 |
| 2024-12-02 | $5.55 | $5.55 | $5.34 | $5.34 | $5.34 | 4,710 |
| 2024-11-29 | $5.55 | $5.62 | $5.55 | $5.59 | $5.59 | 29,129 |
| 2024-11-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2024-11-26 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1 |
| 2024-11-25 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 18 |
| 2024-11-22 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 129 |
| 2024-11-21 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 4 |
| 2024-11-20 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 35 |
| 2024-11-19 | $5.27 | $5.27 | $5.09 | $5.22 | $5.22 | 7,139 |
| 2024-11-18 | $5.38 | $5.58 | $5.29 | $5.29 | $5.29 | 6,226 |
| 2024-11-15 | $5.46 | $5.46 | $5.45 | $5.45 | $5.45 | 652 |
| 2024-11-14 | $4.94 | $5.42 | $4.94 | $5.42 | $5.42 | 2,202 |
| 2024-11-13 | $4.75 | $4.84 | $4.62 | $4.80 | $4.80 | 4,158 |
| 2024-11-12 | $5.30 | $5.37 | $5.06 | $5.06 | $5.06 | 8,039 |
| 2024-11-11 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 4,105 |
| 2024-11-08 | $5.60 | $5.60 | $5.40 | $5.40 | $5.40 | 5,227 |
| 2024-11-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 13 |
| 2024-11-06 | $5.64 | $5.67 | $5.60 | $5.60 | $5.60 | 5,933 |
| 2024-11-05 | $5.84 | $5.91 | $5.84 | $5.84 | $5.84 | 2,710 |
| 2024-11-04 | $6.00 | $6.05 | $6.00 | $6.00 | $6.00 | 938 |
| 2024-11-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,157 |
| 2024-10-31 | $6.00 | $6.00 | $5.69 | $5.97 | $5.97 | 4,308 |
| 2024-10-30 | $6.34 | $6.34 | $6.08 | $6.22 | $6.22 | 3,721 |
| 2024-10-29 | $6.60 | $6.63 | $6.35 | $6.51 | $6.51 | 2,194 |
| 2024-10-28 | $6.88 | $6.90 | $6.56 | $6.90 | $6.90 | 7,472 |
| 2024-10-25 | $8.39 | $8.39 | $7.32 | $7.47 | $7.47 | 4,235 |
| 2024-10-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2024-10-23 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 25 |
| 2024-10-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2024-10-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 4 |
| 2024-10-18 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-10-17 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-10-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2024-10-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2024-10-14 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 105 |
| 2024-10-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 121 |
| 2024-10-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 144 |
| 2024-10-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2024-10-08 | $9.81 | $9.87 | $9.67 | $9.87 | $9.87 | 450 |
| 2024-10-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2024-10-04 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 16 |
| 2024-10-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2024-10-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1 |
| 2024-10-01 | $10.63 | $10.85 | $10.63 | $10.85 | $10.85 | 357 |
| 2024-09-30 | $11.16 | $11.16 | $10.99 | $10.99 | $10.99 | 211 |
| 2024-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 26 |
| 2024-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 7 |
| 2024-09-25 | $11.07 | $11.07 | $11.00 | $11.00 | $11.00 | 401 |
| 2024-09-24 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 7 |
| 2024-09-23 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 46 |
| 2024-09-20 | $11.67 | $11.67 | $11.41 | $11.41 | $11.41 | 202 |
| 2024-09-19 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 4 |
| 2024-09-18 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-09-17 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-09-16 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 9 |
| 2024-09-13 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2024-09-12 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 122 |
| 2024-09-11 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 399 |
| 2024-09-10 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 101 |
| 2024-09-09 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 1 |
| 2024-09-06 | $14.09 | $14.11 | $14.07 | $14.07 | $14.07 | 411 |
| 2024-09-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 16 |
| 2024-09-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 3 |
| 2024-09-03 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 3 |
| 2024-08-30 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2024-08-29 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2024-08-28 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 84 |
| 2024-08-27 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2024-08-26 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 10 |
| 2024-08-23 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 5 |
| 2024-08-22 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2024-08-21 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2024-08-20 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 100 |
| 2024-08-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 3 |
| 2024-08-16 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1 |
| 2024-08-15 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 6 |
| 2024-08-14 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2024-08-13 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2024-08-12 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 11 |
| 2024-08-09 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 2 |
| 2024-08-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 4 |
| 2024-08-07 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2024-08-06 | $12.47 | $12.51 | $11.92 | $12.51 | $12.51 | 835 |
| 2024-08-05 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 102 |
| 2024-08-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 412 |
| 2024-08-01 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 125 |
| 2024-07-31 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2024-07-30 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 1 |
| 2024-07-29 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 43 |
| 2024-07-26 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 194 |
| 2024-07-25 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 107 |
| 2024-07-24 | $13.22 | $13.24 | $13.22 | $13.24 | $13.24 | 358 |
| 2024-07-23 | $14.17 | $14.17 | $13.38 | $13.38 | $13.38 | 1,188 |
| 2024-07-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 66 |
| 2024-07-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 144 |
| 2024-07-18 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-07-17 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-07-16 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-07-15 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 59 |
| 2024-07-12 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-07-11 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 14 |
| 2024-07-10 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 5 |
| 2024-07-09 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 147 |
| 2024-07-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 5 |
| 2024-07-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2024-07-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-07-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2024-07-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3 |
| 2024-06-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-06-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 47 |
| 2024-06-26 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2024-06-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-06-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 2 |
| 2024-06-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2024-06-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 15 |
| 2024-06-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2024-06-17 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 17 |
| 2024-06-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 11 |
| 2024-06-13 | $11.22 | $11.22 | $10.90 | $10.90 | $10.90 | 1,116 |
| 2024-06-12 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-06-11 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 17 |
| 2024-06-10 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 350 |
| 2024-06-07 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-06-06 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1 |
| 2024-06-05 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1 |
| 2024-06-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-06-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 1 |
| 2024-05-31 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-05-30 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-05-29 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 2 |
| 2024-05-28 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 6 |
| 2024-05-24 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2024-05-23 | $11.78 | $11.78 | $11.58 | $11.58 | $11.58 | 210 |
| 2024-05-22 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 1 |
| 2024-05-21 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 31 |
| 2024-05-20 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 49 |
| 2024-05-17 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 15 |
| 2024-05-16 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 24 |
| 2024-05-15 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 2,254 |
| 2024-05-14 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-05-13 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 1 |
| 2024-05-10 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-05-09 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-05-08 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 35 |
| 2024-05-07 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-05-06 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 2 |
| 2024-05-03 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 69 |
| 2024-05-02 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 8 |
| 2024-05-01 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 31 |
| 2024-04-30 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 1 |
| 2024-04-29 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 2,020 |
| 2024-04-26 | $11.94 | $11.96 | $11.94 | $11.96 | $11.96 | 2,450 |
| 2024-04-25 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 22 |
| 2024-04-24 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 75 |
| 2024-04-23 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 13 |
| 2024-04-22 | $11.33 | $11.44 | $11.33 | $11.44 | $11.44 | 7,122 |
| 2024-04-19 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 2,139 |
| 2024-04-18 | $11.10 | $11.15 | $11.09 | $11.15 | $11.15 | 5,107 |
| 2024-04-17 | $11.45 | $11.46 | $11.11 | $11.11 | $11.11 | 3,426 |
| 2024-04-16 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 272 |
| 2024-04-15 | $11.75 | $11.75 | $11.47 | $11.47 | $11.47 | 547 |
| 2024-04-12 | $11.70 | $11.70 | $11.67 | $11.67 | $11.67 | 2,584 |
| 2024-04-11 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 3 |
| 2024-04-10 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 2,012 |
| 2024-04-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5 |
| 2024-04-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 24 |
| 2024-04-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-04-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-04-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2024-04-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 71 |
| 2024-04-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 71 |
| 2024-03-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 30 |
| 2024-03-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 29 |
| 2024-03-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 63 |
| 2024-03-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10 |
| 2024-03-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 16 |
| 2024-03-21 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 74 |
| 2024-03-20 | $9.84 | $9.99 | $9.68 | $9.68 | $9.68 | 639 |
| 2024-03-19 | $9.31 | $9.31 | $9.06 | $9.06 | $9.06 | 2,400 |
| 2024-03-18 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 8 |
| 2024-03-15 | $9.11 | $9.11 | $8.69 | $8.69 | $8.69 | 3,081 |
| 2024-03-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 138 |
| 2024-03-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 103 |
| 2024-03-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 18 |
| 2024-03-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 18 |
| 2024-03-08 | $9.92 | $10.15 | $9.92 | $10.15 | $10.15 | 2,732 |
| 2024-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7 |
| 2024-03-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 7 |
| 2024-03-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 123 |
| 2024-03-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 176 |
| 2024-03-01 | $9.53 | $9.81 | $9.53 | $9.81 | $9.81 | 1,400 |
| 2024-02-29 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 143 |
| 2024-02-28 | $9.19 | $9.19 | $8.96 | $8.96 | $8.96 | 306 |
| 2024-02-27 | $9.15 | $9.15 | $9.03 | $9.03 | $9.03 | 857 |
| 2024-02-26 | $8.40 | $8.56 | $8.40 | $8.56 | $8.56 | 1,575 |
| 2024-02-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 303 |
| 2024-02-22 | $8.82 | $8.98 | $8.82 | $8.98 | $8.98 | 916 |
| 2024-02-21 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 1,429 |
| 2024-02-20 | $8.57 | $9.05 | $8.52 | $9.05 | $9.05 | 4,506 |
| 2024-02-16 | $7.39 | $7.57 | $7.34 | $7.57 | $7.57 | 3,002 |
| 2024-02-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 227 |
| 2024-02-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 278 |
| 2024-02-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 121 |
| 2024-02-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 174 |
| 2024-02-09 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 465 |
| 2024-02-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 118 |
| 2024-02-07 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 415 |
| 2024-02-06 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 151 |
| 2024-02-05 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 26 |
| 2024-02-02 | $12.87 | $12.87 | $12.69 | $12.71 | $12.71 | 1,178 |
| 2024-02-01 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 52 |
| 2024-01-31 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 175 |
| 2024-01-30 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 172 |
| 2024-01-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 90 |
| 2024-01-26 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 114 |
| 2024-01-25 | $14.48 | $14.48 | $13.97 | $13.97 | $13.97 | 418 |
| 2024-01-24 | $14.79 | $14.91 | $14.78 | $14.91 | $14.91 | 539 |
| 2024-01-23 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 1 |
| 2024-01-22 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 414 |
| 2024-01-19 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 200 |
| 2024-01-18 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 8 |
| 2024-01-17 | $15.18 | $15.18 | $15.16 | $15.16 | $15.16 | 206 |
| 2024-01-16 | $16.06 | $16.16 | $16.04 | $16.16 | $16.16 | 385 |
| 2024-01-12 | $17.47 | $17.47 | $16.80 | $16.80 | $16.80 | 933 |
| 2024-01-11 | $18.76 | $18.76 | $17.55 | $17.55 | $17.55 | 1,526 |
| 2024-01-10 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 100 |
| 2024-01-09 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 100 |
| 2024-01-08 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 100 |
| 2024-01-05 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-04 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2024-01-03 | $19.65 | $19.80 | $19.60 | $19.80 | $19.80 | 820 |
| 2024-01-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 6 |
| 2023-12-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-12-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-12-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-12-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-12-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2023-12-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 17 |
| 2023-12-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-12-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 1 |
| 2023-12-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 2 |
| 2023-12-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 3 |
| 2023-12-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 100 |
| 2023-12-13 | $19.92 | $19.94 | $19.92 | $19.94 | $19.94 | 202 |
| 2023-12-12 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 10 |
| 2023-12-11 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 2,001 |
| 2023-12-08 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-12-07 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2023-12-06 | $19.92 | $20.06 | $19.92 | $20.06 | $20.06 | 1,253 |
| 2023-12-05 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2023-12-04 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 43 |
| 2023-12-01 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2023-11-30 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2023-11-29 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2023-11-28 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 5 |
| 2023-11-27 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2023-11-24 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2023-11-22 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 532 |
| 2023-11-21 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2023-11-20 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 23 |
| 2023-11-17 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 300 |
| 2023-11-16 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2023-11-15 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 2 |
| 2023-11-14 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 241 |
| 2023-11-13 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 1 |
| 2023-11-10 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 26 |
| 2023-11-09 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 0 |
| 2023-11-08 | $19.16 | $19.16 | $18.95 | $19.03 | $19.03 | 1,573 |
| 2023-11-07 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-11-06 | $19.50 | $19.50 | $19.40 | $19.40 | $19.40 | 550 |
| 2023-11-03 | $20.00 | $20.04 | $19.90 | $19.92 | $19.92 | 2,438 |
| 2023-11-02 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 14 |
| 2023-11-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2023-10-31 | $19.28 | $19.44 | $19.28 | $19.44 | $19.44 | 439 |
| 2023-10-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2023-10-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 300 |
| 2023-10-26 | $18.25 | $18.85 | $18.25 | $18.41 | $18.41 | 552 |
| 2023-10-25 | $18.45 | $18.45 | $17.98 | $18.11 | $18.11 | 520 |
| 2023-10-24 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2023-10-23 | $18.79 | $19.12 | $18.79 | $19.12 | $19.12 | 250 |
| 2023-10-20 | $18.75 | $19.05 | $18.75 | $19.05 | $19.05 | 956 |
| 2023-10-19 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 470 |
| 2023-10-18 | $21.07 | $21.07 | $20.25 | $20.32 | $19.19 | 2,834 |
| 2023-10-17 | $21.27 | $21.27 | $21.27 | $21.27 | $20.08 | 334 |
| 2023-10-16 | $20.34 | $20.34 | $20.34 | $20.34 | $19.20 | 21 |
| 2023-10-13 | $20.30 | $20.34 | $20.30 | $20.34 | $19.20 | 1,139 |
| 2023-10-12 | $20.85 | $20.85 | $20.85 | $20.85 | $19.69 | 3 |
| 2023-10-11 | $20.85 | $20.85 | $20.85 | $20.85 | $19.69 | 12 |
| 2023-10-10 | $20.85 | $20.85 | $20.85 | $20.85 | $19.69 | 0 |
| 2023-10-09 | $20.85 | $20.85 | $20.85 | $20.85 | $19.69 | 0 |
| 2023-10-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.69 | 0 |
| 2023-10-05 | $20.85 | $20.85 | $20.85 | $20.85 | $19.69 | 104 |
| 2023-10-04 | $20.82 | $20.85 | $20.82 | $20.85 | $19.69 | 304 |
| 2023-10-03 | $20.68 | $20.69 | $20.68 | $20.69 | $19.54 | 357 |
| 2023-10-02 | $20.61 | $20.61 | $20.61 | $20.61 | $19.46 | 289 |
| 2023-09-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.30 | 2 |
| 2023-09-28 | $21.50 | $21.50 | $21.50 | $21.50 | $20.30 | 0 |
| 2023-09-27 | $21.50 | $21.50 | $21.50 | $21.50 | $20.30 | 754 |
| 2023-09-26 | $20.82 | $20.82 | $20.82 | $20.82 | $19.66 | 10 |
| 2023-09-25 | $20.82 | $20.82 | $20.82 | $20.82 | $19.66 | 15 |
| 2023-09-22 | $20.86 | $20.86 | $20.82 | $20.82 | $19.66 | 600 |
| 2023-09-21 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 0 |
| 2023-09-20 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 1 |
| 2023-09-19 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 10 |
| 2023-09-18 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 0 |
| 2023-09-15 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 0 |
| 2023-09-14 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 32 |
| 2023-09-13 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 0 |
| 2023-09-12 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 0 |
| 2023-09-11 | $20.37 | $20.37 | $20.37 | $20.37 | $19.23 | 1 |
| 2023-09-08 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 12 |
| 2023-09-07 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 126 |
| 2023-09-06 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 2 |
| 2023-09-05 | $20.56 | $20.79 | $20.55 | $20.79 | $20.79 | 584 |
| 2023-09-01 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2023-08-31 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2023-08-30 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 18 |
| 2023-08-29 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 82 |
| 2023-08-28 | $21.12 | $21.12 | $19.43 | $20.39 | $20.39 | 424 |
| 2023-08-25 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 1 |
| 2023-08-24 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 102 |
| 2023-08-23 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 2 |
| 2023-08-22 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 115 |
| 2023-08-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 175 |
| 2023-08-18 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 6 |
| 2023-08-17 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 101 |
| 2023-08-16 | $21.36 | $21.36 | $21.19 | $21.19 | $21.19 | 347 |
| 2023-08-15 | $20.68 | $20.72 | $20.68 | $20.72 | $20.72 | 365 |
| 2023-08-14 | $21.02 | $21.02 | $20.71 | $20.79 | $20.79 | 781 |
| 2023-08-11 | $21.04 | $21.06 | $21.02 | $21.02 | $21.02 | 603 |
| 2023-08-10 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-08-09 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-08-08 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2023-08-07 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 101 |
| 2023-08-04 | $22.22 | $22.27 | $22.08 | $22.08 | $22.08 | 652 |
| 2023-08-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 61 |
| 2023-08-02 | $22.35 | $22.50 | $22.30 | $22.50 | $22.50 | 600 |
| 2023-08-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 5 |
| 2023-07-31 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 4 |
| 2023-07-28 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 8 |
| 2023-07-27 | $23.82 | $23.82 | $23.80 | $23.80 | $23.80 | 314 |
| 2023-07-26 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 37 |
| 2023-07-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 82 |
| 2023-07-24 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 244 |
| 2023-07-21 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 615 |
| 2023-07-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
| 2023-07-19 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 257 |
| 2023-07-18 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 170 |
| 2023-07-17 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 16 |
| 2023-07-14 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 12 |
| 2023-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 104 |
| 2023-07-12 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2023-07-11 | $22.83 | $22.83 | $22.03 | $22.03 | $22.03 | 200 |
| 2023-07-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 97 |
| 2023-07-07 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 209 |
| 2023-07-06 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 100 |
| 2023-07-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 233 |
| 2023-07-03 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-06-30 | $22.33 | $22.33 | $22.31 | $22.31 | $22.31 | 301 |
| 2023-06-29 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 27 |
| 2023-06-28 | $21.47 | $21.93 | $21.47 | $21.80 | $21.80 | 18,569 |
| 2023-06-27 | $21.04 | $21.37 | $21.04 | $21.37 | $21.37 | 2,800 |
| 2023-06-26 | $21.51 | $21.52 | $21.51 | $21.52 | $21.52 | 1,187 |
| 2023-06-23 | $21.21 | $21.70 | $21.15 | $21.70 | $21.70 | 700 |
| 2023-06-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 366 |
| 2023-06-21 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 79 |
| 2023-06-20 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 67 |
| 2023-06-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 259 |
| 2023-06-15 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 77 |
| 2023-06-14 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 18 |
| 2023-06-13 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 73 |
| 2023-06-12 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 375 |
| 2023-06-09 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 244 |
| 2023-06-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-06-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 53 |
| 2023-06-06 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 92 |
| 2023-06-05 | $24.00 | $24.00 | $23.70 | $23.70 | $23.70 | 986 |
| 2023-06-02 | $24.42 | $24.45 | $24.33 | $24.45 | $24.45 | 1,046 |
| 2023-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 140 |
| 2023-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 218 |
| 2023-05-26 | $22.30 | $22.30 | $22.29 | $22.29 | $22.29 | 539 |
| 2023-05-25 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 198 |
| 2023-05-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 141 |
| 2023-05-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 100 |
| 2023-05-22 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 614 |
| 2023-05-19 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 142 |
| 2023-05-18 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 0 |
| 2023-05-17 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 100 |
| 2023-05-16 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 2 |
| 2023-05-15 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 189 |
| 2023-05-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 57 |
| 2023-05-11 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2023-05-10 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 57 |
| 2023-05-09 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 58 |
| 2023-05-08 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 75 |
| 2023-05-05 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 220 |
| 2023-05-04 | $22.54 | $22.62 | $22.54 | $22.62 | $22.62 | 300 |
| 2023-05-03 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 261 |
| 2023-05-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 478 |
| 2023-05-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 593 |
| 2023-04-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 16 |
| 2023-04-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 113 |
| 2023-04-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 33 |
| 2023-04-25 | $21.80 | $21.80 | $21.75 | $21.75 | $21.75 | 560 |
| 2023-04-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 78 |
| 2023-04-21 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 61 |
| 2023-04-20 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 346 |
| 2023-04-19 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-04-18 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 2,500 |
| 2023-04-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 123 |
| 2023-04-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 14 |
| 2023-04-13 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 318 |
| 2023-04-12 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 3 |
| 2023-04-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 96 |
| 2023-04-10 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 222 |
| 2023-04-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 291 |
| 2023-04-05 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 99 |
| 2023-04-04 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 106 |
| 2023-04-03 | $22.18 | $22.66 | $22.18 | $22.43 | $22.43 | 3,163 |
| 2023-03-31 | $22.55 | $22.55 | $22.40 | $22.40 | $22.40 | 452 |
| 2023-03-30 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 423 |
| 2023-03-29 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 401 |
| 2023-03-28 | $21.46 | $21.71 | $21.46 | $21.71 | $21.71 | 1,060 |
| 2023-03-27 | $21.66 | $21.73 | $21.12 | $21.73 | $21.73 | 1,021 |
| 2023-03-24 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2023-03-23 | $22.67 | $22.67 | $22.67 | $22.67 | $22.14 | 0 |
| 2023-03-22 | $22.67 | $22.67 | $22.67 | $22.67 | $22.14 | 8 |
| 2023-03-21 | $22.67 | $22.67 | $22.67 | $22.67 | $22.14 | 456 |
| 2023-03-20 | $21.92 | $21.92 | $21.92 | $21.92 | $21.41 | 503 |
| 2023-03-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 320 |
| 2023-03-16 | $22.40 | $22.40 | $22.11 | $22.11 | $22.11 | 894 |
| 2023-03-15 | $22.12 | $22.57 | $21.99 | $22.17 | $22.17 | 2,310 |
| 2023-03-14 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 33 |
| 2023-03-13 | $24.90 | $25.10 | $24.88 | $24.88 | $24.88 | 990 |
| 2023-03-10 | $25.85 | $25.85 | $25.79 | $25.79 | $25.79 | 661 |
| 2023-03-09 | $25.89 | $26.09 | $25.76 | $25.76 | $25.76 | 1,309 |
| 2023-03-08 | $23.61 | $23.61 | $23.53 | $23.55 | $23.55 | 1,102 |
| 2023-03-07 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 237 |
| 2023-03-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 9 |
| 2023-03-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 3,424 |
| 2023-03-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 18,636 |
| 2023-03-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 3 |
| 2023-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-02-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 104 |
| 2023-02-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 272 |
| 2023-02-23 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2023-02-22 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 5,110 |
| 2023-02-21 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 273 |
| 2023-02-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 100 |
| 2023-02-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 265 |
| 2023-02-15 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 752 |
| 2023-02-14 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 254 |
| 2023-02-13 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 28 |
| 2023-02-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 301 |
| 2023-02-09 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 6 |
| 2023-02-08 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 219 |
| 2023-02-07 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 6 |
| 2023-02-06 | $24.23 | $24.23 | $23.67 | $23.67 | $23.67 | 331 |
| 2023-02-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 201 |
| 2023-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 86 |
| 2023-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 466 |
| 2023-01-31 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 238 |
| 2023-01-30 | $23.63 | $23.97 | $23.63 | $23.97 | $23.97 | 479 |
| 2023-01-27 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 516 |
| 2023-01-26 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 23 |
| 2023-01-25 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 48 |
| 2023-01-24 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 33 |
| 2023-01-23 | $23.60 | $24.14 | $23.60 | $24.14 | $24.14 | 873 |
| 2023-01-20 | $23.29 | $23.30 | $22.80 | $23.30 | $23.30 | 1,506 |
| 2023-01-19 | $26.09 | $26.09 | $25.96 | $25.96 | $25.96 | 772 |
| 2023-01-18 | $27.03 | $27.04 | $27.03 | $27.04 | $27.04 | 994 |
| 2023-01-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 166 |
| 2023-01-13 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 42 |
| 2023-01-12 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 142 |
| 2023-01-11 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 118 |
| 2023-01-10 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 27 |
| 2023-01-09 | $27.15 | $27.15 | $27.03 | $27.03 | $27.03 | 816 |
| 2023-01-06 | $26.44 | $27.14 | $26.44 | $27.14 | $27.14 | 898 |
| 2023-01-05 | $26.72 | $26.98 | $26.72 | $26.98 | $26.98 | 521 |
| 2023-01-04 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-01-03 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 500 |
| 2022-12-30 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2022-12-29 | $25.56 | $26.08 | $25.56 | $26.08 | $26.08 | 1,180 |
| 2022-12-28 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-12-27 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-12-23 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 5 |
| 2022-12-22 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 258 |
| 2022-12-21 | $25.65 | $25.65 | $25.58 | $25.58 | $25.58 | 771 |
| 2022-12-20 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 199 |
| 2022-12-19 | $25.18 | $25.51 | $25.18 | $25.50 | $25.50 | 919 |
| 2022-12-16 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 163 |
| 2022-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-12-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-12-13 | $26.23 | $26.23 | $26.00 | $26.00 | $26.00 | 507 |
| 2022-12-12 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 172 |
| 2022-12-09 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 210 |
| 2022-12-08 | $24.92 | $25.57 | $24.92 | $25.13 | $25.13 | 733 |
| 2022-12-07 | $25.69 | $26.11 | $25.69 | $25.75 | $25.75 | 4,295 |
| 2022-12-06 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 76 |
| 2022-12-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 179 |
| 2022-12-02 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 304 |
| 2022-12-01 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 460 |
| 2022-11-30 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 24 |
| 2022-11-29 | $25.62 | $25.62 | $25.59 | $25.60 | $25.60 | 1,045 |
| 2022-11-28 | $25.92 | $26.45 | $25.92 | $26.45 | $26.45 | 1,295 |
| 2022-11-25 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 38 |
| 2022-11-23 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 6 |
| 2022-11-22 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 6 |
| 2022-11-21 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 150 |
| 2022-11-18 | $24.88 | $24.89 | $24.84 | $24.84 | $24.84 | 329 |
| 2022-11-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 441 |
| 2022-11-16 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2022-11-15 | $25.42 | $25.42 | $25.41 | $25.41 | $25.41 | 594 |
| 2022-11-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 391 |
| 2022-11-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 186 |
| 2022-11-10 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 3,536 |
| 2022-11-09 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2022-11-08 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
| 2022-11-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 200 |
| 2022-11-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 124 |
| 2022-11-03 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 308 |
| 2022-11-02 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 115 |
| 2022-11-01 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 200 |
| 2022-10-31 | $22.94 | $22.96 | $22.94 | $22.96 | $22.96 | 5,078 |
| 2022-10-28 | $22.86 | $23.58 | $22.86 | $23.19 | $23.19 | 688 |
| 2022-10-27 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 7,359 |
| 2022-10-26 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 22 |
| 2022-10-25 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 101 |
| 2022-10-24 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 346 |
| 2022-10-21 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 61 |
| 2022-10-20 | $20.85 | $20.85 | $20.84 | $20.84 | $20.84 | 300 |
| 2022-10-19 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 2 |
| 2022-10-18 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 34 |
| 2022-10-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 119 |
| 2022-10-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2022-10-13 | $19.74 | $21.10 | $19.74 | $21.10 | $21.10 | 681 |
| 2022-10-12 | $20.40 | $20.40 | $20.40 | $20.40 | $19.49 | 342 |
| 2022-10-11 | $20.58 | $20.58 | $20.58 | $20.58 | $19.67 | 194 |
| 2022-10-10 | $21.53 | $21.53 | $21.53 | $21.53 | $20.58 | 10 |
| 2022-10-07 | $21.53 | $21.53 | $21.53 | $21.53 | $20.58 | 2 |
| 2022-10-06 | $21.53 | $21.53 | $21.53 | $21.53 | $20.58 | 115 |
| 2022-10-05 | $21.75 | $21.84 | $21.75 | $21.84 | $20.87 | 953 |
| 2022-10-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.06 | 0 |
| 2022-10-03 | $20.51 | $20.99 | $20.51 | $20.99 | $20.06 | 1,217 |
| 2022-09-30 | $20.45 | $20.45 | $20.43 | $20.43 | $20.43 | 603 |
| 2022-09-29 | $19.32 | $19.71 | $19.32 | $19.71 | $19.71 | 551 |
| 2022-09-28 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 494 |
| 2022-09-27 | $20.39 | $20.39 | $19.34 | $19.34 | $19.34 | 516 |
| 2022-09-26 | $22.07 | $22.13 | $21.92 | $21.92 | $21.92 | 1,273 |
| 2022-09-23 | $22.45 | $22.45 | $22.28 | $22.28 | $22.28 | 436 |
| 2022-09-22 | $23.55 | $23.55 | $23.38 | $23.38 | $23.38 | 626 |
| 2022-09-21 | $23.66 | $23.66 | $23.38 | $23.38 | $23.38 | 700 |
| 2022-09-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 150 |
| 2022-09-19 | $22.82 | $22.86 | $22.82 | $22.86 | $22.86 | 458 |
| 2022-09-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 67 |
| 2022-09-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 49 |
| 2022-09-14 | $23.74 | $23.74 | $23.60 | $23.60 | $23.60 | 327 |
| 2022-09-13 | $24.01 | $24.01 | $23.87 | $23.87 | $23.87 | 800 |
| 2022-09-12 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 58 |
| 2022-09-09 | $23.79 | $23.79 | $23.74 | $23.74 | $23.74 | 857 |
| 2022-09-08 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 337 |
| 2022-09-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 211 |
| 2022-09-06 | $23.35 | $23.35 | $22.96 | $22.96 | $22.96 | 1,282 |
| 2022-09-02 | $23.33 | $23.50 | $23.11 | $23.13 | $23.13 | 3,459 |
| 2022-09-01 | $22.97 | $22.99 | $22.97 | $22.99 | $22.99 | 615 |
| 2022-08-31 | $23.73 | $23.73 | $23.68 | $23.68 | $23.68 | 538 |
| 2022-08-30 | $24.26 | $24.31 | $23.94 | $23.94 | $23.94 | 1,897 |
| 2022-08-29 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 645 |
| 2022-08-26 | $24.56 | $24.65 | $24.01 | $24.01 | $24.01 | 961 |
| 2022-08-25 | $24.41 | $24.46 | $24.39 | $24.46 | $24.46 | 1,108 |
| 2022-08-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 100 |
| 2022-08-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 107 |
| 2022-08-22 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 35 |
| 2022-08-19 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 368 |
| 2022-08-18 | $27.13 | $27.13 | $26.56 | $26.56 | $26.56 | 546 |
| 2022-08-17 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 1 |
| 2022-08-16 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 166 |
| 2022-08-15 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 78 |
| 2022-08-12 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 1 |
| 2022-08-11 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 36 |
| 2022-08-10 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 225 |
| 2022-08-09 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 4 |
| 2022-08-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 27 |
| 2022-08-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 2 |
| 2022-08-04 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2022-08-03 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 12 |
| 2022-08-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2022-08-01 | $27.26 | $27.61 | $27.26 | $27.61 | $27.61 | 625 |
| 2022-07-29 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 300 |
| 2022-07-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 517 |
| 2022-07-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-07-26 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 35 |
| 2022-07-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 122 |
| 2022-07-22 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-07-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2022-07-20 | $25.37 | $25.61 | $25.37 | $25.61 | $25.61 | 551 |
| 2022-07-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 319 |
| 2022-07-18 | $25.18 | $25.35 | $24.94 | $24.94 | $24.94 | 1,581 |
| 2022-07-15 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 94 |
| 2022-07-14 | $23.78 | $24.26 | $23.67 | $23.94 | $23.94 | 1,139 |
| 2022-07-13 | $24.45 | $24.85 | $24.45 | $24.85 | $24.85 | 346 |
| 2022-07-12 | $24.48 | $24.48 | $24.35 | $24.35 | $24.35 | 1,574 |
| 2022-07-11 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 69 |
| 2022-07-08 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 23 |
| 2022-07-07 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 446 |
| 2022-07-06 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 89 |
| 2022-07-05 | $23.71 | $23.77 | $23.71 | $23.77 | $23.77 | 2,222 |
| 2022-07-01 | $24.74 | $24.74 | $24.58 | $24.74 | $24.74 | 4,939 |
| 2022-06-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 220 |
| 2022-06-29 | $25.30 | $25.32 | $25.15 | $25.32 | $25.32 | 1,306 |
| 2022-06-28 | $25.67 | $25.68 | $25.63 | $25.63 | $25.63 | 1,535 |
| 2022-06-27 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2022-06-24 | $25.58 | $25.90 | $25.58 | $25.90 | $25.90 | 1,060 |
| 2022-06-23 | $25.19 | $25.19 | $24.93 | $24.93 | $24.93 | 975 |
| 2022-06-22 | $25.04 | $25.45 | $25.04 | $25.33 | $25.33 | 3,575 |
| 2022-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 28 |
| 2022-06-17 | $25.06 | $25.21 | $25.06 | $25.21 | $25.21 | 896 |
| 2022-06-16 | $25.51 | $25.51 | $25.47 | $25.47 | $25.47 | 1,714 |
| 2022-06-15 | $25.99 | $26.12 | $25.98 | $26.09 | $26.09 | 1,641 |
| 2022-06-14 | $25.20 | $25.20 | $24.74 | $24.94 | $24.94 | 8,303 |
| 2022-06-13 | $24.71 | $24.75 | $24.45 | $24.45 | $24.45 | 4,672 |
| 2022-06-10 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 94 |
| 2022-06-09 | $26.24 | $26.24 | $26.13 | $26.13 | $26.13 | 2,403 |
| 2022-06-08 | $26.59 | $26.59 | $26.57 | $26.57 | $26.57 | 1,126 |
| 2022-06-07 | $26.75 | $27.11 | $26.75 | $27.11 | $27.11 | 3,033 |
| 2022-06-06 | $27.35 | $27.35 | $27.13 | $27.20 | $27.20 | 819 |
| 2022-06-03 | $26.25 | $27.27 | $26.25 | $27.24 | $27.24 | 944 |
| 2022-06-02 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 37 |
| 2022-06-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 447 |
| 2022-05-31 | $27.72 | $27.74 | $27.59 | $27.59 | $27.59 | 1,592 |
| 2022-05-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 355 |
| 2022-05-26 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 397 |
| 2022-05-25 | $26.69 | $27.08 | $26.69 | $27.08 | $27.08 | 592 |
| 2022-05-24 | $27.28 | $27.37 | $27.18 | $27.37 | $27.37 | 3,606 |
| 2022-05-23 | $27.78 | $27.78 | $27.67 | $27.78 | $27.78 | 17,016 |
| 2022-05-20 | $26.98 | $26.98 | $26.56 | $26.56 | $26.56 | 100,675 |
| 2022-05-19 | $26.66 | $26.79 | $26.22 | $26.45 | $26.45 | 83,893 |
| 2022-05-18 | $26.91 | $26.91 | $26.29 | $26.29 | $26.29 | 216,461 |
| 2022-05-17 | $27.42 | $27.42 | $27.15 | $27.25 | $27.25 | 19,072 |
| 2022-05-16 | $26.31 | $26.61 | $26.26 | $26.60 | $26.60 | 25,532 |
| 2022-05-13 | $26.00 | $26.25 | $26.00 | $26.24 | $26.24 | 135,206 |
| 2022-05-12 | $25.39 | $25.67 | $25.32 | $25.55 | $25.55 | 86,318 |
| 2022-05-11 | $25.81 | $25.89 | $25.22 | $25.22 | $25.22 | 110,231 |
| 2022-05-10 | $24.91 | $24.92 | $24.56 | $24.90 | $24.90 | 47,060 |
| 2022-05-09 | $24.91 | $24.98 | $24.74 | $24.74 | $24.74 | 303,690 |
| 2022-05-06 | $25.21 | $25.35 | $25.08 | $25.35 | $25.35 | 124,965 |
| 2022-05-05 | $26.15 | $26.15 | $25.89 | $25.90 | $25.90 | 102,527 |
| 2022-05-04 | $27.06 | $27.40 | $26.71 | $27.40 | $27.40 | 151,470 |
| 2022-05-03 | $28.14 | $28.15 | $27.53 | $27.58 | $27.58 | 64,950 |
| 2022-05-02 | $27.53 | $27.53 | $27.02 | $27.50 | $27.50 | 4,726 |
| 2022-04-29 | $28.04 | $28.15 | $27.47 | $27.47 | $27.47 | 214,870 |
| 2022-04-28 | $27.68 | $27.92 | $27.51 | $27.92 | $27.92 | 21,293 |
| 2022-04-27 | $27.78 | $27.78 | $27.50 | $27.50 | $27.50 | 3,222 |
| 2022-04-26 | $28.63 | $28.63 | $27.72 | $27.72 | $27.72 | 3,571 |
| 2022-04-25 | $29.10 | $29.78 | $29.10 | $29.78 | $29.78 | 2,975 |
| 2022-04-22 | $30.32 | $30.50 | $30.04 | $30.04 | $30.04 | 3,592 |
| 2022-04-21 | $31.48 | $31.53 | $30.78 | $30.78 | $30.78 | 16,384 |
| 2022-04-20 | $30.87 | $31.05 | $30.69 | $30.69 | $30.69 | 12,498 |
| 2022-04-19 | $30.85 | $30.97 | $30.36 | $30.97 | $30.97 | 25,755 |
| 2022-04-18 | $30.77 | $31.89 | $30.74 | $31.45 | $31.45 | 5,238 |
| 2022-04-14 | $31.49 | $31.62 | $31.14 | $31.62 | $31.62 | 2,075 |
| 2022-04-13 | $31.28 | $31.76 | $31.28 | $31.76 | $31.76 | 3,021 |
| 2022-04-12 | $31.36 | $31.68 | $30.78 | $31.68 | $31.68 | 6,034 |
| 2022-04-11 | $31.63 | $31.84 | $31.50 | $31.84 | $31.84 | 2,429 |
| 2022-04-08 | $31.31 | $31.31 | $31.06 | $31.08 | $31.08 | 2,308 |
| 2022-04-07 | $31.05 | $31.35 | $30.99 | $31.35 | $31.35 | 2,905 |
| 2022-04-06 | $30.53 | $31.24 | $30.19 | $30.90 | $30.90 | 7,276 |
| 2022-04-05 | $32.47 | $32.59 | $31.95 | $31.95 | $31.95 | 6,102 |
| 2022-04-04 | $32.23 | $32.65 | $32.16 | $32.56 | $32.56 | 2,380 |
| 2022-04-01 | $31.93 | $32.41 | $31.93 | $32.36 | $32.36 | 10,055 |
| 2022-03-31 | $31.42 | $32.40 | $31.32 | $32.00 | $32.00 | 8,871 |
| 2022-03-30 | $31.97 | $31.97 | $31.28 | $31.50 | $31.50 | 24,411 |
| 2022-03-29 | $31.14 | $31.84 | $31.14 | $31.52 | $31.52 | 9,692 |
| 2022-03-28 | $30.85 | $31.04 | $30.64 | $31.04 | $31.04 | 20,219 |
| 2022-03-25 | $31.47 | $32.26 | $31.47 | $31.68 | $31.68 | 4,994 |
| 2022-03-24 | $31.78 | $32.55 | $31.72 | $32.55 | $31.97 | 7,944 |
| 2022-03-23 | $31.55 | $31.98 | $31.41 | $31.58 | $31.01 | 9,293 |
| 2022-03-22 | $32.27 | $32.71 | $32.16 | $32.25 | $31.67 | 13,908 |
| 2022-03-21 | $30.79 | $31.28 | $30.79 | $31.28 | $30.72 | 4,160 |
| 2022-03-18 | $31.26 | $31.52 | $31.25 | $31.52 | $30.96 | 47,267 |
| 2022-03-17 | $30.83 | $31.77 | $30.83 | $31.66 | $31.09 | 21,444 |
| 2022-03-16 | $30.41 | $31.07 | $30.39 | $30.98 | $30.42 | 7,421 |
| 2022-03-15 | $29.02 | $29.11 | $28.02 | $28.44 | $27.93 | 24,799 |
| 2022-03-14 | $31.57 | $31.97 | $31.37 | $31.63 | $31.07 | 18,219 |
| 2022-03-11 | $31.12 | $31.12 | $29.95 | $29.95 | $29.42 | 83,942 |
| 2022-03-10 | $30.28 | $30.56 | $30.16 | $30.51 | $29.97 | 4,817 |
| 2022-03-09 | $30.58 | $30.87 | $30.46 | $30.63 | $30.08 | 6,528 |
| 2022-03-08 | $28.86 | $29.32 | $28.58 | $29.14 | $28.62 | 13,361 |
| 2022-03-07 | $29.24 | $29.34 | $28.00 | $28.04 | $27.54 | 7,919 |
| 2022-03-04 | $29.18 | $29.18 | $28.52 | $28.69 | $28.18 | 14,225 |
| 2022-03-03 | $30.80 | $30.88 | $29.97 | $30.20 | $29.66 | 13,677 |
| 2022-03-02 | $31.21 | $31.50 | $30.91 | $31.21 | $30.65 | 25,281 |
| 2022-03-01 | $31.27 | $31.27 | $29.64 | $29.90 | $29.37 | 16,384 |
| 2022-02-28 | $31.54 | $31.58 | $31.34 | $31.55 | $30.99 | 3,585 |
| 2022-02-25 | $31.95 | $32.52 | $31.88 | $32.21 | $31.63 | 6,021 |
| 2022-02-24 | $30.80 | $31.65 | $30.80 | $31.65 | $31.09 | 7,989 |
| 2022-02-23 | $33.63 | $33.63 | $33.00 | $33.12 | $32.53 | 7,113 |
| 2022-02-22 | $33.41 | $33.78 | $33.20 | $33.78 | $33.18 | 3,940 |
| 2022-02-18 | $33.78 | $34.10 | $33.77 | $34.10 | $33.49 | 4,719 |
| 2022-02-17 | $33.76 | $34.61 | $33.70 | $34.56 | $33.95 | 5,401 |
| 2022-02-16 | $33.91 | $35.27 | $33.91 | $34.75 | $34.13 | 6,725 |
| 2022-02-15 | $34.15 | $35.06 | $34.15 | $34.43 | $33.82 | 11,206 |
| 2022-02-14 | $34.13 | $35.05 | $33.89 | $34.18 | $33.57 | 4,370 |
| 2022-02-11 | $35.06 | $35.31 | $34.93 | $34.93 | $34.31 | 6,372 |
| 2022-02-10 | $35.36 | $35.85 | $35.36 | $35.68 | $35.04 | 7,551 |
| 2022-02-09 | $36.52 | $36.63 | $35.88 | $36.54 | $35.89 | 5,569 |
| 2022-02-08 | $36.13 | $36.57 | $36.12 | $36.12 | $35.47 | 4,063 |
| 2022-02-07 | $35.60 | $36.69 | $35.48 | $35.89 | $35.25 | 23,137 |
| 2022-02-04 | $34.98 | $35.41 | $34.93 | $35.19 | $34.56 | 2,791 |
| 2022-02-03 | $35.94 | $36.11 | $35.45 | $35.61 | $34.97 | 9,373 |
| 2022-02-02 | $36.05 | $36.27 | $36.05 | $36.27 | $35.62 | 1,831 |
| 2022-02-01 | $35.11 | $35.73 | $35.11 | $35.62 | $34.98 | 4,516 |
| 2022-01-31 | $34.83 | $35.33 | $34.83 | $35.33 | $34.70 | 8,481 |
| 2022-01-28 | $34.46 | $34.98 | $34.04 | $34.66 | $34.04 | 27,901 |
| 2022-01-27 | $34.97 | $35.27 | $34.52 | $34.56 | $33.94 | 4,151 |
| 2022-01-26 | $35.50 | $35.50 | $34.53 | $34.53 | $33.91 | 6,897 |
| 2022-01-25 | $34.22 | $34.98 | $34.04 | $34.98 | $34.36 | 9,292 |
| 2022-01-24 | $33.90 | $35.69 | $33.90 | $34.69 | $34.07 | 25,150 |
| 2022-01-21 | $35.11 | $35.75 | $34.68 | $35.04 | $34.41 | 15,002 |
| 2022-01-20 | $37.43 | $37.47 | $37.03 | $37.10 | $36.44 | 4,039 |
| 2022-01-19 | $38.02 | $38.10 | $37.63 | $37.85 | $37.17 | 14,082 |
| 2022-01-18 | $37.44 | $38.21 | $37.31 | $38.17 | $37.49 | 13,298 |
| 2022-01-14 | $38.64 | $38.79 | $38.30 | $38.66 | $37.97 | 7,493 |
| 2022-01-13 | $39.20 | $39.45 | $39.01 | $39.01 | $38.31 | 7,695 |
| 2022-01-12 | $38.83 | $39.25 | $38.83 | $39.25 | $38.55 | 18,705 |
| 2022-01-11 | $39.55 | $39.90 | $39.52 | $39.90 | $39.19 | 10,740 |
| 2022-01-10 | $39.87 | $40.03 | $39.45 | $39.78 | $39.07 | 36,940 |
| 2022-01-07 | $39.53 | $40.25 | $39.48 | $40.25 | $39.53 | 9,310 |
| 2022-01-06 | $38.90 | $39.68 | $38.90 | $39.20 | $38.50 | 5,922 |
| 2022-01-05 | $39.16 | $39.28 | $39.08 | $39.16 | $38.46 | 18,373 |
| 2022-01-04 | $39.51 | $39.64 | $39.37 | $39.45 | $38.75 | 10,736 |
| 2022-01-03 | $38.62 | $39.50 | $38.04 | $39.30 | $38.60 | 4,951 |
| 2021-12-31 | $37.36 | $39.65 | $37.36 | $38.60 | $37.91 | 10,040 |
| 2021-12-30 | $38.49 | $39.08 | $37.97 | $38.02 | $37.34 | 5,298 |
| 2021-12-29 | $38.27 | $39.13 | $38.27 | $39.13 | $38.43 | 3,211 |
| 2021-12-28 | $38.54 | $38.60 | $38.54 | $38.60 | $37.91 | 2,722 |
| 2021-12-27 | $37.43 | $38.76 | $37.43 | $38.76 | $38.07 | 21,006 |
| 2021-12-23 | $37.75 | $38.10 | $37.69 | $38.01 | $37.33 | 8,715 |
| 2021-12-22 | $36.63 | $37.13 | $36.63 | $37.12 | $36.46 | 5,211 |
| 2021-12-21 | $35.81 | $36.28 | $35.74 | $36.07 | $35.43 | 5,118 |
| 2021-12-20 | $35.23 | $35.44 | $35.11 | $35.31 | $34.68 | 4,602 |
| 2021-12-17 | $35.95 | $36.45 | $35.87 | $35.87 | $35.23 | 7,707 |
| 2021-12-16 | $35.85 | $36.35 | $35.35 | $35.49 | $34.86 | 7,377 |
| 2021-12-15 | $35.16 | $36.57 | $35.03 | $35.03 | $34.40 | 3,336 |
| 2021-12-14 | $34.72 | $36.75 | $34.72 | $36.74 | $36.08 | 3,724 |
| 2021-12-13 | $36.68 | $36.68 | $34.71 | $34.71 | $34.09 | 5,378 |
| 2021-12-10 | $35.61 | $35.72 | $35.11 | $35.11 | $34.48 | 9,684 |
| 2021-12-09 | $35.32 | $36.31 | $35.16 | $35.16 | $34.54 | 38,080 |
| 2021-12-08 | $35.97 | $36.73 | $35.62 | $35.86 | $35.22 | 4,440 |
| 2021-12-07 | $36.36 | $36.64 | $35.80 | $35.85 | $35.21 | 9,692 |
| 2021-12-06 | $35.23 | $37.20 | $34.94 | $36.35 | $35.70 | 9,155 |
| 2021-12-03 | $35.19 | $35.43 | $34.61 | $35.43 | $34.80 | 5,186 |
| 2021-12-02 | $35.53 | $35.77 | $35.27 | $35.77 | $35.13 | 5,093 |
| 2021-12-01 | $35.02 | $35.17 | $34.16 | $34.16 | $33.55 | 13,974 |
| 2021-11-30 | $34.76 | $35.28 | $34.42 | $34.45 | $33.84 | 7,848 |
| 2021-11-29 | $34.88 | $35.13 | $34.61 | $34.64 | $34.02 | 2,209 |
| 2021-11-26 | $35.61 | $35.61 | $35.01 | $35.01 | $34.38 | 2,028 |
| 2021-11-24 | $36.44 | $36.44 | $35.74 | $35.99 | $35.34 | 13,261 |
| 2021-11-23 | $37.33 | $37.33 | $36.50 | $37.25 | $36.59 | 2,682 |
| 2021-11-22 | $37.50 | $37.62 | $37.13 | $37.31 | $36.64 | 3,471 |
| 2021-11-19 | $36.38 | $37.13 | $36.09 | $36.51 | $35.86 | 6,515 |
| 2021-11-18 | $38.77 | $38.77 | $38.58 | $38.59 | $37.90 | 2,447 |
| 2021-11-17 | $38.34 | $38.59 | $38.20 | $38.50 | $37.81 | 7,384 |
| 2021-11-16 | $38.82 | $39.23 | $38.61 | $38.95 | $38.26 | 10,703 |
| 2021-11-15 | $38.40 | $39.68 | $38.40 | $38.85 | $38.15 | 5,534 |
| 2021-11-12 | $38.32 | $38.46 | $37.97 | $37.97 | $37.29 | 1,707 |
| 2021-11-11 | $37.87 | $38.77 | $37.87 | $38.42 | $37.73 | 2,537 |
| 2021-11-10 | $38.40 | $38.72 | $38.15 | $38.72 | $38.03 | 7,468 |
| 2021-11-09 | $38.84 | $38.86 | $38.16 | $38.16 | $37.48 | 2,685 |
| 2021-11-08 | $38.98 | $39.55 | $38.98 | $39.55 | $38.84 | 6,727 |
| 2021-11-05 | $39.12 | $39.85 | $38.88 | $39.85 | $39.14 | 4,560 |
| 2021-11-04 | $38.83 | $38.87 | $38.16 | $38.16 | $37.48 | 3,753 |
| 2021-11-03 | $39.16 | $39.64 | $38.94 | $39.64 | $38.93 | 7,339 |
| 2021-11-02 | $39.42 | $39.42 | $39.32 | $39.33 | $38.63 | 2,490 |
| 2021-11-01 | $39.86 | $39.86 | $39.62 | $39.85 | $39.14 | 5,042 |
| 2021-10-29 | $40.32 | $40.94 | $39.96 | $40.20 | $39.48 | 3,292 |
| 2021-10-28 | $40.53 | $40.89 | $40.53 | $40.89 | $40.16 | 918 |
| 2021-10-27 | $40.26 | $41.22 | $40.26 | $41.01 | $40.28 | 4,837 |
| 2021-10-26 | $41.22 | $41.83 | $41.06 | $41.83 | $41.08 | 2,346 |
| 2021-10-25 | $41.27 | $41.35 | $40.78 | $41.35 | $40.61 | 4,707 |
| 2021-10-22 | $41.25 | $41.25 | $40.58 | $40.84 | $40.11 | 7,214 |
| 2021-10-21 | $40.82 | $41.36 | $40.82 | $41.36 | $40.62 | 1,767 |
| 2021-10-20 | $41.12 | $41.12 | $40.93 | $40.93 | $40.20 | 4,230 |
| 2021-10-19 | $41.75 | $42.09 | $41.61 | $42.08 | $41.33 | 2,736 |
| 2021-10-18 | $41.41 | $41.83 | $41.35 | $41.83 | $41.08 | 5,716 |
| 2021-10-15 | $41.73 | $42.19 | $41.63 | $42.19 | $41.44 | 5,210 |
| 2021-10-14 | $41.36 | $41.85 | $41.34 | $41.80 | $41.05 | 6,613 |
| 2021-10-13 | $42.75 | $43.05 | $42.75 | $43.05 | $41.17 | 2,687 |
| 2021-10-12 | $42.08 | $42.85 | $42.08 | $42.83 | $40.96 | 1,752 |
| 2021-10-11 | $42.18 | $43.99 | $42.18 | $42.93 | $41.05 | 1,916 |
| 2021-10-08 | $41.67 | $41.98 | $41.65 | $41.79 | $39.96 | 8,813 |
| 2021-10-07 | $41.35 | $42.67 | $41.35 | $42.67 | $40.81 | 1,743 |
| 2021-10-06 | $41.64 | $42.86 | $41.04 | $42.00 | $40.16 | 1,686 |
| 2021-10-05 | $42.21 | $44.09 | $42.21 | $44.09 | $42.16 | 3,333 |
| 2021-10-04 | $42.15 | $43.49 | $41.87 | $43.49 | $41.59 | 3,588 |
| 2021-10-01 | $41.96 | $43.98 | $41.96 | $43.98 | $42.06 | 1,762 |
| 2021-09-30 | $42.37 | $42.37 | $42.37 | $42.37 | $40.51 | 912 |
| 2021-09-29 | $41.60 | $43.90 | $41.60 | $42.84 | $40.97 | 1,715 |
| 2021-09-28 | $42.13 | $43.78 | $42.13 | $43.78 | $41.87 | 676 |
| 2021-09-27 | $43.51 | $43.51 | $43.51 | $43.51 | $41.61 | 984 |
| 2021-09-24 | $43.59 | $44.08 | $43.00 | $43.51 | $41.61 | 3,589 |
| 2021-09-23 | $43.81 | $45.31 | $43.79 | $44.00 | $42.08 | 3,442 |
| 2021-09-22 | $42.80 | $43.44 | $42.75 | $43.44 | $41.54 | 1,503 |
| 2021-09-21 | $42.14 | $42.47 | $41.76 | $42.27 | $40.42 | 3,237 |
| 2021-09-20 | $42.44 | $42.67 | $42.27 | $42.27 | $40.42 | 3,839 |
| 2021-09-17 | $43.82 | $43.82 | $43.04 | $43.04 | $41.16 | 11,662 |
| 2021-09-16 | $43.41 | $44.20 | $43.41 | $44.19 | $42.26 | 1,513 |
| 2021-09-15 | $43.76 | $43.76 | $43.49 | $43.70 | $41.79 | 6,791 |
| 2021-09-14 | $43.94 | $44.63 | $43.76 | $43.76 | $41.84 | 13,281 |
| 2021-09-13 | $44.87 | $44.87 | $44.87 | $44.87 | $42.91 | 697 |
| 2021-09-10 | $43.61 | $43.61 | $42.60 | $42.60 | $40.74 | 3,399 |
| 2021-09-09 | $42.99 | $44.72 | $42.99 | $43.99 | $42.07 | 6,971 |
| 2021-09-08 | $43.74 | $44.53 | $43.42 | $43.96 | $42.04 | 2,401 |
| 2021-09-07 | $44.17 | $45.28 | $43.57 | $43.57 | $41.67 | 26,160 |
| 2021-09-03 | $44.39 | $44.39 | $44.39 | $44.39 | $42.45 | 697 |
| 2021-09-02 | $43.93 | $45.04 | $43.73 | $44.84 | $42.88 | 2,423 |
| 2021-09-01 | $43.99 | $43.99 | $43.13 | $43.85 | $41.93 | 5,668 |
| 2021-08-31 | $43.25 | $43.93 | $42.46 | $43.26 | $41.37 | 29,231 |
| 2021-08-30 | $43.87 | $45.07 | $42.99 | $43.99 | $42.07 | 1,365 |
| 2021-08-27 | $42.91 | $45.14 | $42.91 | $42.96 | $41.08 | 2,105 |
| 2021-08-26 | $43.84 | $43.84 | $42.07 | $42.07 | $40.23 | 3,146 |
| 2021-08-25 | $42.36 | $44.77 | $42.36 | $43.36 | $41.46 | 6,535 |
| 2021-08-24 | $43.95 | $43.95 | $42.03 | $42.03 | $40.19 | 2,185 |
| 2021-08-23 | $42.17 | $44.22 | $42.17 | $44.22 | $42.29 | 3,535 |
| 2021-08-20 | $44.29 | $44.29 | $41.56 | $44.29 | $42.35 | 7,403 |
| 2021-08-19 | $44.19 | $44.19 | $44.19 | $44.19 | $42.26 | 875 |
| 2021-08-18 | $43.23 | $45.18 | $43.23 | $43.35 | $41.46 | 3,079 |
| 2021-08-17 | $43.28 | $43.40 | $42.72 | $43.40 | $41.50 | 9,046 |
| 2021-08-16 | $45.73 | $46.00 | $45.73 | $46.00 | $43.99 | 3,331 |
| 2021-08-13 | $44.23 | $46.65 | $44.23 | $46.65 | $44.61 | 2,591 |
| 2021-08-12 | $44.89 | $46.81 | $44.56 | $44.56 | $42.61 | 1,923 |
| 2021-08-11 | $46.77 | $46.77 | $45.58 | $45.58 | $43.59 | 2,471 |
| 2021-08-10 | $47.32 | $47.32 | $46.57 | $47.32 | $45.25 | 1,737 |
| 2021-08-09 | $47.08 | $47.26 | $45.16 | $45.16 | $43.19 | 2,708 |
| 2021-08-06 | $46.81 | $46.81 | $44.96 | $45.50 | $43.51 | 2,057 |
| 2021-08-05 | $44.15 | $46.58 | $44.15 | $46.58 | $44.54 | 1,424 |
| 2021-08-04 | $44.27 | $46.21 | $44.02 | $44.15 | $42.22 | 3,009 |
| 2021-08-03 | $43.70 | $46.69 | $43.70 | $43.75 | $41.83 | 4,242 |
| 2021-08-02 | $43.69 | $45.02 | $43.69 | $44.82 | $42.86 | 2,014 |
| 2021-07-30 | $44.12 | $45.01 | $43.81 | $45.01 | $43.04 | 7,831 |
| 2021-07-29 | $44.27 | $45.66 | $43.57 | $43.57 | $41.67 | 2,620 |
| 2021-07-28 | $43.54 | $44.86 | $43.54 | $43.85 | $41.93 | 2,053 |
| 2021-07-27 | $42.39 | $44.80 | $42.39 | $42.70 | $40.83 | 7,101 |
| 2021-07-26 | $43.42 | $44.74 | $43.35 | $43.35 | $41.46 | 2,025 |
| 2021-07-23 | $42.76 | $43.99 | $42.76 | $43.99 | $42.07 | 1,350 |
| 2021-07-22 | $42.73 | $43.65 | $42.68 | $43.65 | $41.74 | 2,041 |
| 2021-07-21 | $42.05 | $43.36 | $41.92 | $43.36 | $41.47 | 7,749 |
| 2021-07-20 | $40.41 | $41.67 | $40.41 | $40.75 | $38.97 | 1,925 |
| 2021-07-19 | $40.67 | $40.77 | $40.57 | $40.76 | $38.98 | 3,026 |
| 2021-07-16 | $42.80 | $43.56 | $42.38 | $42.38 | $40.53 | 7,221 |
| 2021-07-15 | $43.83 | $43.83 | $43.83 | $43.83 | $41.91 | 438 |
| 2021-07-14 | $43.88 | $44.14 | $43.69 | $44.14 | $42.21 | 2,901 |
| 2021-07-13 | $43.75 | $44.54 | $43.35 | $44.35 | $42.41 | 4,483 |
| 2021-07-12 | $44.98 | $44.98 | $44.98 | $44.98 | $43.01 | 692 |
| 2021-07-09 | $43.69 | $44.98 | $43.69 | $44.98 | $43.01 | 1,404 |
| 2021-07-08 | $42.25 | $43.53 | $41.61 | $41.61 | $39.79 | 2,105 |
| 2021-07-07 | $43.00 | $44.31 | $42.60 | $44.31 | $42.37 | 4,421 |
| 2021-07-06 | $43.05 | $44.40 | $42.75 | $42.91 | $41.04 | 1,970 |
| 2021-07-02 | $42.48 | $44.14 | $42.22 | $42.22 | $40.38 | 4,974 |
| 2021-07-01 | $42.52 | $44.36 | $42.41 | $42.41 | $40.56 | 8,287 |
| 2021-06-30 | $42.63 | $42.63 | $41.76 | $41.84 | $40.01 | 18,068 |
| 2021-06-29 | $44.13 | $44.13 | $44.13 | $44.13 | $42.20 | 689 |
| 2021-06-28 | $44.03 | $44.03 | $44.03 | $44.03 | $42.11 | 1,783 |
| 2021-06-25 | $43.37 | $44.77 | $43.24 | $44.77 | $42.81 | 4,487 |
| 2021-06-24 | $44.96 | $44.96 | $42.49 | $43.61 | $41.70 | 2,927 |
| 2021-06-23 | $44.98 | $45.97 | $44.52 | $45.82 | $43.82 | 2,381 |
| 2021-06-22 | $46.05 | $46.05 | $44.21 | $44.21 | $42.28 | 2,748 |
| 2021-06-21 | $43.78 | $45.84 | $43.47 | $44.50 | $42.56 | 2,922 |
| 2021-06-18 | $44.51 | $44.84 | $42.74 | $43.14 | $41.26 | 11,306 |
| 2021-06-17 | $44.51 | $44.51 | $44.29 | $44.34 | $42.40 | 2,386 |
| 2021-06-16 | $46.55 | $47.75 | $45.68 | $45.68 | $43.68 | 2,387 |
| 2021-06-15 | $47.50 | $47.55 | $47.50 | $47.55 | $45.47 | 1,319 |
| 2021-06-14 | $47.97 | $48.21 | $47.97 | $48.21 | $46.10 | 1,765 |
| 2021-06-11 | $47.45 | $47.45 | $47.45 | $47.45 | $45.38 | 4,647 |
| 2021-06-10 | $45.40 | $47.31 | $44.71 | $44.71 | $42.76 | 2,174 |
| 2021-06-09 | $47.75 | $47.76 | $47.75 | $47.76 | $45.67 | 3,570 |
| 2021-06-08 | $49.34 | $49.52 | $47.40 | $49.52 | $47.36 | 6,198 |
| 2021-06-07 | $47.05 | $49.35 | $46.63 | $47.99 | $45.89 | 4,273 |
| 2021-06-04 | $49.59 | $50.46 | $45.94 | $45.95 | $43.94 | 10,939 |
| 2021-06-03 | $49.13 | $49.13 | $46.70 | $46.70 | $44.66 | 12,231 |
| 2021-06-02 | $47.56 | $49.71 | $47.56 | $49.71 | $47.54 | 2,475 |
| 2021-06-01 | $49.74 | $49.74 | $48.25 | $49.74 | $47.57 | 1,334 |
| 2021-05-28 | $47.38 | $49.69 | $47.28 | $49.69 | $47.52 | 4,509 |
| 2021-05-27 | $49.16 | $49.16 | $46.71 | $48.72 | $46.59 | 1,698 |
| 2021-05-26 | $47.27 | $47.27 | $47.27 | $47.27 | $45.20 | 676 |
| 2021-05-25 | $46.20 | $48.12 | $46.00 | $46.17 | $44.16 | 2,906 |
| 2021-05-24 | $48.77 | $48.77 | $48.77 | $48.77 | $46.64 | 700 |
| 2021-05-21 | $48.43 | $48.43 | $46.25 | $46.50 | $44.47 | 9,242 |
| 2021-05-20 | $47.03 | $47.68 | $45.20 | $45.80 | $43.80 | 7,859 |
| 2021-05-19 | $47.60 | $47.60 | $46.85 | $47.60 | $45.52 | 13,108 |
| 2021-05-18 | $48.09 | $48.09 | $46.55 | $46.55 | $44.51 | 1,563 |
| 2021-05-17 | $47.56 | $48.00 | $47.00 | $47.00 | $44.95 | 2,510 |
| 2021-05-14 | $47.53 | $48.03 | $47.53 | $48.03 | $45.93 | 3,806 |
| 2021-05-13 | $45.16 | $45.50 | $44.98 | $45.24 | $43.26 | 5,662 |
| 2021-05-12 | $48.03 | $48.03 | $45.27 | $45.70 | $43.70 | 36,425 |
| 2021-05-11 | $48.19 | $48.19 | $46.56 | $46.56 | $44.53 | 1,480 |
| 2021-05-10 | $49.11 | $49.11 | $46.56 | $46.76 | $44.72 | 1,442 |
| 2021-05-07 | $48.72 | $48.72 | $47.35 | $48.60 | $46.47 | 1,085 |
| 2021-05-06 | $45.85 | $48.05 | $44.69 | $47.33 | $45.26 | 4,080 |
| 2021-05-05 | $47.67 | $48.10 | $45.67 | $48.10 | $46.00 | 4,946 |
| 2021-05-04 | $45.20 | $47.14 | $44.87 | $45.74 | $43.74 | 16,667 |
| 2021-05-03 | $47.17 | $47.17 | $44.85 | $44.85 | $42.89 | 2,414 |
| 2021-04-30 | $44.94 | $45.06 | $43.95 | $45.00 | $43.03 | 2,267 |
| 2021-04-29 | $47.09 | $47.09 | $44.71 | $45.14 | $43.17 | 1,751 |
| 2021-04-28 | $44.60 | $45.34 | $44.60 | $45.34 | $43.36 | 1,588 |
| 2021-04-27 | $46.00 | $46.00 | $45.10 | $45.29 | $43.31 | 5,443 |
| 2021-04-26 | $44.85 | $45.47 | $44.85 | $45.46 | $43.47 | 3,819 |
| 2021-04-23 | $44.73 | $44.73 | $44.73 | $44.73 | $42.78 | 980 |
| 2021-04-22 | $43.76 | $44.87 | $43.25 | $43.25 | $41.36 | 2,416 |
| 2021-04-21 | $44.35 | $46.49 | $44.03 | $46.48 | $44.45 | 2,848 |
| 2021-04-20 | $45.21 | $45.21 | $43.86 | $44.35 | $42.41 | 2,607 |
| 2021-04-19 | $47.15 | $48.09 | $46.23 | $48.09 | $45.99 | 3,718 |
| 2021-04-16 | $45.84 | $46.22 | $45.52 | $46.22 | $44.20 | 2,172 |
| 2021-04-15 | $45.41 | $46.00 | $45.41 | $46.00 | $43.99 | 7,836 |
| 2021-04-14 | $45.01 | $45.78 | $45.01 | $45.78 | $43.78 | 2,217 |
| 2021-04-13 | $44.82 | $45.43 | $44.82 | $45.43 | $43.44 | 5,022 |
| 2021-04-12 | $47.32 | $47.32 | $44.54 | $44.56 | $42.61 | 10,603 |
| 2021-04-09 | $45.16 | $48.40 | $44.33 | $46.40 | $44.37 | 131,592 |
| 2021-04-08 | $47.58 | $47.58 | $45.68 | $45.68 | $43.68 | 8,879 |
| 2021-04-07 | $46.40 | $49.20 | $44.18 | $49.20 | $47.05 | 2,238 |
| 2021-04-06 | $44.71 | $47.17 | $44.14 | $47.17 | $45.11 | 1,905 |
| 2021-04-05 | $48.34 | $48.34 | $43.49 | $46.35 | $44.32 | 1,232 |
| 2021-04-01 | $44.20 | $44.20 | $44.20 | $44.20 | $42.27 | 4,810 |
| 2021-03-31 | $45.70 | $45.88 | $45.70 | $45.88 | $43.88 | 1,282 |
| 2021-03-30 | $44.07 | $44.17 | $42.77 | $44.17 | $42.24 | 4,407 |
| 2021-03-29 | $44.24 | $47.00 | $43.68 | $47.00 | $44.95 | 1,366 |
| 2021-03-26 | $42.93 | $45.78 | $42.93 | $45.78 | $43.78 | 1,912 |
| 2021-03-25 | $42.45 | $47.53 | $42.45 | $47.13 | $44.58 | 3,898 |
| 2021-03-24 | $44.71 | $47.25 | $44.51 | $44.51 | $42.11 | 2,176 |
| 2021-03-23 | $46.12 | $46.92 | $43.06 | $43.06 | $40.73 | 1,505 |
| 2021-03-22 | $46.56 | $49.06 | $44.63 | $44.63 | $42.22 | 6,544 |
| 2021-03-19 | $44.43 | $46.02 | $44.43 | $45.96 | $43.48 | 9,516 |
| 2021-03-18 | $48.21 | $53.10 | $47.50 | $47.85 | $45.26 | 3,564 |
| 2021-03-17 | $46.27 | $47.24 | $45.86 | $45.86 | $43.38 | 2,660 |
| 2021-03-16 | $45.54 | $47.25 | $45.54 | $45.82 | $43.34 | 26,488 |
| 2021-03-15 | $46.59 | $46.83 | $45.30 | $46.83 | $44.30 | 2,939 |
| 2021-03-12 | $49.77 | $49.77 | $47.63 | $48.24 | $45.64 | 6,633 |
| 2021-03-11 | $48.16 | $48.20 | $48.15 | $48.20 | $45.60 | 7,569 |
| 2021-03-10 | $47.27 | $47.95 | $47.27 | $47.94 | $45.35 | 810 |
| 2021-03-09 | $47.55 | $47.70 | $46.34 | $47.70 | $45.12 | 3,195 |
| 2021-03-08 | $48.53 | $48.53 | $48.52 | $48.52 | $45.90 | 7,939 |
| 2021-03-05 | $46.46 | $46.46 | $46.14 | $46.17 | $43.68 | 1,176 |
| 2021-03-04 | $46.51 | $46.62 | $46.09 | $46.55 | $44.03 | 7,735 |
| 2021-03-03 | $45.49 | $46.77 | $45.49 | $46.76 | $44.23 | 5,915 |
| 2021-03-02 | $45.77 | $48.52 | $43.42 | $48.52 | $45.90 | 14,321 |
| 2021-03-01 | $46.52 | $46.52 | $44.42 | $44.42 | $42.02 | 2,938 |
| 2021-02-26 | $44.23 | $46.29 | $43.57 | $45.17 | $42.73 | 1,923 |
| 2021-02-25 | $45.20 | $45.53 | $45.17 | $45.17 | $42.73 | 1,923 |
| 2021-02-24 | $47.35 | $47.35 | $45.15 | $45.88 | $43.40 | 12,433 |
| 2021-02-23 | $44.33 | $45.47 | $44.33 | $45.47 | $43.01 | 2,186 |
| 2021-02-22 | $43.48 | $47.21 | $43.48 | $44.65 | $42.24 | 3,638 |
| 2021-02-19 | $44.17 | $44.63 | $43.41 | $44.58 | $42.17 | 6,318 |
| 2021-02-18 | $45.00 | $45.00 | $43.49 | $44.76 | $42.34 | 5,159 |
| 2021-02-17 | $44.18 | $44.76 | $44.18 | $44.76 | $42.34 | 5,159 |
| 2021-02-16 | $48.34 | $48.34 | $44.75 | $45.00 | $42.57 | 2,935 |
| 2021-02-12 | $43.48 | $43.95 | $43.48 | $43.94 | $41.57 | 2,482 |
| 2021-02-11 | $43.36 | $43.63 | $43.21 | $43.63 | $41.27 | 4,997 |
| 2021-02-10 | $43.60 | $44.18 | $43.60 | $44.18 | $41.79 | 5,067 |
| 2021-02-09 | $42.55 | $44.27 | $42.55 | $42.75 | $40.44 | 3,931 |
| 2021-02-08 | $44.55 | $45.02 | $41.97 | $45.02 | $42.59 | 12,171 |
| 2021-02-05 | $42.08 | $42.76 | $42.08 | $42.76 | $40.45 | 2,009 |
| 2021-02-04 | $42.00 | $43.38 | $41.70 | $42.39 | $40.10 | 4,578 |
| 2021-02-03 | $40.43 | $43.51 | $40.43 | $42.00 | $39.73 | 80,399 |
| 2021-02-02 | $40.71 | $40.78 | $40.57 | $40.77 | $38.57 | 1,907 |
| 2021-02-01 | $40.77 | $40.77 | $40.77 | $40.77 | $38.57 | 993 |
| 2021-01-29 | $39.50 | $39.73 | $38.58 | $39.73 | $37.58 | 3,196 |
| 2021-01-28 | $40.05 | $40.68 | $40.05 | $40.44 | $38.26 | 2,152 |
| 2021-01-27 | $37.98 | $40.34 | $37.98 | $39.83 | $37.68 | 7,756 |
| 2021-01-26 | $39.92 | $40.25 | $39.45 | $39.45 | $37.32 | 899 |
| 2021-01-25 | $39.59 | $39.63 | $38.80 | $38.80 | $36.70 | 10,451 |
| 2021-01-22 | $39.57 | $40.57 | $39.57 | $40.57 | $38.38 | 1,446 |
| 2021-01-21 | $40.68 | $40.72 | $40.64 | $40.64 | $38.44 | 2,328 |
| 2021-01-20 | $40.64 | $40.64 | $40.64 | $40.64 | $38.44 | 928 |
| 2021-01-19 | $38.67 | $38.94 | $38.66 | $38.93 | $36.83 | 12,966 |
| 2021-01-15 | $38.72 | $39.31 | $38.28 | $39.31 | $37.19 | 2,294 |
| 2021-01-14 | $39.84 | $39.84 | $38.89 | $39.84 | $37.69 | 1,904 |
| 2021-01-13 | $38.84 | $38.84 | $38.84 | $38.84 | $36.74 | 538 |
| 2021-01-12 | $39.84 | $39.84 | $39.84 | $39.84 | $37.69 | 528 |
| 2021-01-11 | $38.82 | $39.20 | $38.77 | $39.14 | $37.03 | 3,100 |
| 2021-01-08 | $40.45 | $40.80 | $39.50 | $39.50 | $37.37 | 2,978 |
| 2021-01-07 | $40.05 | $40.05 | $39.59 | $39.59 | $37.45 | 1,059 |
| 2021-01-06 | $39.94 | $40.43 | $39.62 | $40.43 | $38.25 | 1,965 |
| 2021-01-05 | $38.23 | $39.29 | $38.12 | $39.29 | $37.17 | 19,365 |
| 2021-01-04 | $37.98 | $38.52 | $37.71 | $38.52 | $36.44 | 5,848 |
| 2020-12-31 | $39.00 | $39.59 | $39.00 | $39.59 | $37.45 | 913 |
| 2020-12-30 | $39.30 | $40.25 | $38.29 | $38.29 | $36.22 | 2,987 |
| 2020-12-29 | $39.96 | $40.59 | $39.51 | $40.59 | $38.40 | 1,629 |
| 2020-12-28 | $40.03 | $40.03 | $38.79 | $38.79 | $36.69 | 4,632 |
| 2020-12-24 | $39.72 | $39.92 | $39.71 | $39.71 | $37.56 | 3,584 |
| 2020-12-23 | $37.69 | $38.62 | $37.68 | $38.62 | $36.53 | 1,922 |
| 2020-12-22 | $35.90 | $37.13 | $35.90 | $36.29 | $34.32 | 1,719 |
| 2020-12-21 | $36.00 | $36.99 | $36.00 | $36.84 | $34.85 | 783 |
| 2020-12-18 | $37.89 | $38.27 | $37.89 | $38.27 | $36.20 | 1,112 |
| 2020-12-17 | $37.55 | $38.89 | $37.33 | $37.33 | $35.31 | 1,813 |
| 2020-12-16 | $37.60 | $37.60 | $37.07 | $37.14 | $35.13 | 7,715 |
| 2020-12-15 | $37.84 | $37.84 | $36.72 | $37.40 | $35.38 | 6,582 |
| 2020-12-14 | $36.39 | $36.39 | $36.00 | $36.00 | $34.05 | 2,002 |
| 2020-12-11 | $35.50 | $35.59 | $34.78 | $34.78 | $32.90 | 2,861 |
| 2020-12-10 | $36.58 | $36.59 | $36.58 | $36.59 | $34.61 | 944 |
| 2020-12-09 | $36.22 | $36.22 | $36.22 | $36.22 | $34.26 | 400 |
| 2020-12-08 | $37.20 | $37.77 | $36.54 | $37.18 | $35.17 | 5,364 |
| 2020-12-07 | $37.56 | $37.56 | $37.30 | $37.30 | $35.28 | 736 |
| 2020-12-04 | $37.70 | $38.61 | $37.70 | $38.61 | $36.52 | 806 |
| 2020-12-03 | $38.09 | $38.22 | $37.76 | $37.76 | $35.72 | 5,152 |
| 2020-12-02 | $36.66 | $37.36 | $36.46 | $37.00 | $35.00 | 1,843 |
| 2020-12-01 | $36.67 | $37.07 | $36.67 | $36.93 | $34.94 | 1,398 |
| 2020-11-30 | $35.10 | $35.76 | $35.10 | $35.37 | $33.46 | 4,506 |
| 2020-11-27 | $35.20 | $35.84 | $35.20 | $35.78 | $33.84 | 1,901 |
| 2020-11-25 | $37.34 | $37.34 | $36.96 | $36.96 | $34.96 | 528 |
| 2020-11-24 | $37.70 | $38.35 | $37.70 | $38.06 | $36.00 | 1,261 |
| 2020-11-23 | $37.45 | $37.91 | $37.45 | $37.55 | $35.52 | 6,395 |
| 2020-11-20 | $37.05 | $37.75 | $37.00 | $37.39 | $35.37 | 11,802 |
| 2020-11-19 | $36.15 | $36.91 | $36.15 | $36.91 | $34.92 | 4,734 |
| 2020-11-18 | $36.17 | $38.27 | $36.17 | $37.09 | $35.09 | 2,910 |
| 2020-11-17 | $37.01 | $37.15 | $37.01 | $37.15 | $35.14 | 1,504 |
| 2020-11-16 | $35.95 | $37.10 | $35.94 | $37.02 | $35.02 | 5,478 |
| 2020-11-13 | $35.00 | $35.86 | $34.91 | $35.84 | $33.90 | 4,102 |
| 2020-11-12 | $34.86 | $34.86 | $34.62 | $34.62 | $32.75 | 4,761 |
| 2020-11-11 | $36.34 | $36.34 | $35.75 | $35.75 | $33.81 | 741 |
| 2020-11-10 | $34.70 | $35.09 | $34.70 | $35.02 | $33.13 | 1,312 |
| 2020-11-09 | $32.24 | $32.70 | $32.24 | $32.70 | $30.93 | 2,238 |
| 2020-11-06 | $30.26 | $30.26 | $30.26 | $30.26 | $28.63 | 416 |
| 2020-11-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.38 | 440 |
| 2020-11-04 | $29.92 | $30.53 | $29.92 | $30.00 | $28.38 | 451 |
| 2020-11-03 | $29.71 | $29.81 | $29.71 | $29.81 | $28.20 | 1,295 |
| 2020-11-02 | $27.70 | $28.17 | $27.59 | $28.17 | $26.65 | 6,738 |
| 2020-10-30 | $28.78 | $28.78 | $28.78 | $28.78 | $27.23 | 545 |
| 2020-10-29 | $28.45 | $28.58 | $28.45 | $28.58 | $27.04 | 568 |
| 2020-10-28 | $28.23 | $28.37 | $27.51 | $27.51 | $26.02 | 2,888 |
| 2020-10-27 | $28.01 | $28.83 | $27.63 | $28.83 | $27.27 | 3,593 |
| 2020-10-26 | $28.75 | $29.37 | $28.49 | $29.37 | $27.78 | 1,908 |
| 2020-10-23 | $29.04 | $29.35 | $29.04 | $29.35 | $27.76 | 758 |
| 2020-10-22 | $27.35 | $28.35 | $27.35 | $28.35 | $26.82 | 1,110 |
| 2020-10-21 | $28.20 | $28.38 | $27.67 | $28.38 | $26.85 | 4,041 |
| 2020-10-20 | $27.74 | $27.74 | $27.74 | $27.74 | $26.24 | 327 |
| 2020-10-19 | $27.24 | $27.24 | $27.24 | $27.24 | $25.77 | 779 |
| 2020-10-16 | $30.33 | $30.33 | $26.43 | $26.43 | $25.00 | 3,095 |
| 2020-10-15 | $27.16 | $27.41 | $26.41 | $27.41 | $25.93 | 1,796 |
| 2020-10-14 | $27.87 | $27.87 | $27.87 | $27.87 | $25.47 | 232 |
| 2020-10-13 | $28.56 | $28.56 | $28.53 | $28.53 | $26.06 | 456 |
| 2020-10-12 | $28.15 | $29.02 | $28.15 | $28.31 | $25.87 | 1,082 |
| 2020-10-09 | $28.10 | $29.05 | $28.10 | $29.05 | $26.54 | 914 |
| 2020-10-08 | $29.14 | $29.14 | $29.14 | $29.14 | $26.62 | 162 |
| 2020-10-07 | $28.96 | $28.96 | $28.18 | $28.38 | $25.93 | 2,759 |
| 2020-10-06 | $28.69 | $28.69 | $28.47 | $28.47 | $26.01 | 9,061 |
| 2020-10-05 | $27.64 | $27.96 | $27.60 | $27.96 | $25.55 | 6,398 |
| 2020-10-02 | $27.34 | $27.81 | $27.02 | $27.75 | $25.35 | 10,700 |
| 2020-10-01 | $27.21 | $27.21 | $27.21 | $27.21 | $24.86 | 1,341 |
| 2020-09-30 | $26.37 | $27.09 | $26.37 | $26.38 | $24.10 | 4,020 |
| 2020-09-29 | $26.32 | $26.32 | $26.32 | $26.32 | $24.05 | 654 |
| 2020-09-28 | $26.92 | $26.92 | $26.89 | $26.89 | $24.57 | 1,982 |
| 2020-09-25 | $24.48 | $24.70 | $24.38 | $24.70 | $22.57 | 877 |
| 2020-09-24 | $25.61 | $25.61 | $24.87 | $24.93 | $22.78 | 2,250 |
| 2020-09-23 | $26.28 | $26.28 | $25.41 | $25.92 | $23.68 | 5,206 |
| 2020-09-22 | $25.81 | $26.25 | $25.81 | $26.25 | $23.98 | 8,836 |
| 2020-09-21 | $25.30 | $25.34 | $24.49 | $25.32 | $23.13 | 3,255 |
| 2020-09-18 | $27.22 | $27.22 | $26.90 | $27.19 | $24.84 | 2,695 |
| 2020-09-17 | $28.34 | $28.34 | $27.89 | $28.30 | $25.86 | 8,916 |
| 2020-09-16 | $28.69 | $29.20 | $28.62 | $29.16 | $26.64 | 685 |
| 2020-09-15 | $28.23 | $28.32 | $27.58 | $28.21 | $25.77 | 3,644 |
| 2020-09-14 | $27.97 | $28.00 | $27.60 | $27.60 | $25.22 | 1,788 |
| 2020-09-11 | $28.47 | $28.47 | $27.50 | $28.02 | $25.60 | 2,677 |
| 2020-09-10 | $28.31 | $28.31 | $27.22 | $27.22 | $24.87 | 1,423 |
| 2020-09-09 | $28.71 | $28.71 | $28.71 | $28.71 | $26.23 | 4,814 |
| 2020-09-08 | $28.71 | $29.01 | $28.29 | $28.50 | $26.04 | 4,783 |
| 2020-09-04 | $28.26 | $29.00 | $28.26 | $28.80 | $26.31 | 910 |
| 2020-09-03 | $29.50 | $29.50 | $29.18 | $29.41 | $26.87 | 1,050 |
| 2020-09-02 | $30.36 | $30.36 | $30.36 | $30.36 | $27.74 | 2,060 |
| 2020-09-01 | $29.24 | $29.24 | $28.96 | $29.17 | $26.65 | 12,166 |
| 2020-08-31 | $30.37 | $30.46 | $29.63 | $30.46 | $27.83 | 1,977 |
| 2020-08-28 | $30.00 | $30.41 | $30.00 | $30.13 | $27.52 | 1,428 |
| 2020-08-27 | $29.46 | $29.78 | $29.46 | $29.78 | $27.21 | 2,349 |
| 2020-08-26 | $29.43 | $29.43 | $29.43 | $29.43 | $26.89 | 10,087 |
| 2020-08-25 | $29.35 | $29.43 | $29.06 | $29.43 | $26.89 | 3,044 |
| 2020-08-24 | $29.46 | $29.72 | $29.43 | $29.72 | $27.15 | 3,911 |
| 2020-08-21 | $28.71 | $29.36 | $28.69 | $29.36 | $26.83 | 6,298 |
| 2020-08-20 | $29.44 | $29.79 | $29.44 | $29.79 | $27.22 | 647 |
| 2020-08-19 | $30.68 | $30.68 | $29.81 | $29.81 | $27.24 | 1,506 |
| 2020-08-18 | $31.06 | $31.06 | $30.87 | $30.87 | $28.20 | 717 |
| 2020-08-17 | $31.01 | $31.01 | $31.01 | $31.01 | $28.33 | 179 |
| 2020-08-14 | $31.04 | $31.04 | $31.04 | $31.04 | $28.36 | 426 |
| 2020-08-13 | $31.79 | $31.79 | $31.15 | $31.15 | $28.46 | 686 |
| 2020-08-12 | $31.31 | $31.51 | $30.84 | $31.29 | $28.59 | 4,098 |
| 2020-08-11 | $30.38 | $30.89 | $30.38 | $30.80 | $28.14 | 3,048 |
| 2020-08-10 | $29.27 | $29.27 | $29.27 | $29.27 | $26.74 | 135 |
| 2020-08-07 | $28.88 | $29.27 | $28.88 | $29.27 | $26.74 | 1,430 |
| 2020-08-06 | $29.29 | $29.78 | $28.96 | $29.78 | $27.21 | 2,781 |
| 2020-08-05 | $29.23 | $29.89 | $29.23 | $29.44 | $26.90 | 5,747 |
| 2020-08-04 | $28.48 | $29.99 | $28.48 | $29.81 | $27.24 | 2,176 |
| 2020-08-03 | $29.11 | $29.47 | $29.09 | $29.09 | $26.58 | 515 |
| 2020-07-31 | $29.49 | $29.57 | $28.79 | $28.79 | $26.30 | 2,359 |
| 2020-07-30 | $29.53 | $29.53 | $28.99 | $29.52 | $26.97 | 5,152 |
| 2020-07-29 | $30.21 | $30.39 | $30.21 | $30.39 | $27.77 | 785 |
| 2020-07-28 | $30.45 | $30.45 | $29.76 | $29.80 | $27.23 | 1,077 |
| 2020-07-27 | $30.20 | $30.26 | $30.20 | $30.26 | $27.65 | 941 |
| 2020-07-24 | $30.31 | $30.31 | $30.27 | $30.27 | $27.66 | 1,998 |
| 2020-07-23 | $30.91 | $30.91 | $30.20 | $30.37 | $27.75 | 2,016 |
| 2020-07-22 | $30.88 | $30.88 | $30.20 | $30.20 | $27.59 | 1,151 |
| 2020-07-21 | $30.52 | $30.52 | $30.52 | $30.52 | $27.89 | 116 |
| 2020-07-20 | $29.66 | $29.67 | $28.64 | $29.67 | $27.11 | 618 |
| 2020-07-17 | $28.86 | $29.23 | $28.86 | $29.17 | $26.65 | 6,628 |
| 2020-07-16 | $28.89 | $30.53 | $28.89 | $30.53 | $27.89 | 3,588 |
| 2020-07-15 | $29.68 | $29.74 | $29.26 | $29.74 | $27.17 | 4,202 |
| 2020-07-14 | $29.39 | $29.39 | $28.55 | $28.63 | $26.16 | 8,058 |
| 2020-07-13 | $29.01 | $29.62 | $28.63 | $28.63 | $26.16 | 37,471 |
| 2020-07-10 | $28.78 | $29.00 | $28.78 | $29.00 | $26.50 | 1,362 |
| 2020-07-09 | $28.95 | $28.97 | $28.48 | $28.63 | $26.16 | 4,869 |
| 2020-07-08 | $28.95 | $29.16 | $28.93 | $29.16 | $26.64 | 6,869 |
| 2020-07-07 | $29.30 | $29.30 | $28.68 | $29.12 | $26.61 | 1,353 |
| 2020-07-06 | $28.86 | $29.69 | $28.86 | $29.69 | $27.13 | 2,522 |
| 2020-07-02 | $28.96 | $29.24 | $28.40 | $28.40 | $25.95 | 13,773 |
| 2020-07-01 | $28.04 | $28.04 | $27.84 | $27.88 | $25.47 | 3,457 |
| 2020-06-30 | $27.16 | $27.16 | $27.16 | $27.16 | $24.82 | 463 |
| 2020-06-29 | $27.70 | $28.19 | $27.60 | $28.19 | $25.76 | 3,102 |
| 2020-06-26 | $28.04 | $28.04 | $27.59 | $27.59 | $25.21 | 583 |
| 2020-06-25 | $28.30 | $28.30 | $28.30 | $28.30 | $25.86 | 334 |
| 2020-06-24 | $28.06 | $28.06 | $28.06 | $28.06 | $25.64 | 242 |
| 2020-06-23 | $27.51 | $28.60 | $27.51 | $28.06 | $25.64 | 3,243 |
| 2020-06-22 | $27.73 | $28.00 | $27.73 | $28.00 | $25.58 | 2,001 |
| 2020-06-19 | $27.37 | $27.37 | $26.95 | $27.08 | $24.74 | 518 |
| 2020-06-18 | $27.19 | $27.19 | $27.19 | $27.19 | $24.84 | 341 |
| 2020-06-17 | $27.93 | $28.11 | $27.39 | $27.39 | $25.03 | 1,459 |
| 2020-06-16 | $28.04 | $28.40 | $28.01 | $28.01 | $25.59 | 1,381 |
| 2020-06-15 | $26.48 | $27.42 | $26.48 | $27.42 | $25.05 | 1,998 |
| 2020-06-12 | $27.99 | $27.99 | $27.99 | $27.99 | $25.57 | 364 |
| 2020-06-11 | $27.84 | $27.84 | $27.54 | $27.54 | $25.16 | 901 |
| 2020-06-10 | $28.93 | $29.24 | $28.88 | $29.08 | $26.57 | 12,237 |
| 2020-06-09 | $29.56 | $29.91 | $29.19 | $29.91 | $27.33 | 984 |
| 2020-06-08 | $30.92 | $31.72 | $30.79 | $31.72 | $28.98 | 1,747 |
| 2020-06-05 | $30.39 | $31.09 | $30.39 | $30.78 | $28.12 | 962 |
| 2020-06-04 | $29.33 | $29.60 | $29.33 | $29.60 | $27.04 | 1,400 |
| 2020-06-03 | $29.39 | $29.58 | $29.13 | $29.15 | $26.63 | 1,626 |
| 2020-06-02 | $28.17 | $28.17 | $27.50 | $27.50 | $25.13 | 6,481 |
| 2020-06-01 | $27.25 | $27.25 | $26.82 | $26.90 | $24.58 | 2,266 |
| 2020-05-29 | $26.50 | $26.96 | $26.45 | $26.45 | $24.17 | 2,354 |
| 2020-05-28 | $27.17 | $27.66 | $27.17 | $27.62 | $25.24 | 888 |
| 2020-05-27 | $27.17 | $27.72 | $26.88 | $26.88 | $24.56 | 5,317 |
| 2020-05-26 | $26.94 | $27.38 | $26.94 | $26.96 | $24.63 | 2,567 |
| 2020-05-22 | $26.75 | $26.75 | $25.67 | $26.12 | $23.87 | 2,673 |
| 2020-05-21 | $26.29 | $26.98 | $26.29 | $26.97 | $24.64 | 5,348 |
| 2020-05-20 | $26.41 | $26.60 | $26.40 | $26.40 | $24.12 | 1,088 |
| 2020-05-19 | $26.41 | $26.66 | $26.16 | $26.19 | $23.92 | 7,095 |
| 2020-05-18 | $26.39 | $26.82 | $26.39 | $26.82 | $24.50 | 3,934 |
| 2020-05-15 | $25.21 | $25.21 | $24.77 | $25.10 | $22.93 | 3,456 |
| 2020-05-14 | $25.22 | $25.22 | $24.29 | $25.07 | $22.91 | 1,865 |
| 2020-05-13 | $26.50 | $26.50 | $25.38 | $25.48 | $23.28 | 10,760 |
| 2020-05-12 | $25.99 | $26.41 | $25.99 | $26.05 | $23.80 | 45,768 |
| 2020-05-11 | $27.35 | $27.35 | $26.77 | $27.18 | $24.83 | 3,316 |
| 2020-05-08 | $27.09 | $27.69 | $26.88 | $26.90 | $24.58 | 2,879 |
| 2020-05-07 | $26.65 | $27.28 | $26.65 | $27.15 | $24.81 | 5,069 |
| 2020-05-06 | $25.43 | $25.83 | $25.43 | $25.83 | $23.60 | 909 |
| 2020-05-05 | $26.38 | $26.83 | $26.10 | $26.10 | $23.85 | 2,351 |
| 2020-05-04 | $26.41 | $26.41 | $25.68 | $26.25 | $23.98 | 21,016 |
| 2020-05-01 | $27.73 | $27.73 | $27.73 | $27.73 | $25.34 | 515 |
| 2020-04-30 | $27.25 | $27.42 | $27.25 | $27.42 | $25.05 | 978 |
| 2020-04-29 | $27.48 | $29.10 | $27.48 | $29.10 | $26.59 | 3,770 |
| 2020-04-28 | $27.35 | $27.35 | $26.68 | $26.68 | $24.38 | 8,968 |
| 2020-04-27 | $26.02 | $26.04 | $25.40 | $25.45 | $23.25 | 4,422 |
| 2020-04-24 | $25.53 | $26.44 | $25.53 | $26.44 | $24.16 | 6,392 |
| 2020-04-23 | $27.01 | $27.26 | $26.02 | $26.14 | $23.88 | 8,246 |
| 2020-04-22 | $25.23 | $26.13 | $25.23 | $25.29 | $23.11 | 3,450 |
| 2020-04-21 | $25.62 | $25.69 | $25.27 | $25.27 | $23.09 | 2,382 |
| 2020-04-20 | $26.20 | $26.89 | $26.19 | $26.25 | $23.98 | 5,313 |
| 2020-04-17 | $25.43 | $26.56 | $25.43 | $26.35 | $24.08 | 1,124 |
| 2020-04-16 | $24.88 | $24.88 | $23.74 | $24.74 | $22.60 | 4,532 |
| 2020-04-15 | $26.23 | $26.47 | $25.85 | $26.47 | $24.19 | 1,849 |
| 2020-04-14 | $27.18 | $27.37 | $26.46 | $26.46 | $24.18 | 9,503 |
| 2020-04-13 | $26.64 | $28.60 | $26.64 | $28.42 | $25.97 | 5,471 |
| 2020-04-09 | $28.01 | $28.46 | $27.42 | $27.78 | $25.38 | 1,920 |
| 2020-04-08 | $26.28 | $26.37 | $25.44 | $26.37 | $24.09 | 1,928 |
| 2020-04-07 | $27.45 | $27.45 | $25.68 | $26.16 | $23.90 | 7,918 |
| 2020-04-06 | $24.57 | $24.78 | $23.83 | $24.67 | $22.54 | 6,987 |
| 2020-04-03 | $23.88 | $24.17 | $23.33 | $24.17 | $22.08 | 3,027 |
| 2020-04-02 | $24.38 | $24.58 | $24.37 | $24.37 | $22.27 | 965 |
| 2020-04-01 | $26.66 | $26.86 | $25.87 | $26.29 | $24.02 | 1,537 |
| 2020-03-31 | $28.41 | $28.61 | $27.98 | $27.98 | $25.56 | 5,411 |
| 2020-03-30 | $26.50 | $28.37 | $26.37 | $27.84 | $25.43 | 5,032 |
| 2020-03-27 | $28.17 | $28.37 | $26.88 | $27.20 | $24.85 | 2,250 |
| 2020-03-26 | $26.05 | $28.18 | $26.05 | $27.90 | $25.49 | 10,077 |
| 2020-03-25 | $24.25 | $25.56 | $24.25 | $25.36 | $23.17 | 3,546 |
| 2020-03-24 | $23.00 | $23.96 | $23.00 | $23.45 | $21.43 | 2,010 |
| 2020-03-23 | $21.66 | $22.44 | $20.90 | $22.05 | $20.15 | 5,112 |
| 2020-03-20 | $23.69 | $23.69 | $20.77 | $20.77 | $18.98 | 3,790 |
| 2020-03-19 | $21.90 | $23.00 | $21.30 | $21.33 | $19.01 | 7,197 |
| 2020-03-18 | $23.03 | $23.90 | $21.25 | $21.25 | $18.94 | 5,713 |
| 2020-03-17 | $24.54 | $25.81 | $23.96 | $25.81 | $23.00 | 2,314 |
| 2020-03-16 | $24.34 | $27.27 | $23.03 | $27.27 | $24.31 | 8,726 |
| 2020-03-13 | $27.96 | $34.01 | $27.17 | $31.79 | $28.33 | 6,003 |
| 2020-03-12 | $28.69 | $29.23 | $25.70 | $29.23 | $26.05 | 4,497 |
| 2020-03-11 | $30.30 | $31.55 | $30.20 | $31.55 | $28.12 | 4,705 |
| 2020-03-10 | $30.06 | $30.36 | $29.17 | $30.36 | $27.06 | 5,152 |
| 2020-03-09 | $29.72 | $30.59 | $29.51 | $29.51 | $26.30 | 1,753 |
| 2020-03-06 | $32.10 | $32.41 | $32.10 | $32.41 | $28.89 | 3,044 |
| 2020-03-05 | $32.05 | $32.47 | $32.05 | $32.47 | $28.94 | 10,967 |
| 2020-03-04 | $33.72 | $33.72 | $33.72 | $33.72 | $30.05 | 4,229 |
| 2020-03-03 | $33.53 | $33.80 | $32.46 | $33.12 | $29.52 | 3,233 |
| 2020-03-02 | $33.76 | $33.96 | $33.15 | $33.47 | $29.83 | 4,316 |
| 2020-02-28 | $32.52 | $34.04 | $32.52 | $34.04 | $30.34 | 12,495 |
| 2020-02-27 | $34.65 | $35.13 | $33.83 | $34.62 | $30.85 | 2,337 |
| 2020-02-26 | $35.65 | $35.65 | $34.81 | $35.40 | $31.55 | 2,127 |
| 2020-02-25 | $36.36 | $36.38 | $35.66 | $35.66 | $31.78 | 3,239 |
| 2020-02-24 | $36.50 | $36.96 | $36.50 | $36.88 | $32.87 | 2,792 |
| 2020-02-21 | $38.41 | $38.41 | $38.31 | $38.31 | $34.15 | 5,662 |
| 2020-02-20 | $38.00 | $38.00 | $37.78 | $37.78 | $33.67 | 1,123 |
| 2020-02-19 | $38.00 | $38.04 | $38.00 | $38.04 | $33.91 | 1,330 |
| 2020-02-18 | $38.03 | $38.11 | $38.03 | $38.11 | $33.97 | 2,497 |
| 2020-02-14 | $38.57 | $38.65 | $38.45 | $38.45 | $34.27 | 1,524 |
| 2020-02-13 | $38.56 | $38.91 | $38.27 | $38.88 | $34.65 | 1,294 |
| 2020-02-12 | $38.52 | $38.90 | $38.52 | $38.90 | $34.67 | 4,243 |
| 2020-02-11 | $37.92 | $38.52 | $37.84 | $38.46 | $34.28 | 44,505 |
| 2020-02-10 | $38.16 | $38.25 | $38.00 | $38.25 | $34.09 | 1,622 |
| 2020-02-07 | $37.63 | $38.47 | $37.63 | $38.47 | $34.29 | 11,624 |
| 2020-02-06 | $37.84 | $37.84 | $37.84 | $37.84 | $33.73 | 5,283 |
| 2020-02-05 | $37.81 | $38.32 | $37.59 | $38.32 | $34.15 | 1,685 |
| 2020-02-04 | $38.01 | $40.03 | $38.01 | $40.03 | $35.68 | 12,807 |
| 2020-02-03 | $37.66 | $38.28 | $37.03 | $38.28 | $34.12 | 2,201 |
| 2020-01-31 | $37.67 | $38.19 | $37.67 | $38.00 | $33.87 | 2,507 |
| 2020-01-30 | $38.54 | $38.84 | $38.54 | $38.84 | $34.62 | 973 |
| 2020-01-29 | $38.00 | $39.12 | $37.80 | $39.12 | $34.87 | 5,822 |
| 2020-01-28 | $39.10 | $39.10 | $37.76 | $37.76 | $33.66 | 5,844 |
| 2020-01-27 | $38.34 | $38.78 | $38.34 | $38.78 | $34.56 | 2,041 |
| 2020-01-24 | $40.12 | $40.12 | $39.13 | $40.02 | $35.67 | 7,244 |
| 2020-01-23 | $39.34 | $39.34 | $38.62 | $38.87 | $34.65 | 3,735 |
| 2020-01-22 | $40.13 | $40.13 | $39.69 | $40.01 | $35.66 | 3,573 |
| 2020-01-21 | $41.92 | $41.93 | $41.59 | $41.73 | $37.19 | 4,291 |
| 2020-01-17 | $41.69 | $43.58 | $41.46 | $41.53 | $37.02 | 2,109 |
| 2020-01-16 | $41.70 | $42.28 | $41.13 | $42.28 | $37.68 | 1,328 |
| 2020-01-15 | $42.43 | $42.43 | $42.20 | $42.43 | $37.82 | 8,227 |
| 2020-01-14 | $42.34 | $42.74 | $42.22 | $42.74 | $38.09 | 9,291 |
| 2020-01-13 | $42.53 | $42.53 | $42.53 | $42.53 | $37.90 | 1,089 |
| 2020-01-10 | $42.50 | $42.88 | $42.50 | $42.88 | $38.22 | 2,589 |
| 2020-01-09 | $43.55 | $43.55 | $43.55 | $43.55 | $38.81 | 332 |
| 2020-01-08 | $43.20 | $43.65 | $42.79 | $42.79 | $38.14 | 2,702 |
| 2020-01-07 | $42.48 | $43.65 | $42.48 | $43.40 | $38.68 | 8,233 |
| 2020-01-06 | $42.95 | $43.08 | $42.93 | $43.08 | $38.40 | 946 |
| 2020-01-03 | $43.14 | $43.65 | $42.43 | $43.59 | $38.85 | 3,619 |
| 2020-01-02 | $43.36 | $43.73 | $43.36 | $43.73 | $38.98 | 12,908 |
| 2019-12-31 | $43.19 | $43.19 | $43.03 | $43.03 | $38.35 | 1,398 |
| 2019-12-30 | $41.83 | $41.83 | $41.82 | $41.82 | $37.27 | 674 |
| 2019-12-27 | $42.07 | $43.00 | $41.99 | $42.80 | $38.15 | 1,840 |
| 2019-12-26 | $43.00 | $43.00 | $43.00 | $43.00 | $38.33 | 1,041 |
| 2019-12-24 | $42.80 | $42.98 | $42.80 | $42.98 | $38.31 | 392 |
| 2019-12-23 | $41.11 | $42.03 | $41.11 | $41.54 | $37.02 | 941 |
| 2019-12-20 | $41.57 | $42.48 | $41.08 | $42.48 | $37.86 | 3,374 |
| 2019-12-19 | $42.30 | $42.81 | $42.30 | $42.36 | $37.76 | 1,114 |
| 2019-12-18 | $42.25 | $42.99 | $42.25 | $42.60 | $37.97 | 920 |
| 2019-12-17 | $43.44 | $43.44 | $42.02 | $42.75 | $38.10 | 866 |
| 2019-12-16 | $44.91 | $45.37 | $44.91 | $45.37 | $40.44 | 2,784 |
| 2019-12-13 | $42.86 | $44.27 | $42.86 | $44.27 | $39.46 | 544 |
| 2019-12-12 | $41.02 | $41.06 | $39.86 | $39.86 | $35.53 | 1,390 |
| 2019-12-11 | $40.25 | $40.89 | $39.52 | $39.52 | $35.22 | 5,857 |
| 2019-12-10 | $40.02 | $40.47 | $40.00 | $40.47 | $36.07 | 1,796 |
| 2019-12-09 | $39.40 | $39.75 | $39.40 | $39.65 | $35.34 | 15,627 |
| 2019-12-06 | $39.09 | $40.41 | $39.09 | $39.30 | $35.03 | 6,610 |
| 2019-12-05 | $38.88 | $40.48 | $38.88 | $40.08 | $35.73 | 3,282 |
| 2019-12-04 | $39.26 | $39.46 | $38.44 | $38.75 | $34.54 | 10,372 |
| 2019-12-03 | $38.90 | $38.90 | $37.88 | $37.88 | $33.76 | 2,381 |
| 2019-12-02 | $38.86 | $38.86 | $38.01 | $38.01 | $33.88 | 859 |
| 2019-11-29 | $39.52 | $39.52 | $39.32 | $39.51 | $35.21 | 1,418 |
| 2019-11-27 | $38.24 | $39.40 | $38.11 | $39.30 | $35.03 | 6,654 |
| 2019-11-26 | $37.44 | $38.40 | $37.44 | $37.44 | $33.37 | 1,132 |
| 2019-11-25 | $38.39 | $38.69 | $38.39 | $38.69 | $34.48 | 638 |
| 2019-11-22 | $37.51 | $37.55 | $37.51 | $37.55 | $33.47 | 9,435 |
| 2019-11-21 | $37.35 | $37.60 | $36.41 | $37.60 | $33.51 | 2,578 |
| 2019-11-20 | $38.06 | $38.24 | $38.06 | $38.24 | $34.08 | 749 |
| 2019-11-19 | $38.26 | $38.26 | $38.26 | $38.26 | $34.10 | 424 |
| 2019-11-18 | $36.68 | $36.68 | $36.68 | $36.68 | $32.70 | 269 |
| 2019-11-15 | $39.01 | $39.01 | $37.12 | $37.75 | $33.65 | 1,580 |
| 2019-11-14 | $38.53 | $38.53 | $36.51 | $38.38 | $34.21 | 941 |
| 2019-11-13 | $35.65 | $35.65 | $35.65 | $35.65 | $31.77 | 270 |
| 2019-11-12 | $36.08 | $37.40 | $36.08 | $37.40 | $33.33 | 2,375 |
| 2019-11-11 | $37.50 | $37.50 | $37.48 | $37.48 | $33.40 | 764 |
| 2019-11-08 | $36.75 | $36.75 | $35.65 | $35.70 | $31.82 | 3,033 |
| 2019-11-07 | $37.08 | $37.13 | $36.25 | $36.25 | $32.31 | 1,984 |
| 2019-11-06 | $36.45 | $36.61 | $35.70 | $35.70 | $31.82 | 4,753 |
| 2019-11-05 | $36.94 | $37.44 | $36.15 | $36.16 | $32.23 | 6,010 |
| 2019-11-04 | $36.44 | $36.90 | $36.44 | $36.90 | $32.89 | 420 |
| 2019-11-01 | $36.39 | $36.39 | $36.39 | $36.39 | $32.43 | 280 |
| 2019-10-31 | $36.31 | $36.31 | $36.20 | $36.20 | $32.26 | 1,162 |
| 2019-10-30 | $36.50 | $36.50 | $36.10 | $36.10 | $32.17 | 1,964 |
| 2019-10-29 | $36.03 | $37.24 | $36.03 | $37.24 | $33.19 | 1,593 |
| 2019-10-28 | $36.14 | $37.28 | $36.14 | $36.14 | $32.21 | 5,527 |
| 2019-10-25 | $36.70 | $36.92 | $36.40 | $36.92 | $32.91 | 2,571 |
| 2019-10-24 | $36.54 | $37.22 | $36.54 | $37.22 | $33.17 | 1,540 |
| 2019-10-23 | $36.25 | $37.43 | $36.18 | $36.22 | $32.28 | 1,147 |
| 2019-10-22 | $37.20 | $37.61 | $36.58 | $37.61 | $33.52 | 680 |
| 2019-10-21 | $37.10 | $37.15 | $36.95 | $36.95 | $32.93 | 2,988 |
| 2019-10-18 | $36.41 | $37.15 | $36.41 | $37.15 | $33.11 | 695 |
| 2019-10-17 | $36.61 | $36.61 | $36.61 | $36.61 | $32.63 | 1,084 |
| 2019-10-16 | $35.94 | $36.43 | $35.94 | $36.43 | $32.47 | 697 |
| 2019-10-15 | $36.08 | $36.28 | $36.08 | $36.28 | $32.34 | 905 |
| 2019-10-14 | $33.96 | $34.20 | $33.96 | $34.00 | $30.30 | 1,217 |
| 2019-10-11 | $34.16 | $35.70 | $34.16 | $35.70 | $31.82 | 558 |
| 2019-10-10 | $31.28 | $32.31 | $31.28 | $32.31 | $28.80 | 5,822 |
| 2019-10-09 | $32.47 | $33.66 | $32.30 | $33.66 | $29.03 | 3,437 |
| 2019-10-08 | $33.51 | $33.51 | $33.16 | $33.16 | $28.59 | 2,153 |
| 2019-10-07 | $33.91 | $34.00 | $33.91 | $34.00 | $29.32 | 625 |
| 2019-10-04 | $34.18 | $34.42 | $33.98 | $34.42 | $29.68 | 2,783 |
| 2019-10-03 | $33.88 | $34.04 | $33.88 | $34.04 | $29.35 | 924 |
| 2019-10-02 | $33.98 | $33.98 | $33.97 | $33.98 | $29.30 | 652 |
| 2019-10-01 | $34.55 | $35.85 | $34.50 | $35.85 | $30.91 | 2,230 |
| 2019-09-30 | $34.57 | $35.62 | $34.57 | $35.62 | $30.71 | 438 |
| 2019-09-27 | $34.04 | $35.06 | $34.04 | $35.03 | $30.21 | 3,185 |
| 2019-09-26 | $34.20 | $34.50 | $34.20 | $34.50 | $29.75 | 10,823 |
| 2019-09-25 | $34.19 | $34.19 | $34.19 | $34.19 | $29.48 | 229 |
| 2019-09-24 | $34.84 | $34.84 | $34.40 | $34.60 | $29.84 | 2,601 |
| 2019-09-23 | $35.15 | $35.15 | $35.15 | $35.15 | $30.31 | 93,826 |
| 2019-09-20 | $35.60 | $35.60 | $35.50 | $35.50 | $30.61 | 86,813 |
| 2019-09-19 | $34.93 | $36.61 | $34.93 | $36.61 | $31.57 | 8,374 |
| 2019-09-18 | $36.45 | $36.45 | $36.25 | $36.45 | $31.43 | 1,771 |
| 2019-09-17 | $34.54 | $36.55 | $34.54 | $34.80 | $30.01 | 6,867 |
| 2019-09-16 | $35.76 | $35.76 | $34.46 | $34.46 | $29.71 | 985 |
| 2019-09-13 | $35.64 | $35.97 | $35.62 | $35.62 | $30.72 | 11,922 |
| 2019-09-12 | $34.10 | $34.51 | $34.10 | $34.51 | $29.76 | 1,358 |
| 2019-09-11 | $34.70 | $34.80 | $34.60 | $34.60 | $29.84 | 8,000 |
| 2019-09-10 | $34.50 | $34.50 | $34.39 | $34.39 | $29.65 | 1,629 |
| 2019-09-09 | $32.77 | $34.67 | $32.77 | $34.67 | $29.89 | 1,720 |
| 2019-09-06 | $34.13 | $34.13 | $32.33 | $34.07 | $29.38 | 5,685 |
| 2019-09-05 | $33.69 | $33.69 | $33.57 | $33.57 | $28.95 | 19,292 |
| 2019-09-04 | $31.13 | $32.23 | $31.13 | $32.23 | $27.79 | 2,990 |
| 2019-09-03 | $31.15 | $31.48 | $31.15 | $31.48 | $27.15 | 1,471 |
| 2019-08-30 | $32.00 | $32.30 | $32.00 | $32.30 | $27.85 | 1,965 |
| 2019-08-29 | $31.13 | $32.45 | $30.92 | $32.45 | $27.98 | 5,441 |
| 2019-08-28 | $31.68 | $32.30 | $31.25 | $32.00 | $27.59 | 8,140 |
| 2019-08-27 | $32.85 | $32.85 | $32.85 | $32.85 | $28.33 | 7,308 |
| 2019-08-26 | $32.19 | $32.19 | $32.19 | $32.19 | $27.76 | 304 |
| 2019-08-23 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 206 |
| 2019-08-22 | $32.20 | $32.20 | $32.20 | $32.20 | $27.77 | 9,132 |
| 2019-08-21 | $32.11 | $32.11 | $31.00 | $31.00 | $26.73 | 655 |
| 2019-08-20 | $31.28 | $31.28 | $31.28 | $31.28 | $26.97 | 144 |
| 2019-08-19 | $31.28 | $31.28 | $31.28 | $31.28 | $26.97 | 1,629 |
| 2019-08-16 | $31.32 | $31.32 | $31.32 | $31.32 | $27.01 | 1,318 |
| 2019-08-15 | $29.66 | $30.40 | $29.66 | $30.40 | $26.21 | 12,816 |
| 2019-08-14 | $30.13 | $30.51 | $30.13 | $30.19 | $26.03 | 827 |
| 2019-08-13 | $30.23 | $31.42 | $30.23 | $31.42 | $27.09 | 531 |
| 2019-08-12 | $31.00 | $31.00 | $30.38 | $30.38 | $26.20 | 804 |
| 2019-08-09 | $32.32 | $32.32 | $31.00 | $31.00 | $26.73 | 376 |
| 2019-08-08 | $31.29 | $31.82 | $31.29 | $31.82 | $27.44 | 425 |
| 2019-08-07 | $32.69 | $32.69 | $32.44 | $32.44 | $27.97 | 1,312 |
| 2019-08-06 | $31.15 | $31.22 | $31.15 | $31.22 | $26.92 | 2,835 |
| 2019-08-05 | $32.02 | $32.86 | $31.35 | $31.80 | $27.42 | 1,535 |
| 2019-08-02 | $32.78 | $32.78 | $32.58 | $32.58 | $28.09 | 1,977 |
| 2019-08-01 | $33.29 | $33.29 | $32.22 | $32.22 | $27.78 | 527 |
| 2019-07-31 | $33.08 | $33.08 | $33.03 | $33.03 | $28.48 | 929 |
| 2019-07-30 | $33.00 | $33.24 | $33.00 | $33.24 | $28.66 | 4,408 |
| 2019-07-29 | $34.17 | $34.17 | $34.17 | $34.17 | $29.46 | 154 |
| 2019-07-26 | $33.41 | $34.30 | $33.41 | $34.17 | $29.46 | 627 |
| 2019-07-25 | $33.95 | $33.95 | $33.95 | $33.95 | $29.28 | 41 |
| 2019-07-24 | $33.95 | $33.95 | $33.95 | $33.95 | $29.28 | 253 |
| 2019-07-23 | $35.09 | $35.09 | $35.09 | $35.09 | $30.26 | 3,962 |
| 2019-07-22 | $35.30 | $35.30 | $35.10 | $35.10 | $30.27 | 375 |
| 2019-07-19 | $35.72 | $35.83 | $35.72 | $35.83 | $30.90 | 631 |
| 2019-07-18 | $36.05 | $37.02 | $36.05 | $36.10 | $31.13 | 1,227 |
| 2019-07-17 | $36.82 | $36.82 | $36.65 | $36.65 | $31.60 | 2,411 |
| 2019-07-16 | $35.79 | $35.79 | $35.79 | $35.79 | $30.86 | 116 |
| 2019-07-15 | $35.79 | $35.79 | $35.79 | $35.79 | $30.86 | 379 |
| 2019-07-12 | $36.74 | $36.80 | $35.71 | $36.80 | $31.73 | 2,901 |
| 2019-07-11 | $36.91 | $36.91 | $36.91 | $36.91 | $31.83 | 870 |
| 2019-07-10 | $36.80 | $36.80 | $36.80 | $36.80 | $31.73 | 6,091 |
| 2019-07-09 | $35.65 | $35.65 | $35.65 | $35.65 | $30.74 | 1,192 |
| 2019-07-08 | $36.83 | $37.30 | $36.83 | $37.00 | $31.91 | 14,694 |
| 2019-07-05 | $37.38 | $37.38 | $37.25 | $37.25 | $32.12 | 18,065 |
| 2019-07-03 | $37.90 | $37.90 | $36.80 | $36.80 | $31.73 | 716 |
| 2019-07-02 | $37.08 | $37.46 | $36.21 | $37.46 | $32.30 | 2,726 |
| 2019-07-01 | $35.95 | $37.21 | $35.92 | $35.92 | $30.97 | 870 |
| 2019-06-28 | $35.46 | $35.46 | $35.46 | $35.46 | $30.58 | 465 |
| 2019-06-27 | $35.77 | $37.77 | $35.77 | $37.57 | $32.40 | 1,368 |
| 2019-06-26 | $36.52 | $37.62 | $35.43 | $35.43 | $30.55 | 3,694 |
| 2019-06-25 | $35.59 | $37.75 | $35.59 | $35.62 | $30.72 | 14,932 |
| 2019-06-24 | $35.81 | $37.65 | $35.71 | $35.71 | $30.79 | 7,582 |
| 2019-06-21 | $35.60 | $37.50 | $35.60 | $37.50 | $32.34 | 3,882 |
| 2019-06-20 | $36.65 | $37.17 | $35.39 | $35.41 | $30.53 | 1,632 |
| 2019-06-19 | $35.60 | $36.85 | $35.60 | $36.85 | $31.78 | 838 |
| 2019-06-18 | $36.50 | $36.50 | $36.50 | $36.50 | $31.47 | 175 |
| 2019-06-17 | $36.92 | $36.92 | $36.92 | $36.92 | $31.84 | 436 |
| 2019-06-14 | $35.88 | $37.03 | $35.88 | $37.03 | $31.93 | 417 |
| 2019-06-13 | $35.46 | $35.46 | $35.46 | $35.46 | $30.58 | 1 |
| 2019-06-12 | $36.61 | $36.61 | $35.46 | $35.46 | $30.58 | 1,206 |
| 2019-06-11 | $35.71 | $36.00 | $35.71 | $35.71 | $30.79 | 805 |
| 2019-06-10 | $36.90 | $36.90 | $36.90 | $36.90 | $31.82 | 258 |
| 2019-06-07 | $36.90 | $36.90 | $36.90 | $36.90 | $31.82 | 143 |
| 2019-06-06 | $35.50 | $35.80 | $35.50 | $35.80 | $30.87 | 814 |
| 2019-06-05 | $36.89 | $36.89 | $36.89 | $36.89 | $31.81 | 805 |
| 2019-06-04 | $34.38 | $34.38 | $34.38 | $34.38 | $29.65 | 107 |
| 2019-06-03 | $34.38 | $34.38 | $34.38 | $34.38 | $29.65 | 10 |
| 2019-05-31 | $34.38 | $34.38 | $34.38 | $34.38 | $29.65 | 226 |
| 2019-05-30 | $34.56 | $34.56 | $34.56 | $34.56 | $29.80 | 131 |
| 2019-05-29 | $34.56 | $34.56 | $34.56 | $34.56 | $29.80 | 1,516 |
| 2019-05-28 | $35.35 | $35.35 | $35.15 | $35.15 | $30.31 | 1,518 |
| 2019-05-24 | $34.70 | $34.70 | $34.70 | $34.70 | $29.92 | 113 |
| 2019-05-23 | $36.09 | $36.09 | $34.70 | $34.70 | $29.92 | 3,602 |
| 2019-05-22 | $37.16 | $37.16 | $36.76 | $36.76 | $31.69 | 2,553 |
| 2019-05-21 | $38.94 | $38.94 | $38.94 | $38.94 | $33.58 | 32 |
| 2019-05-20 | $38.94 | $38.94 | $38.94 | $38.94 | $33.58 | 964 |
| 2019-05-17 | $37.71 | $37.71 | $37.71 | $37.71 | $32.52 | 217 |
| 2019-05-16 | $38.44 | $38.44 | $38.44 | $38.44 | $33.15 | 253 |
| 2019-05-15 | $39.52 | $39.52 | $38.06 | $38.06 | $32.82 | 2,174 |
| 2019-05-14 | $38.48 | $38.48 | $38.48 | $38.48 | $33.18 | 158 |
| 2019-05-13 | $38.48 | $38.48 | $38.48 | $38.48 | $33.18 | 389 |
| 2019-05-10 | $40.84 | $40.84 | $40.04 | $40.04 | $34.53 | 839 |
| 2019-05-09 | $40.38 | $40.38 | $39.12 | $39.12 | $33.73 | 504 |
| 2019-05-08 | $39.44 | $39.44 | $39.44 | $39.44 | $34.01 | 353 |
| 2019-05-07 | $41.13 | $41.13 | $39.72 | $39.72 | $34.25 | 547 |
| 2019-05-06 | $41.66 | $41.66 | $39.99 | $39.99 | $34.48 | 1,585 |
| 2019-05-03 | $41.25 | $41.25 | $41.25 | $41.25 | $35.57 | 1,463 |
| 2019-05-02 | $42.28 | $42.28 | $42.28 | $42.28 | $36.46 | 1,333 |
| 2019-05-01 | $40.45 | $40.45 | $40.45 | $40.45 | $34.88 | 723 |
| 2019-04-30 | $40.00 | $40.00 | $40.00 | $40.00 | $34.49 | 2 |
| 2019-04-29 | $40.00 | $40.00 | $40.00 | $40.00 | $34.49 | 83 |
| 2019-04-26 | $40.00 | $40.00 | $40.00 | $40.00 | $34.49 | 715 |
| 2019-04-25 | $39.71 | $39.71 | $39.71 | $39.71 | $34.24 | 770 |
| 2019-04-24 | $40.18 | $41.30 | $40.18 | $41.30 | $35.61 | 484 |
| 2019-04-23 | $40.01 | $41.30 | $40.01 | $41.30 | $35.61 | 434 |
| 2019-04-22 | $40.03 | $42.71 | $40.03 | $40.96 | $35.32 | 3,653 |
| 2019-04-18 | $42.20 | $42.20 | $42.20 | $42.20 | $36.39 | 570 |
| 2019-04-17 | $41.89 | $41.89 | $41.89 | $41.89 | $36.12 | 62 |
| 2019-04-16 | $41.89 | $41.89 | $41.89 | $41.89 | $36.12 | 60 |
| 2019-04-15 | $41.89 | $41.89 | $41.89 | $41.89 | $36.12 | 507 |
| 2019-04-12 | $41.84 | $41.84 | $41.84 | $41.84 | $36.08 | 171 |
| 2019-04-11 | $40.00 | $41.14 | $40.00 | $41.14 | $35.48 | 2,069 |
| 2019-04-10 | $38.35 | $38.35 | $38.35 | $38.35 | $33.07 | 74 |
| 2019-04-09 | $40.61 | $40.61 | $38.35 | $38.35 | $33.07 | 1,793 |
| 2019-04-08 | $38.67 | $38.67 | $38.67 | $38.67 | $33.35 | 1 |
| 2019-04-05 | $38.67 | $38.67 | $38.67 | $38.67 | $33.35 | 505 |
| 2019-04-04 | $39.28 | $39.70 | $39.28 | $39.38 | $33.96 | 522 |
| 2019-04-03 | $38.94 | $40.61 | $38.94 | $40.61 | $35.02 | 1,533 |
| 2019-04-02 | $39.33 | $39.33 | $39.33 | $39.33 | $33.91 | 7 |
| 2019-04-01 | $38.00 | $39.53 | $38.00 | $39.33 | $33.91 | 408 |
| 2019-03-29 | $37.27 | $37.27 | $37.27 | $37.27 | $32.14 | 419 |
| 2019-03-28 | $37.60 | $37.60 | $37.60 | $37.60 | $32.42 | 86 |
| 2019-03-27 | $38.25 | $38.25 | $37.60 | $37.60 | $32.42 | 1,335 |
| 2019-03-26 | $36.96 | $38.50 | $36.96 | $38.50 | $33.20 | 1,047 |
| 2019-03-25 | $38.19 | $38.19 | $38.19 | $38.19 | $32.93 | 57 |
| 2019-03-21 | $38.72 | $38.72 | $38.72 | $38.72 | $33.39 | 131 |
| 2019-03-20 | $41.03 | $41.03 | $41.03 | $41.03 | $35.38 | 142 |
| 2019-03-19 | $41.24 | $41.24 | $39.14 | $39.14 | $33.75 | 19,424 |
| 2019-03-18 | $38.79 | $41.24 | $38.56 | $40.15 | $34.62 | 6,152 |
| 2019-03-15 | $39.75 | $39.75 | $39.75 | $39.75 | $34.28 | 657 |
| 2019-03-14 | $41.24 | $41.24 | $39.09 | $39.29 | $33.88 | 3,275 |
| 2019-03-13 | $40.56 | $40.56 | $40.56 | $40.56 | $34.97 | 192 |
| 2019-03-12 | $37.99 | $37.99 | $37.99 | $37.99 | $32.76 | 60 |
| 2019-03-11 | $37.87 | $37.99 | $37.87 | $37.99 | $32.76 | 438 |
| 2019-03-08 | $38.66 | $38.66 | $38.66 | $38.66 | $33.34 | 36 |
| 2019-03-07 | $40.18 | $40.18 | $38.66 | $38.66 | $33.34 | 1,025 |
| 2019-03-06 | $40.80 | $40.80 | $40.50 | $40.50 | $34.92 | 1,282 |
| 2019-03-05 | $39.56 | $39.56 | $39.56 | $39.56 | $34.11 | 179 |
| 2019-03-04 | $39.36 | $39.36 | $39.36 | $39.36 | $33.94 | 103 |
| 2019-03-01 | $39.36 | $39.36 | $39.36 | $39.36 | $33.94 | 475 |
| 2019-02-28 | $39.09 | $39.09 | $39.09 | $39.09 | $33.71 | 243 |
| 2019-02-27 | $39.02 | $39.02 | $39.02 | $39.02 | $33.65 | 385 |
| 2019-02-25 | $38.57 | $38.57 | $38.57 | $38.57 | $33.26 | 309 |
| 2019-02-22 | $40.01 | $40.01 | $40.01 | $40.01 | $34.50 | 85 |
| 2019-02-21 | $39.50 | $40.01 | $39.50 | $40.01 | $34.50 | 1,051 |
| 2019-02-20 | $37.86 | $37.86 | $37.86 | $37.86 | $32.65 | 78 |
| 2019-02-15 | $37.41 | $37.86 | $37.41 | $37.86 | $32.65 | 834 |
| 2019-02-14 | $37.65 | $37.65 | $37.65 | $37.65 | $32.47 | 1,232 |
| 2019-02-13 | $38.30 | $38.30 | $36.90 | $37.60 | $32.42 | 4,476 |
| 2019-02-12 | $38.24 | $38.24 | $36.60 | $36.60 | $31.56 | 248 |
| 2019-02-11 | $38.35 | $38.35 | $36.73 | $36.73 | $31.67 | 600 |
| 2019-02-08 | $38.32 | $38.32 | $37.80 | $38.01 | $32.78 | 1,172 |
| 2019-02-07 | $38.78 | $38.78 | $38.78 | $38.78 | $33.44 | 523 |
| 2019-02-06 | $39.08 | $39.08 | $39.08 | $39.08 | $33.70 | 228 |
| 2019-02-05 | $38.15 | $38.25 | $36.84 | $36.84 | $31.77 | 12,890 |
| 2019-02-04 | $37.33 | $38.96 | $37.33 | $38.96 | $33.60 | 2,515 |
| 2019-02-01 | $39.24 | $39.24 | $39.24 | $39.24 | $33.84 | 656 |
| 2019-01-31 | $40.00 | $40.98 | $40.00 | $40.98 | $35.34 | 1,245 |
| 2019-01-30 | $40.54 | $40.93 | $40.20 | $40.93 | $35.29 | 1,134 |
| 2019-01-29 | $41.00 | $41.00 | $41.00 | $41.00 | $35.35 | 46 |
| 2019-01-28 | $41.00 | $41.00 | $41.00 | $41.00 | $35.35 | 126 |
| 2019-01-25 | $39.79 | $41.00 | $39.79 | $41.00 | $35.35 | 5,398 |
| 2019-01-24 | $40.73 | $40.73 | $39.40 | $39.40 | $33.97 | 3,055 |
| 2019-01-23 | $40.80 | $40.80 | $40.80 | $40.80 | $35.18 | 2,790 |
| 2019-01-22 | $39.04 | $40.99 | $39.04 | $40.99 | $35.35 | 3,141 |
| 2019-01-18 | $41.00 | $41.00 | $41.00 | $41.00 | $35.35 | 772 |
| 2019-01-17 | $40.88 | $40.88 | $39.26 | $39.26 | $33.85 | 10,781 |
| 2019-01-16 | $41.00 | $41.00 | $41.00 | $41.00 | $35.35 | 299 |
| 2019-01-15 | $40.60 | $40.93 | $38.87 | $40.93 | $35.29 | 3,022 |
| 2019-01-14 | $39.28 | $39.52 | $39.28 | $39.52 | $34.08 | 1,797 |
| 2019-01-11 | $39.55 | $40.02 | $39.55 | $39.70 | $34.23 | 9,966 |
| 2019-01-10 | $38.86 | $40.82 | $38.86 | $40.82 | $35.20 | 1,637 |
| 2019-01-09 | $38.91 | $38.91 | $38.72 | $38.72 | $33.39 | 836 |
| 2019-01-08 | $38.75 | $38.91 | $38.68 | $38.68 | $33.36 | 3,292 |
| 2019-01-07 | $38.90 | $38.91 | $38.08 | $38.08 | $32.84 | 4,571 |
| 2019-01-04 | $38.83 | $38.90 | $38.63 | $38.90 | $33.54 | 3,839 |
| 2019-01-03 | $38.37 | $38.37 | $35.68 | $35.68 | $30.77 | 3,753 |
| 2019-01-02 | $38.26 | $38.26 | $36.00 | $38.13 | $32.88 | 1,854 |
| 2018-12-31 | $37.08 | $38.91 | $35.48 | $38.90 | $33.54 | 8,255 |
| 2018-12-28 | $37.08 | $37.08 | $37.08 | $37.08 | $31.97 | 330 |
| 2018-12-27 | $36.60 | $36.60 | $36.27 | $36.27 | $31.28 | 2,078 |
| 2018-12-26 | $35.05 | $35.05 | $35.05 | $35.05 | $30.22 | 52 |
| 2018-12-24 | $35.05 | $35.05 | $35.05 | $35.05 | $30.22 | 294 |
| 2018-12-21 | $35.70 | $36.65 | $35.65 | $35.65 | $30.74 | 3,073 |
| 2018-12-20 | $35.33 | $36.25 | $35.13 | $36.25 | $31.26 | 5,301 |
| 2018-12-19 | $37.58 | $37.58 | $34.85 | $34.85 | $30.05 | 2,937 |
| 2018-12-18 | $35.80 | $35.80 | $35.80 | $35.80 | $30.87 | 282 |
| 2018-12-17 | $36.59 | $36.59 | $36.59 | $36.59 | $31.55 | 10,196 |
| 2018-12-14 | $35.80 | $35.80 | $35.80 | $35.80 | $30.87 | 2,871 |
| 2018-12-13 | $38.30 | $38.47 | $35.81 | $38.47 | $33.17 | 1,682 |
| 2018-12-12 | $36.32 | $38.25 | $35.80 | $35.80 | $30.87 | 1,933 |
| 2018-12-11 | $37.99 | $37.99 | $36.00 | $36.00 | $31.04 | 3,158 |
| 2018-12-10 | $37.11 | $37.99 | $36.30 | $36.30 | $31.30 | 3,577 |
| 2018-12-07 | $36.00 | $36.00 | $36.00 | $36.00 | $31.04 | 9,192 |
| 2018-12-06 | $36.19 | $36.35 | $36.00 | $36.00 | $31.04 | 3,354 |
| 2018-12-04 | $38.91 | $38.91 | $36.48 | $36.51 | $31.48 | 3,054 |
| 2018-12-03 | $37.26 | $37.26 | $37.26 | $37.26 | $32.13 | 114 |
| 2018-11-30 | $37.50 | $37.53 | $37.26 | $37.26 | $32.13 | 1,935 |
| 2018-11-29 | $37.78 | $38.34 | $37.58 | $38.34 | $33.06 | 3,382 |
| 2018-11-28 | $40.35 | $40.35 | $38.33 | $38.86 | $33.51 | 3,984 |
| 2018-11-27 | $38.44 | $41.10 | $38.44 | $41.10 | $35.44 | 1,674 |
| 2018-11-26 | $38.30 | $38.70 | $38.30 | $38.70 | $33.37 | 447 |
| 2018-11-23 | $37.80 | $37.80 | $37.80 | $37.80 | $32.59 | 149 |
| 2018-11-21 | $37.89 | $37.89 | $37.89 | $37.89 | $32.67 | 907 |
| 2018-11-20 | $37.88 | $37.88 | $37.88 | $37.88 | $32.66 | 299 |
| 2018-11-19 | $36.53 | $36.54 | $36.52 | $36.54 | $31.51 | 2,607 |
| 2018-11-16 | $36.20 | $36.20 | $36.00 | $36.00 | $31.04 | 1,042 |
| 2018-11-15 | $37.83 | $37.83 | $37.00 | $37.00 | $31.91 | 5,582 |
| 2018-11-14 | $41.24 | $41.24 | $41.24 | $41.24 | $35.56 | 107 |
| 2018-11-13 | $37.83 | $37.83 | $37.83 | $37.83 | $32.62 | 268 |
| 2018-11-12 | $37.32 | $37.32 | $37.32 | $37.32 | $32.18 | 366 |
| 2018-11-09 | $39.16 | $40.14 | $38.50 | $38.50 | $33.20 | 13,567 |
| 2018-11-08 | $39.16 | $39.16 | $39.16 | $39.16 | $33.77 | 388 |
| 2018-11-07 | $38.91 | $38.91 | $37.57 | $37.57 | $32.40 | 3,201 |
| 2018-11-02 | $37.24 | $37.24 | $37.24 | $37.24 | $32.11 | 112 |
| 2018-11-01 | $37.24 | $37.24 | $37.24 | $37.24 | $32.11 | 433 |
| 2018-10-31 | $36.18 | $36.48 | $36.18 | $36.48 | $31.46 | 342 |
| 2018-10-30 | $37.55 | $37.98 | $37.07 | $37.07 | $31.97 | 1,062 |
| 2018-10-29 | $38.20 | $38.20 | $38.20 | $38.20 | $32.94 | 921 |
| 2018-10-26 | $38.93 | $38.93 | $38.93 | $38.93 | $33.57 | 100 |
| 2018-10-25 | $38.53 | $38.53 | $38.53 | $38.53 | $33.22 | 219 |
| 2018-10-24 | $38.53 | $38.53 | $38.53 | $38.53 | $33.22 | 557 |
| 2018-10-23 | $40.00 | $40.00 | $39.20 | $39.20 | $33.80 | 382 |
| 2018-10-22 | $41.50 | $41.50 | $41.50 | $41.50 | $35.79 | 65 |
| 2018-10-19 | $41.50 | $41.50 | $41.50 | $41.50 | $35.79 | 122 |
| 2018-10-18 | $40.65 | $40.65 | $40.65 | $40.65 | $35.05 | 83 |
| 2018-10-17 | $40.65 | $40.65 | $40.65 | $40.65 | $35.05 | 3,060 |
| 2018-10-16 | $42.31 | $42.31 | $42.31 | $42.31 | $36.48 | 137 |
| 2018-10-15 | $41.10 | $41.10 | $41.10 | $41.10 | $35.44 | 172 |
| 2018-10-12 | $41.11 | $41.11 | $41.10 | $41.10 | $35.44 | 286 |
| 2018-10-11 | $39.16 | $39.16 | $39.16 | $39.16 | $33.77 | 78 |
| 2018-10-10 | $40.21 | $40.21 | $40.21 | $40.21 | $33.77 | 63 |
| 2018-10-09 | $40.75 | $40.75 | $40.21 | $40.21 | $33.77 | 13,267 |
| 2018-10-08 | $39.99 | $39.99 | $39.99 | $39.99 | $33.58 | 10 |
| 2018-10-05 | $39.99 | $39.99 | $39.99 | $39.99 | $33.58 | 111 |
| 2018-10-04 | $39.99 | $39.99 | $39.99 | $39.99 | $33.58 | 375 |
| 2018-10-03 | $41.13 | $41.13 | $41.13 | $41.13 | $34.54 | 72 |
| 2018-10-02 | $41.13 | $41.13 | $41.13 | $41.13 | $34.54 | 140 |
| 2018-10-01 | $39.93 | $39.93 | $39.93 | $39.93 | $33.53 | 296 |
| 2018-09-28 | $42.00 | $42.00 | $41.81 | $41.81 | $35.11 | 394 |
| 2018-09-27 | $44.03 | $44.03 | $44.03 | $44.03 | $36.98 | 177 |
| 2018-09-26 | $42.97 | $42.97 | $42.97 | $42.97 | $36.09 | 1,530 |
| 2018-09-25 | $43.06 | $44.33 | $43.06 | $44.33 | $37.23 | 14,386 |
| 2018-09-24 | $44.35 | $44.35 | $44.35 | $44.35 | $37.25 | 230 |
| 2018-09-21 | $44.35 | $44.35 | $43.10 | $43.10 | $36.20 | 529 |
| 2018-09-19 | $44.35 | $44.35 | $43.50 | $43.50 | $36.53 | 731 |
| 2018-09-18 | $41.85 | $41.85 | $41.85 | $41.85 | $35.15 | 8 |
| 2018-09-14 | $41.85 | $41.85 | $41.85 | $41.85 | $35.15 | 261 |
| 2018-09-13 | $41.50 | $41.50 | $41.50 | $41.50 | $34.85 | 90 |
| 2018-09-12 | $41.50 | $41.50 | $41.50 | $41.50 | $34.85 | 88 |
| 2018-09-11 | $41.50 | $41.50 | $41.50 | $41.50 | $34.85 | 233 |
| 2018-09-10 | $41.65 | $41.65 | $41.65 | $41.65 | $34.98 | 79 |
| 2018-09-07 | $41.65 | $41.65 | $41.65 | $41.65 | $34.98 | 168 |
| 2018-09-06 | $41.85 | $42.03 | $41.85 | $42.03 | $35.30 | 625 |
| 2018-09-04 | $42.02 | $42.02 | $42.02 | $42.02 | $35.29 | 335 |
| 2018-08-30 | $41.44 | $41.44 | $41.44 | $41.44 | $34.80 | 247 |
| 2018-08-29 | $42.02 | $42.02 | $40.25 | $40.25 | $33.80 | 450 |
| 2018-08-28 | $40.08 | $40.08 | $40.08 | $40.08 | $33.66 | 111 |
| 2018-08-27 | $40.08 | $40.08 | $40.08 | $40.08 | $33.66 | 64 |
| 2018-08-24 | $40.09 | $41.20 | $40.08 | $40.08 | $33.66 | 2,206 |
| 2018-08-23 | $39.81 | $39.81 | $39.81 | $39.81 | $33.43 | 10 |
| 2018-08-22 | $39.81 | $39.81 | $39.81 | $39.81 | $33.43 | 241 |
| 2018-08-21 | $39.50 | $39.50 | $39.50 | $39.50 | $33.17 | 4 |
| 2018-08-17 | $39.50 | $39.50 | $39.50 | $39.50 | $33.17 | 208 |
| 2018-08-16 | $40.50 | $40.50 | $40.50 | $40.50 | $34.01 | 543 |
| 2018-08-15 | $41.82 | $41.82 | $41.82 | $41.82 | $35.12 | 26 |
| 2018-08-14 | $41.82 | $41.82 | $41.82 | $41.82 | $35.12 | 775 |
| 2018-08-13 | $39.16 | $39.16 | $39.16 | $39.16 | $32.89 | 119 |
| 2018-08-10 | $40.41 | $40.41 | $40.41 | $40.41 | $33.94 | 39 |
| 2018-08-09 | $39.83 | $40.41 | $39.83 | $40.41 | $33.94 | 371 |
| 2018-08-07 | $39.46 | $39.46 | $39.46 | $39.46 | $33.14 | 42 |
| 2018-08-06 | $39.48 | $39.48 | $39.46 | $39.46 | $33.14 | 323 |
| 2018-08-03 | $39.85 | $39.85 | $39.85 | $39.85 | $33.47 | 415 |
| 2018-08-01 | $43.25 | $43.25 | $43.25 | $43.25 | $36.32 | 251 |
| 2018-07-31 | $40.70 | $42.02 | $40.70 | $42.02 | $35.29 | 762 |
| 2018-07-30 | $42.03 | $42.03 | $41.00 | $41.07 | $34.49 | 1,553 |
| 2018-07-26 | $42.04 | $42.04 | $40.30 | $40.30 | $33.85 | 9,182 |
| 2018-07-24 | $40.64 | $40.64 | $40.64 | $40.64 | $34.13 | 169 |
| 2018-07-23 | $42.01 | $42.01 | $41.98 | $41.98 | $35.26 | 462 |
| 2018-07-20 | $38.97 | $38.97 | $38.97 | $38.97 | $32.73 | 254 |
| 2018-07-19 | $38.97 | $38.97 | $38.97 | $38.97 | $32.73 | 170 |
| 2018-07-18 | $41.16 | $41.16 | $39.75 | $39.75 | $33.38 | 447 |
| 2018-07-17 | $39.23 | $40.38 | $39.23 | $40.38 | $33.91 | 770 |
| 2018-07-13 | $38.74 | $38.74 | $38.74 | $38.74 | $32.54 | 99 |
| 2018-07-12 | $38.74 | $38.74 | $38.74 | $38.74 | $32.54 | 126 |
| 2018-07-11 | $40.82 | $40.98 | $40.82 | $40.98 | $34.42 | 1,037 |
| 2018-07-10 | $40.87 | $40.87 | $40.87 | $40.87 | $34.32 | 65 |
| 2018-07-09 | $40.87 | $40.87 | $40.87 | $40.87 | $34.32 | 72 |
| 2018-07-06 | $40.87 | $40.87 | $40.87 | $40.87 | $34.32 | 9 |
| 2018-07-05 | $40.87 | $40.87 | $40.87 | $40.87 | $34.32 | 547 |
| 2018-07-03 | $39.65 | $39.89 | $39.65 | $39.89 | $33.50 | 665 |
| 2018-07-02 | $39.50 | $39.50 | $38.74 | $38.74 | $32.54 | 1,069 |
| 2018-06-29 | $40.11 | $40.11 | $39.50 | $39.50 | $33.17 | 395 |
| 2018-06-28 | $39.30 | $39.30 | $39.30 | $39.30 | $33.01 | 425 |
| 2018-06-27 | $39.22 | $39.36 | $38.19 | $39.36 | $33.05 | 838 |
| 2018-06-26 | $40.00 | $40.00 | $40.00 | $40.00 | $33.59 | 2,790 |
| 2018-06-25 | $38.19 | $40.00 | $38.19 | $40.00 | $33.59 | 695 |
| 2018-06-22 | $39.41 | $39.41 | $39.41 | $39.41 | $33.10 | 46 |
| 2018-06-20 | $39.41 | $39.41 | $39.41 | $39.41 | $33.10 | 33 |
| 2018-06-19 | $39.41 | $39.41 | $39.41 | $39.41 | $33.10 | 200 |
| 2018-06-18 | $38.19 | $38.19 | $38.19 | $38.19 | $32.07 | 443 |
| 2018-06-14 | $40.50 | $40.50 | $40.50 | $40.50 | $34.01 | 30 |
| 2018-06-12 | $41.67 | $41.89 | $40.50 | $40.50 | $34.01 | 336 |
| 2018-06-11 | $40.13 | $40.13 | $40.13 | $40.13 | $33.70 | 82 |
| 2018-06-08 | $40.13 | $40.13 | $40.13 | $40.13 | $33.70 | 841 |
| 2018-06-07 | $40.82 | $40.82 | $40.82 | $40.82 | $34.28 | 58 |
| 2018-06-06 | $41.82 | $42.00 | $40.82 | $40.82 | $34.28 | 456 |
| 2018-06-04 | $41.86 | $41.86 | $41.86 | $41.86 | $35.16 | 175 |
| 2018-05-30 | $40.87 | $40.87 | $39.48 | $39.48 | $33.16 | 2,022 |
| 2018-05-29 | $39.48 | $39.48 | $39.47 | $39.47 | $33.15 | 2,853 |
| 2018-05-25 | $40.66 | $40.66 | $40.66 | $40.66 | $34.15 | 428 |
| 2018-05-24 | $41.28 | $41.28 | $41.28 | $41.28 | $34.67 | 46 |
| 2018-05-21 | $41.28 | $41.28 | $41.28 | $41.28 | $34.67 | 10 |
| 2018-05-17 | $45.03 | $45.03 | $41.28 | $41.28 | $34.67 | 1,107 |
| 2018-05-15 | $44.41 | $44.41 | $44.41 | $44.41 | $37.30 | 151 |
| 2018-05-14 | $43.43 | $43.43 | $43.43 | $43.43 | $36.48 | 39 |
| 2018-05-11 | $43.43 | $43.43 | $43.43 | $43.43 | $36.48 | 500 |
| 2018-05-04 | $44.20 | $44.20 | $44.20 | $44.20 | $37.12 | 4 |
| 2018-05-03 | $44.20 | $44.20 | $44.20 | $44.20 | $37.12 | 56 |
| 2018-05-02 | $44.20 | $44.20 | $44.20 | $44.20 | $37.12 | 14 |
| 2018-05-01 | $44.20 | $44.20 | $44.20 | $44.20 | $37.12 | 622 |
| 2018-04-30 | $44.42 | $44.42 | $44.42 | $44.42 | $37.31 | 42 |
| 2018-04-24 | $44.42 | $44.42 | $44.42 | $44.42 | $37.31 | 216 |
| 2018-04-23 | $43.16 | $43.16 | $43.16 | $43.16 | $36.25 | 186 |
| 2018-04-19 | $43.29 | $43.29 | $43.29 | $43.29 | $36.36 | 824 |
| 2018-04-18 | $40.48 | $40.48 | $40.48 | $40.48 | $34.00 | 3 |
| 2018-04-16 | $40.48 | $40.48 | $40.48 | $40.48 | $34.00 | 208 |
| 2018-04-11 | $42.07 | $42.07 | $42.07 | $42.07 | $35.33 | 8,356 |
| 2018-04-10 | $42.00 | $42.00 | $42.00 | $42.00 | $35.27 | 174 |
| 2018-04-09 | $40.70 | $42.04 | $40.70 | $42.00 | $35.27 | 1,286 |
| 2018-04-06 | $41.00 | $41.00 | $40.80 | $40.80 | $34.27 | 367 |
| 2018-04-05 | $42.36 | $42.36 | $42.36 | $42.36 | $35.58 | 898 |
| 2018-04-04 | $40.61 | $40.61 | $40.61 | $40.61 | $34.10 | 437 |
| 2018-04-03 | $41.88 | $41.88 | $40.60 | $41.87 | $35.16 | 11,916 |
| 2018-04-02 | $42.20 | $42.20 | $40.70 | $40.70 | $34.18 | 787 |
| 2018-03-29 | $40.60 | $40.60 | $40.60 | $40.60 | $34.10 | 413 |
| 2018-03-28 | $42.34 | $42.34 | $41.01 | $42.34 | $35.56 | 17,976 |
| 2018-03-23 | $40.50 | $40.50 | $40.50 | $40.50 | $33.59 | 133 |
| 2018-03-22 | $41.65 | $41.65 | $41.65 | $41.65 | $34.54 | 410 |
| 2018-03-19 | $41.63 | $41.63 | $41.63 | $41.63 | $34.52 | 1,943 |
| 2018-03-16 | $43.84 | $43.84 | $43.84 | $43.84 | $36.36 | 1,466 |
| 2018-03-15 | $42.66 | $42.66 | $42.66 | $42.66 | $35.38 | 3,070 |
| 2018-03-08 | $45.95 | $45.95 | $45.95 | $45.95 | $38.10 | 92,138 |
| 2018-03-06 | $44.03 | $44.03 | $44.03 | $44.03 | $36.52 | 42,114 |
| 2018-03-05 | $42.90 | $43.58 | $42.25 | $42.25 | $35.04 | 18,471 |
| 2018-03-02 | $42.40 | $42.40 | $42.40 | $42.40 | $35.16 | 36,756 |
| 2018-03-01 | $44.20 | $44.20 | $44.20 | $44.20 | $36.65 | 8 |
| 2018-02-28 | $44.20 | $44.20 | $44.20 | $44.20 | $36.65 | 15,167 |
| 2018-02-27 | $44.20 | $44.20 | $44.20 | $44.20 | $36.65 | 11,333 |
| 2018-02-26 | $44.69 | $44.69 | $44.69 | $44.69 | $37.06 | 10,225 |
| 2018-02-23 | $44.69 | $44.69 | $44.69 | $44.69 | $37.06 | 11,679 |
| 2018-02-22 | $44.69 | $44.69 | $44.69 | $44.69 | $37.06 | 30,790 |
| 2018-02-21 | $44.69 | $44.69 | $44.69 | $44.69 | $37.06 | 19,746 |
| 2018-02-20 | $44.69 | $44.69 | $44.69 | $44.69 | $37.06 | 30,186 |
| 2018-02-16 | $44.58 | $44.58 | $44.58 | $44.58 | $36.97 | 42,526 |
Close Brothers Group plc (CBGPY) News Headlines
Recent Close Brothers Group plc (CBGPY) News
Similar Companies to Close Brothers Group plc (CBGPY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |