American Century Sustainable Equity ETF (ESGA) Exchange: NYSE ARCA
Data as of April 29, 2024
$63.79 ($0.18) 0.28%
American Century Sustainable Equity ETF - Daily Information
Click for more stock information on American Century Sustainable Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $63.69 |
| Previous Close | $63.79 |
| High | $63.82 |
| Low | $63.69 |
| Adjusted Open | $63.69 |
| Previous Adjusted Close | $63.79 |
| Adjusted High | $63.82 |
| Adjusted Low | $63.69 |
Invest in American Century Sustainable Equity ETF (ESGA)
Historical Stock Data for American Century Sustainable Equity ETF (ESGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | $63.69 | $63.82 | $63.69 | $63.79 | $63.79 | 3,919 |
| 2024-04-26 | $63.68 | $63.82 | $63.61 | $63.61 | $63.61 | 3,649 |
| 2024-04-25 | $62.40 | $62.97 | $62.35 | $62.84 | $62.84 | 3,141 |
| 2024-04-24 | $63.31 | $63.31 | $62.89 | $63.15 | $63.15 | 3,081 |
| 2024-04-23 | $63.21 | $63.27 | $63.16 | $63.18 | $63.18 | 6,910 |
| 2024-04-22 | $62.14 | $62.77 | $62.12 | $62.47 | $62.47 | 2,625 |
| 2024-04-19 | $62.56 | $62.56 | $61.95 | $62.01 | $62.01 | 6,037 |
| 2024-04-18 | $62.79 | $63.15 | $62.61 | $62.64 | $62.64 | 9,392 |
| 2024-04-17 | $63.12 | $63.12 | $62.62 | $62.77 | $62.77 | 9,204 |
| 2024-04-16 | $63.28 | $63.36 | $63.02 | $63.19 | $63.19 | 6,958 |
| 2024-04-15 | $64.46 | $64.46 | $63.23 | $63.23 | $63.23 | 4,847 |
| 2024-04-12 | $64.40 | $64.44 | $64.01 | $64.01 | $64.01 | 3,607 |
| 2024-04-11 | $64.64 | $65.16 | $64.41 | $65.05 | $65.05 | 6,125 |
| 2024-04-10 | $64.54 | $64.67 | $64.40 | $64.66 | $64.66 | 4,709 |
| 2024-04-09 | $64.77 | $65.21 | $64.77 | $65.21 | $65.21 | 2,608 |
| 2024-04-08 | $65.31 | $65.31 | $65.15 | $65.17 | $65.17 | 2,845 |
| 2024-04-05 | $64.79 | $65.36 | $64.79 | $65.18 | $65.18 | 6,379 |
| 2024-04-04 | $65.64 | $65.78 | $64.46 | $64.46 | $64.46 | 1,776 |
| 2024-04-03 | $65.39 | $65.44 | $65.26 | $65.26 | $65.26 | 3,816 |
| 2024-04-02 | $64.98 | $65.23 | $64.98 | $65.23 | $65.23 | 204,589 |
| 2024-04-01 | $65.70 | $65.76 | $65.57 | $65.72 | $65.72 | 6,357 |
| 2024-03-28 | $65.80 | $65.86 | $65.79 | $65.86 | $65.86 | 6,816 |
| 2024-03-27 | $65.61 | $65.75 | $65.35 | $65.75 | $65.75 | 6,643 |
| 2024-03-26 | $65.57 | $65.66 | $65.28 | $65.28 | $65.28 | 2,955 |
| 2024-03-25 | $65.54 | $65.63 | $65.46 | $65.46 | $65.46 | 8,017 |
| 2024-03-22 | $65.74 | $65.79 | $65.70 | $65.76 | $65.76 | 4,901 |
| 2024-03-21 | $65.88 | $65.91 | $65.74 | $65.76 | $65.76 | 2,423 |
| 2024-03-20 | $65.10 | $65.70 | $65.07 | $65.70 | $65.55 | 3,483 |
| 2024-03-19 | $64.61 | $65.12 | $64.61 | $65.12 | $64.97 | 6,187 |
| 2024-03-18 | $65.01 | $65.01 | $64.73 | $64.73 | $64.73 | 7,787 |
| 2024-03-15 | $64.46 | $64.51 | $64.36 | $64.36 | $64.36 | 3,618 |
| 2024-03-14 | $64.87 | $64.91 | $64.61 | $64.75 | $64.75 | 3,971 |
| 2024-03-13 | $64.96 | $65.05 | $64.94 | $64.94 | $64.94 | 3,277 |
| 2024-03-12 | $64.42 | $65.02 | $64.42 | $65.01 | $65.01 | 3,123 |
| 2024-03-11 | $64.24 | $64.31 | $63.98 | $64.19 | $64.19 | 6,737 |
| 2024-03-08 | $64.96 | $65.30 | $64.40 | $64.48 | $64.48 | 5,331 |
| 2024-03-07 | $64.52 | $64.86 | $64.52 | $64.81 | $64.81 | 4,369 |
| 2024-03-06 | $64.23 | $64.37 | $64.12 | $64.17 | $64.17 | 3,901 |
| 2024-03-05 | $64.25 | $64.25 | $63.61 | $63.81 | $63.81 | 7,073 |
| 2024-03-04 | $64.44 | $64.58 | $64.41 | $64.41 | $64.41 | 2,804 |
| 2024-03-01 | $64.02 | $64.43 | $64.02 | $64.42 | $64.42 | 2,671 |
| 2024-02-29 | $63.65 | $63.98 | $63.65 | $63.98 | $63.98 | 14,087 |
| 2024-02-28 | $63.58 | $63.61 | $63.42 | $63.56 | $63.56 | 13,692 |
| 2024-02-27 | $63.53 | $63.61 | $63.42 | $63.61 | $63.61 | 3,053 |
| 2024-02-26 | $63.63 | $63.73 | $63.52 | $63.53 | $63.53 | 11,557 |
| 2024-02-23 | $64.00 | $64.02 | $63.74 | $63.77 | $63.77 | 17,515 |
| 2024-02-22 | $63.18 | $63.73 | $63.18 | $63.73 | $63.73 | 20,507 |
| 2024-02-21 | $62.01 | $62.30 | $61.93 | $62.30 | $62.30 | 4,563 |
| 2024-02-20 | $62.28 | $62.43 | $62.00 | $62.22 | $62.22 | 7,538 |
| 2024-02-16 | $62.67 | $63.07 | $62.67 | $62.70 | $62.70 | 2,636 |
| 2024-02-15 | $62.54 | $62.93 | $62.54 | $62.88 | $62.88 | 9,944 |
| 2024-02-14 | $62.40 | $62.59 | $62.40 | $62.59 | $62.59 | 1,681 |
| 2024-02-13 | $62.05 | $62.29 | $61.60 | $61.96 | $61.96 | 10,914 |
| 2024-02-12 | $62.98 | $63.23 | $62.82 | $62.82 | $62.82 | 7,107 |
| 2024-02-09 | $62.68 | $63.07 | $62.68 | $62.99 | $62.99 | 29,855 |
| 2024-02-08 | $62.50 | $62.57 | $62.47 | $62.56 | $62.56 | 3,458 |
| 2024-02-07 | $62.20 | $62.48 | $62.20 | $62.43 | $62.43 | 2,423 |
| 2024-02-06 | $61.79 | $61.91 | $61.75 | $61.91 | $61.91 | 12,321 |
| 2024-02-05 | $61.90 | $61.92 | $61.52 | $61.81 | $61.81 | 8,389 |
| 2024-02-02 | $61.65 | $62.23 | $61.61 | $62.16 | $62.16 | 3,626 |
| 2024-02-01 | $60.95 | $61.41 | $60.68 | $61.33 | $61.33 | 9,178 |
| 2024-01-31 | $61.02 | $61.07 | $60.56 | $60.59 | $60.59 | 3,890 |
| 2024-01-30 | $61.64 | $61.70 | $61.57 | $61.64 | $61.64 | 3,776 |
| 2024-01-29 | $61.23 | $61.68 | $61.23 | $61.68 | $61.68 | 3,307 |
| 2024-01-26 | $60.97 | $61.37 | $60.97 | $61.24 | $61.24 | 7,524 |
| 2024-01-25 | $61.21 | $61.22 | $60.91 | $61.11 | $61.11 | 5,963 |
| 2024-01-24 | $61.03 | $61.11 | $60.80 | $60.81 | $60.81 | 7,352 |
| 2024-01-23 | $60.67 | $60.79 | $60.53 | $60.79 | $60.79 | 3,806 |
| 2024-01-22 | $60.62 | $60.66 | $60.54 | $60.60 | $60.60 | 5,475 |
| 2024-01-19 | $59.71 | $60.36 | $59.71 | $60.36 | $60.36 | 7,159 |
| 2024-01-18 | $59.38 | $59.67 | $59.19 | $59.67 | $59.67 | 13,686 |
| 2024-01-17 | $59.00 | $59.17 | $58.96 | $59.17 | $59.17 | 5,710 |
| 2024-01-16 | $59.52 | $59.54 | $59.24 | $59.35 | $59.35 | 4,298 |
| 2024-01-12 | $59.52 | $59.65 | $59.41 | $59.62 | $59.62 | 7,800 |
| 2024-01-11 | $59.28 | $59.57 | $59.16 | $59.52 | $59.52 | 4,962 |
| 2024-01-10 | $59.20 | $59.69 | $59.20 | $59.56 | $59.56 | 6,897 |
| 2024-01-09 | $59.10 | $59.28 | $59.10 | $59.21 | $59.21 | 7,172 |
| 2024-01-08 | $58.81 | $59.31 | $58.81 | $59.31 | $59.31 | 7,199 |
| 2024-01-05 | $58.68 | $58.71 | $58.34 | $58.48 | $58.48 | 2,480 |
| 2024-01-04 | $58.71 | $58.84 | $58.39 | $58.39 | $58.39 | 4,557 |
| 2024-01-03 | $58.71 | $58.76 | $58.53 | $58.55 | $58.55 | 6,798 |
| 2024-01-02 | $58.95 | $59.08 | $58.81 | $59.01 | $59.01 | 4,821 |
| 2023-12-29 | $59.41 | $59.61 | $59.33 | $59.36 | $59.36 | 3,689 |
| 2023-12-28 | $59.54 | $59.64 | $59.53 | $59.53 | $59.53 | 3,049 |
| 2023-12-27 | $59.37 | $59.55 | $59.37 | $59.45 | $59.45 | 17,880 |
| 2023-12-26 | $59.12 | $59.45 | $59.12 | $59.38 | $59.38 | 10,619 |
| 2023-12-22 | $59.34 | $59.34 | $59.16 | $59.16 | $59.16 | 6,810 |
| 2023-12-21 | $58.75 | $59.01 | $58.60 | $59.01 | $59.01 | 5,921 |
| 2023-12-20 | $59.32 | $59.38 | $58.41 | $58.42 | $58.42 | 5,300 |
| 2023-12-19 | $59.13 | $59.18 | $59.05 | $59.18 | $59.18 | 2,468 |
| 2023-12-18 | $58.79 | $58.99 | $58.79 | $58.91 | $58.91 | 4,760 |
| 2023-12-15 | $58.82 | $58.93 | $58.75 | $58.89 | $58.70 | 6,622 |
| 2023-12-14 | $59.09 | $59.09 | $58.60 | $58.84 | $58.65 | 15,821 |
| 2023-12-13 | $57.92 | $58.58 | $57.83 | $58.55 | $58.36 | 1,756 |
| 2023-12-12 | $57.39 | $57.80 | $57.39 | $57.80 | $57.62 | 2,728 |
| 2023-12-11 | $57.44 | $57.56 | $57.37 | $57.56 | $57.37 | 6,177 |
| 2023-12-08 | $57.10 | $57.30 | $57.10 | $57.28 | $57.10 | 3,596 |
| 2023-12-07 | $57.03 | $57.08 | $57.00 | $57.08 | $56.90 | 5,089 |
| 2023-12-06 | $57.08 | $57.08 | $56.58 | $56.58 | $56.39 | 5,788 |
| 2023-12-05 | $56.58 | $56.89 | $56.57 | $56.75 | $56.57 | 4,425 |
| 2023-12-04 | $56.55 | $56.82 | $56.54 | $56.82 | $56.63 | 2,236 |
| 2023-12-01 | $56.85 | $57.13 | $56.78 | $57.13 | $57.13 | 3,402 |
| 2023-11-30 | $56.83 | $56.83 | $56.50 | $56.81 | $56.81 | 4,849 |
| 2023-11-29 | $56.95 | $56.95 | $56.60 | $56.60 | $56.60 | 4,878 |
| 2023-11-28 | $56.54 | $56.59 | $56.54 | $56.59 | $56.59 | 7,446 |
| 2023-11-27 | $56.68 | $56.73 | $56.59 | $56.61 | $56.61 | 7,491 |
| 2023-11-24 | $56.72 | $56.73 | $56.64 | $56.71 | $56.71 | 7,899 |
| 2023-11-22 | $56.68 | $56.75 | $56.61 | $56.68 | $56.68 | 20,414 |
| 2023-11-21 | $56.39 | $56.45 | $56.26 | $56.40 | $56.40 | 4,679 |
| 2023-11-20 | $56.07 | $56.55 | $56.07 | $56.42 | $56.42 | 11,088 |
| 2023-11-17 | $55.96 | $56.08 | $55.87 | $56.03 | $56.03 | 13,182 |
| 2023-11-16 | $55.91 | $55.98 | $55.81 | $55.98 | $55.98 | 6,666 |
| 2023-11-15 | $56.21 | $56.21 | $55.83 | $55.93 | $55.93 | 5,313 |
| 2023-11-14 | $55.56 | $55.99 | $55.56 | $55.81 | $55.81 | 4,672 |
| 2023-11-13 | $54.54 | $54.81 | $54.54 | $54.73 | $54.73 | 8,078 |
| 2023-11-10 | $54.22 | $54.88 | $54.13 | $54.86 | $54.86 | 4,328 |
| 2023-11-09 | $54.45 | $54.48 | $53.95 | $53.99 | $53.99 | 6,923 |
| 2023-11-08 | $54.44 | $54.56 | $54.24 | $54.45 | $54.45 | 10,295 |
| 2023-11-07 | $54.24 | $54.52 | $54.24 | $54.36 | $54.36 | 6,626 |
| 2023-11-06 | $54.35 | $54.35 | $54.13 | $54.35 | $54.35 | 5,681 |
| 2023-11-03 | $53.96 | $54.45 | $53.96 | $54.23 | $54.23 | 4,222 |
| 2023-11-02 | $53.38 | $53.73 | $53.38 | $53.73 | $53.73 | 6,979 |
| 2023-11-01 | $52.39 | $52.77 | $52.39 | $52.77 | $52.77 | 6,238 |
| 2023-10-31 | $51.87 | $52.29 | $51.83 | $52.29 | $52.29 | 4,755 |
| 2023-10-30 | $51.50 | $51.90 | $51.50 | $51.89 | $51.89 | 2,598 |
| 2023-10-27 | $51.56 | $51.57 | $51.09 | $51.19 | $51.19 | 3,902 |
| 2023-10-26 | $51.95 | $51.98 | $51.42 | $51.48 | $51.48 | 5,526 |
| 2023-10-25 | $52.23 | $52.31 | $52.02 | $52.02 | $52.02 | 1,859 |
| 2023-10-24 | $52.80 | $52.81 | $52.45 | $52.74 | $52.74 | 3,588 |
| 2023-10-23 | $52.38 | $52.65 | $52.33 | $52.33 | $52.33 | 5,114 |
| 2023-10-20 | $53.00 | $53.00 | $52.52 | $52.52 | $52.52 | 8,923 |
| 2023-10-19 | $53.34 | $53.53 | $53.09 | $53.18 | $53.18 | 4,814 |
| 2023-10-18 | $54.02 | $54.02 | $53.57 | $53.57 | $53.57 | 3,766 |
| 2023-10-17 | $54.21 | $54.63 | $54.19 | $54.34 | $54.34 | 3,777 |
| 2023-10-16 | $54.32 | $54.46 | $54.32 | $54.42 | $54.42 | 4,711 |
| 2023-10-13 | $54.23 | $54.26 | $53.75 | $53.79 | $53.79 | 2,999 |
| 2023-10-12 | $54.35 | $54.48 | $54.00 | $54.04 | $54.04 | 4,779 |
| 2023-10-11 | $54.30 | $54.39 | $54.05 | $54.39 | $54.39 | 16,349 |
| 2023-10-10 | $53.84 | $54.13 | $53.84 | $54.05 | $54.05 | 1,627 |
| 2023-10-09 | $53.39 | $53.74 | $53.33 | $53.74 | $53.74 | 3,208 |
| 2023-10-06 | $52.55 | $53.61 | $52.55 | $53.44 | $53.44 | 3,141 |
| 2023-10-05 | $52.89 | $52.89 | $52.53 | $52.79 | $52.79 | 5,946 |
| 2023-10-04 | $52.62 | $52.92 | $52.60 | $52.90 | $52.90 | 6,984 |
| 2023-10-03 | $52.71 | $52.71 | $52.39 | $52.48 | $52.48 | 14,410 |
| 2023-10-02 | $53.12 | $53.26 | $52.99 | $53.25 | $53.25 | 4,968 |
| 2023-09-29 | $53.72 | $53.72 | $53.22 | $53.22 | $53.22 | 1,103 |
| 2023-09-28 | $53.07 | $53.51 | $53.07 | $53.42 | $53.42 | 2,038 |
| 2023-09-27 | $53.29 | $53.30 | $53.02 | $53.19 | $53.19 | 9,468 |
| 2023-09-26 | $53.39 | $53.39 | $53.14 | $53.15 | $53.15 | 3,422 |
| 2023-09-25 | $53.67 | $53.92 | $53.67 | $53.92 | $53.92 | 6,343 |
| 2023-09-22 | $54.06 | $54.14 | $53.64 | $53.76 | $53.76 | 19,801 |
| 2023-09-21 | $54.24 | $54.26 | $53.77 | $53.77 | $53.77 | 5,997 |
| 2023-09-20 | $55.53 | $55.58 | $54.97 | $54.97 | $54.80 | 5,947 |
| 2023-09-19 | $55.28 | $55.44 | $55.26 | $55.44 | $55.27 | 4,079 |
| 2023-09-18 | $55.58 | $55.63 | $55.55 | $55.63 | $55.46 | 4,140 |
| 2023-09-15 | $56.03 | $56.06 | $55.51 | $55.55 | $55.39 | 11,097 |
| 2023-09-14 | $55.98 | $56.25 | $55.93 | $56.21 | $56.21 | 2,352 |
| 2023-09-13 | $55.74 | $56.22 | $55.71 | $55.79 | $55.79 | 24,662 |
| 2023-09-12 | $55.81 | $55.83 | $55.69 | $55.69 | $55.69 | 2,442 |
| 2023-09-11 | $55.80 | $55.97 | $55.78 | $55.91 | $55.91 | 190,772 |
| 2023-09-08 | $55.73 | $55.76 | $55.59 | $55.69 | $55.69 | 5,668 |
| 2023-09-07 | $55.53 | $55.62 | $55.53 | $55.56 | $55.56 | 2,031 |
| 2023-09-06 | $56.20 | $56.20 | $55.53 | $55.72 | $55.72 | 5,034 |
| 2023-09-05 | $56.11 | $56.16 | $56.06 | $56.07 | $56.07 | 5,813 |
| 2023-09-01 | $56.32 | $56.32 | $56.31 | $56.32 | $56.32 | 1,696 |
| 2023-08-31 | $56.36 | $56.49 | $56.17 | $56.17 | $56.17 | 1,312 |
| 2023-08-30 | $55.91 | $56.25 | $55.91 | $56.17 | $56.17 | 3,835 |
| 2023-08-29 | $55.50 | $55.97 | $55.50 | $55.97 | $55.97 | 2,273 |
| 2023-08-28 | $55.21 | $55.24 | $55.20 | $55.24 | $55.24 | 1,232 |
| 2023-08-25 | $54.81 | $54.89 | $54.56 | $54.89 | $54.89 | 3,923 |
| 2023-08-24 | $55.38 | $55.38 | $54.60 | $54.60 | $54.60 | 3,872 |
| 2023-08-23 | $55.05 | $55.26 | $55.05 | $55.21 | $55.21 | 5,563 |
| 2023-08-22 | $54.93 | $54.93 | $54.54 | $54.63 | $54.63 | 5,261 |
| 2023-08-21 | $54.52 | $54.86 | $54.52 | $54.86 | $54.86 | 4,549 |
| 2023-08-18 | $54.20 | $54.54 | $54.20 | $54.46 | $54.46 | 3,800 |
| 2023-08-17 | $55.13 | $55.13 | $54.46 | $54.56 | $54.56 | 7,423 |
| 2023-08-16 | $55.14 | $55.42 | $54.96 | $54.96 | $54.96 | 11,809 |
| 2023-08-15 | $55.44 | $55.49 | $55.33 | $55.33 | $55.33 | 3,959 |
| 2023-08-14 | $55.29 | $55.94 | $55.29 | $55.94 | $55.94 | 9,184 |
| 2023-08-11 | $55.69 | $55.69 | $55.52 | $55.55 | $55.55 | 5,914 |
| 2023-08-10 | $56.01 | $56.06 | $55.67 | $55.68 | $55.68 | 5,990 |
| 2023-08-09 | $55.77 | $55.97 | $55.66 | $55.66 | $55.66 | 2,704 |
| 2023-08-08 | $56.00 | $56.07 | $55.64 | $56.07 | $56.07 | 4,755 |
| 2023-08-07 | $56.10 | $56.31 | $56.10 | $56.31 | $56.31 | 9,053 |
| 2023-08-04 | $56.57 | $56.59 | $55.86 | $55.86 | $55.86 | 1,975 |
| 2023-08-03 | $56.04 | $56.21 | $56.04 | $56.15 | $56.15 | 631 |
| 2023-08-02 | $56.60 | $56.60 | $56.33 | $56.33 | $56.33 | 2,518 |
| 2023-08-01 | $57.01 | $57.09 | $56.96 | $57.06 | $57.06 | 1,516 |
| 2023-07-31 | $57.14 | $57.17 | $57.02 | $57.09 | $57.09 | 4,543 |
| 2023-07-28 | $56.99 | $57.22 | $56.99 | $57.07 | $57.07 | 2,969 |
| 2023-07-27 | $57.31 | $57.31 | $56.57 | $56.57 | $56.57 | 7,220 |
| 2023-07-26 | $56.91 | $56.97 | $56.82 | $56.92 | $56.92 | 11,478 |
| 2023-07-25 | $56.98 | $57.18 | $56.90 | $57.05 | $57.05 | 4,483 |
| 2023-07-24 | $56.77 | $56.91 | $56.77 | $56.79 | $56.79 | 4,626 |
| 2023-07-21 | $56.68 | $56.82 | $56.59 | $56.59 | $56.59 | 6,735 |
| 2023-07-20 | $56.86 | $56.86 | $56.44 | $56.52 | $56.52 | 5,956 |
| 2023-07-19 | $57.05 | $57.06 | $56.92 | $56.92 | $56.92 | 3,403 |
| 2023-07-18 | $56.48 | $56.85 | $56.48 | $56.74 | $56.74 | 2,693 |
| 2023-07-17 | $56.19 | $56.35 | $56.19 | $56.27 | $56.27 | 26,101 |
| 2023-07-14 | $56.22 | $56.26 | $56.07 | $56.07 | $56.07 | 6,082 |
| 2023-07-13 | $55.90 | $56.08 | $55.90 | $56.08 | $56.08 | 2,061 |
| 2023-07-12 | $55.71 | $55.71 | $55.50 | $55.50 | $55.50 | 6,893 |
| 2023-07-11 | $54.85 | $55.10 | $54.85 | $55.10 | $55.10 | 6,939 |
| 2023-07-10 | $54.73 | $54.73 | $54.60 | $54.67 | $54.67 | 3,590 |
| 2023-07-07 | $54.74 | $55.13 | $54.60 | $54.60 | $54.60 | 7,496 |
| 2023-07-06 | $54.48 | $54.72 | $54.48 | $54.72 | $54.72 | 3,721 |
| 2023-07-05 | $55.29 | $55.31 | $55.10 | $55.18 | $55.18 | 8,239 |
| 2023-07-03 | $55.18 | $55.60 | $55.18 | $55.60 | $55.60 | 6,156 |
| 2023-06-30 | $55.11 | $55.23 | $55.06 | $55.22 | $55.22 | 9,808 |
| 2023-06-29 | $54.37 | $54.52 | $54.30 | $54.51 | $54.51 | 5,683 |
| 2023-06-28 | $54.16 | $54.29 | $54.14 | $54.19 | $54.19 | 4,060 |
| 2023-06-27 | $54.08 | $54.30 | $54.04 | $54.30 | $54.30 | 3,174 |
| 2023-06-26 | $53.92 | $53.93 | $53.72 | $53.72 | $53.72 | 6,505 |
| 2023-06-23 | $53.86 | $54.13 | $53.86 | $54.00 | $54.00 | 4,546 |
| 2023-06-22 | $53.88 | $54.38 | $53.88 | $54.33 | $54.33 | 6,722 |
| 2023-06-21 | $54.20 | $54.33 | $54.19 | $54.19 | $54.19 | 6,277 |
| 2023-06-20 | $54.13 | $54.51 | $54.13 | $54.47 | $54.47 | 6,564 |
| 2023-06-16 | $55.13 | $55.18 | $54.84 | $54.84 | $54.84 | 10,598 |
| 2023-06-15 | $54.62 | $55.01 | $54.58 | $55.01 | $55.01 | 5,616 |
| 2023-06-14 | $54.28 | $54.46 | $54.22 | $54.29 | $54.29 | 4,868 |
| 2023-06-13 | $54.27 | $54.39 | $54.13 | $54.32 | $54.32 | 80,122 |
| 2023-06-12 | $53.66 | $53.94 | $53.60 | $53.94 | $53.94 | 5,469 |
| 2023-06-09 | $53.64 | $53.64 | $53.55 | $53.55 | $53.55 | 573 |
| 2023-06-08 | $53.38 | $53.63 | $53.38 | $53.54 | $53.54 | 3,380 |
| 2023-06-07 | $53.58 | $53.58 | $53.24 | $53.24 | $53.24 | 787 |
| 2023-06-06 | $53.59 | $53.61 | $53.34 | $53.61 | $53.61 | 6,805 |
| 2023-06-05 | $53.64 | $53.68 | $53.45 | $53.45 | $53.45 | 836 |
| 2023-06-02 | $53.22 | $53.59 | $53.22 | $53.55 | $53.55 | 9,320 |
| 2023-06-01 | $52.37 | $52.80 | $52.35 | $52.72 | $52.72 | 4,654 |
| 2023-05-31 | $52.30 | $52.41 | $52.20 | $52.26 | $52.26 | 18,336 |
| 2023-05-30 | $52.88 | $52.89 | $52.54 | $52.62 | $52.62 | 4,336 |
| 2023-05-26 | $52.68 | $52.84 | $52.65 | $52.80 | $52.80 | 2,972 |
| 2023-05-25 | $52.02 | $52.11 | $51.98 | $52.06 | $52.06 | 5,795 |
| 2023-05-24 | $51.48 | $51.48 | $51.43 | $51.46 | $51.46 | 1,126 |
| 2023-05-23 | $52.23 | $52.41 | $51.95 | $51.95 | $51.95 | 99,091 |
| 2023-05-22 | $52.59 | $52.64 | $52.52 | $52.52 | $52.52 | 6,396 |
| 2023-05-19 | $52.65 | $52.74 | $52.36 | $52.50 | $52.50 | 3,160 |
| 2023-05-18 | $52.24 | $52.60 | $52.24 | $52.60 | $52.60 | 804 |
| 2023-05-17 | $51.67 | $52.13 | $51.61 | $52.13 | $52.13 | 3,916 |
| 2023-05-16 | $51.63 | $51.65 | $51.46 | $51.46 | $51.46 | 2,019 |
| 2023-05-15 | $51.69 | $51.83 | $51.67 | $51.81 | $51.81 | 6,765 |
| 2023-05-12 | $51.52 | $51.57 | $51.30 | $51.57 | $51.57 | 4,312 |
| 2023-05-11 | $51.42 | $51.63 | $51.42 | $51.63 | $51.63 | 1,099 |
| 2023-05-10 | $51.69 | $51.79 | $51.32 | $51.73 | $51.73 | 5,315 |
| 2023-05-09 | $51.62 | $51.71 | $51.56 | $51.60 | $51.60 | 3,299 |
| 2023-05-08 | $51.64 | $51.74 | $51.61 | $51.74 | $51.74 | 5,070 |
| 2023-05-05 | $51.32 | $51.77 | $51.32 | $51.68 | $51.68 | 9,576 |
| 2023-05-04 | $50.78 | $50.84 | $50.69 | $50.72 | $50.72 | 4,459 |
| 2023-05-03 | $51.44 | $51.44 | $51.04 | $51.04 | $51.04 | 2,433 |
| 2023-05-02 | $51.74 | $51.74 | $51.11 | $51.38 | $51.38 | 3,024 |
| 2023-05-01 | $51.97 | $52.13 | $51.89 | $51.89 | $51.89 | 2,665 |
| 2023-04-28 | $51.48 | $51.80 | $51.48 | $51.80 | $51.80 | 5,304 |
| 2023-04-27 | $50.89 | $51.38 | $50.87 | $51.38 | $51.38 | 4,668 |
| 2023-04-26 | $50.53 | $50.71 | $50.38 | $50.44 | $50.44 | 2,851 |
| 2023-04-25 | $51.05 | $51.05 | $50.52 | $50.52 | $50.52 | 4,682 |
| 2023-04-24 | $51.50 | $51.51 | $51.22 | $51.38 | $51.38 | 6,859 |
| 2023-04-21 | $51.39 | $51.42 | $51.23 | $51.42 | $51.42 | 2,302 |
| 2023-04-20 | $51.49 | $51.65 | $51.39 | $51.39 | $51.39 | 14,102 |
| 2023-04-19 | $51.56 | $51.72 | $51.49 | $51.66 | $51.66 | 3,772 |
| 2023-04-18 | $51.70 | $51.82 | $51.65 | $51.82 | $51.82 | 5,420 |
| 2023-04-17 | $51.54 | $51.78 | $51.43 | $51.78 | $51.78 | 6,576 |
| 2023-04-14 | $51.55 | $51.62 | $51.49 | $51.62 | $51.62 | 4,024 |
| 2023-04-13 | $51.37 | $51.71 | $51.37 | $51.71 | $51.71 | 2,488 |
| 2023-04-12 | $51.57 | $51.57 | $51.02 | $51.04 | $51.04 | 3,020 |
| 2023-04-11 | $51.27 | $51.39 | $51.19 | $51.22 | $51.22 | 10,758 |
| 2023-04-10 | $50.82 | $51.23 | $50.82 | $51.23 | $51.23 | 1,623 |
| 2023-04-06 | $50.93 | $51.22 | $50.93 | $51.22 | $51.22 | 3,155 |
| 2023-04-05 | $51.14 | $51.14 | $50.92 | $51.09 | $51.09 | 6,819 |
| 2023-04-04 | $51.67 | $51.68 | $51.31 | $51.31 | $51.31 | 3,677 |
| 2023-04-03 | $51.43 | $51.70 | $51.43 | $51.68 | $51.68 | 3,857 |
| 2023-03-31 | $50.90 | $51.43 | $50.89 | $51.43 | $51.43 | 2,242 |
| 2023-03-30 | $50.65 | $50.71 | $50.44 | $50.68 | $50.68 | 3,578 |
| 2023-03-29 | $50.25 | $50.39 | $50.14 | $50.39 | $50.39 | 5,673 |
| 2023-03-28 | $49.79 | $49.79 | $49.52 | $49.72 | $49.72 | 3,563 |
| 2023-03-27 | $50.05 | $50.11 | $49.82 | $49.89 | $49.89 | 4,811 |
| 2023-03-24 | $49.11 | $49.78 | $49.11 | $49.78 | $49.78 | 3,237 |
| 2023-03-23 | $49.90 | $50.30 | $49.66 | $49.66 | $49.66 | 3,264 |
| 2023-03-22 | $50.55 | $50.56 | $49.78 | $49.78 | $49.63 | 4,022 |
| 2023-03-21 | $50.08 | $50.39 | $50.08 | $50.39 | $50.24 | 5,049 |
| 2023-03-20 | $49.37 | $49.68 | $49.37 | $49.68 | $49.68 | 3,623 |
| 2023-03-17 | $49.22 | $49.39 | $49.16 | $49.27 | $49.27 | 3,743 |
| 2023-03-16 | $48.69 | $49.81 | $48.69 | $49.81 | $49.81 | 1,413 |
| 2023-03-15 | $48.65 | $48.79 | $48.49 | $48.79 | $48.79 | 7,269 |
| 2023-03-14 | $49.32 | $49.32 | $49.00 | $49.26 | $49.26 | 1,129 |
| 2023-03-13 | $48.45 | $48.69 | $48.42 | $48.48 | $48.48 | 15,073 |
| 2023-03-10 | $48.98 | $49.01 | $48.52 | $48.52 | $48.52 | 7,501 |
| 2023-03-09 | $50.20 | $50.28 | $49.27 | $49.27 | $49.27 | 4,136 |
| 2023-03-08 | $50.07 | $50.13 | $49.92 | $50.13 | $50.13 | 2,316 |
| 2023-03-07 | $50.44 | $50.44 | $50.08 | $50.12 | $50.12 | 919 |
| 2023-03-06 | $51.12 | $51.15 | $50.83 | $50.83 | $50.83 | 1,023 |
| 2023-03-03 | $50.43 | $50.76 | $50.34 | $50.76 | $50.76 | 4,488 |
| 2023-03-02 | $49.44 | $50.04 | $49.44 | $50.04 | $50.04 | 1,929 |
| 2023-03-01 | $49.65 | $49.70 | $49.59 | $49.59 | $49.59 | 2,479 |
| 2023-02-28 | $49.95 | $50.10 | $49.86 | $49.86 | $49.86 | 3,224 |
| 2023-02-27 | $50.13 | $50.29 | $49.91 | $49.93 | $49.93 | 2,187 |
| 2023-02-24 | $49.65 | $49.74 | $49.42 | $49.74 | $49.74 | 4,140 |
| 2023-02-23 | $50.30 | $50.30 | $49.80 | $50.27 | $50.27 | 3,394 |
| 2023-02-22 | $50.06 | $50.06 | $49.81 | $49.85 | $49.85 | 1,469 |
| 2023-02-21 | $50.60 | $50.63 | $50.08 | $50.08 | $50.08 | 4,730 |
| 2023-02-17 | $50.94 | $51.10 | $50.83 | $51.10 | $51.10 | 4,587 |
| 2023-02-16 | $51.38 | $51.79 | $51.27 | $51.27 | $51.27 | 1,815 |
| 2023-02-15 | $51.63 | $51.92 | $51.63 | $51.92 | $51.92 | 2,618 |
| 2023-02-14 | $51.48 | $51.90 | $51.47 | $51.82 | $51.82 | 6,845 |
| 2023-02-13 | $51.53 | $51.66 | $51.50 | $51.66 | $51.66 | 2,626 |
| 2023-02-10 | $51.01 | $51.07 | $50.79 | $51.07 | $51.07 | 2,624 |
| 2023-02-09 | $51.72 | $51.72 | $50.97 | $50.97 | $50.97 | 4,403 |
| 2023-02-08 | $51.64 | $51.64 | $51.38 | $51.38 | $51.38 | 2,189 |
| 2023-02-07 | $51.09 | $51.91 | $51.07 | $51.91 | $51.91 | 6,015 |
| 2023-02-06 | $51.41 | $51.41 | $51.03 | $51.20 | $51.20 | 2,699 |
| 2023-02-03 | $52.03 | $52.03 | $51.52 | $51.52 | $51.52 | 4,608 |
| 2023-02-02 | $52.06 | $52.09 | $51.87 | $52.05 | $52.05 | 892 |
| 2023-02-01 | $50.89 | $51.51 | $50.71 | $51.51 | $51.51 | 2,507 |
| 2023-01-31 | $50.68 | $51.07 | $50.68 | $51.07 | $51.07 | 6,206 |
| 2023-01-30 | $50.52 | $50.68 | $50.32 | $50.32 | $50.32 | 2,389 |
| 2023-01-27 | $51.04 | $51.09 | $50.96 | $50.96 | $50.96 | 3,702 |
| 2023-01-26 | $50.58 | $50.78 | $50.58 | $50.78 | $50.78 | 1,975 |
| 2023-01-25 | $49.54 | $50.24 | $49.44 | $50.23 | $50.23 | 6,585 |
| 2023-01-24 | $47.44 | $50.51 | $47.42 | $50.41 | $50.41 | 24,137 |
| 2023-01-23 | $49.91 | $50.48 | $49.91 | $50.46 | $50.46 | 1,249 |
| 2023-01-20 | $49.10 | $49.93 | $49.10 | $49.93 | $49.93 | 4,357 |
| 2023-01-19 | $49.13 | $49.29 | $48.99 | $49.08 | $49.08 | 4,178 |
| 2023-01-18 | $50.39 | $50.45 | $49.46 | $49.46 | $49.46 | 5,871 |
| 2023-01-17 | $50.42 | $50.46 | $50.15 | $50.19 | $50.19 | 14,905 |
| 2023-01-13 | $49.91 | $50.25 | $49.91 | $50.25 | $50.25 | 727 |
| 2023-01-12 | $49.94 | $50.14 | $49.94 | $49.98 | $49.98 | 7,170 |
| 2023-01-11 | $49.37 | $49.72 | $49.34 | $49.72 | $49.72 | 2,011 |
| 2023-01-10 | $48.82 | $49.07 | $48.77 | $49.07 | $49.07 | 3,719 |
| 2023-01-09 | $48.73 | $49.15 | $48.73 | $48.76 | $48.76 | 3,112 |
| 2023-01-06 | $47.81 | $48.60 | $47.81 | $48.60 | $48.60 | 2,226 |
| 2023-01-05 | $47.67 | $47.75 | $47.49 | $47.58 | $47.58 | 2,763 |
| 2023-01-04 | $48.36 | $48.39 | $48.09 | $48.10 | $48.10 | 4,044 |
| 2023-01-03 | $48.00 | $48.00 | $47.69 | $47.98 | $47.98 | 1,605 |
| 2022-12-30 | $47.94 | $48.15 | $47.78 | $48.15 | $48.15 | 1,203 |
| 2022-12-29 | $47.63 | $48.37 | $47.63 | $48.25 | $48.25 | 2,114 |
| 2022-12-28 | $48.25 | $48.25 | $47.52 | $47.52 | $47.52 | 4,574 |
| 2022-12-27 | $48.18 | $48.23 | $48.09 | $48.09 | $48.09 | 3,990 |
| 2022-12-23 | $48.06 | $48.22 | $48.04 | $48.22 | $48.22 | 42,417 |
| 2022-12-22 | $48.09 | $48.09 | $47.39 | $47.94 | $47.94 | 1,531 |
| 2022-12-21 | $48.47 | $48.75 | $48.47 | $48.64 | $48.64 | 5,549 |
| 2022-12-20 | $48.17 | $48.17 | $47.94 | $48.01 | $48.01 | 7,117 |
| 2022-12-19 | $48.32 | $48.32 | $47.68 | $47.89 | $47.89 | 12,363 |
| 2022-12-16 | $48.51 | $48.51 | $48.02 | $48.37 | $48.37 | 1,838 |
| 2022-12-15 | $48.93 | $48.98 | $48.90 | $48.93 | $48.93 | 4,836 |
| 2022-12-14 | $50.88 | $51.01 | $50.28 | $50.37 | $50.37 | 1,844 |
| 2022-12-13 | $51.47 | $51.47 | $50.42 | $50.63 | $50.63 | 4,172 |
| 2022-12-12 | $49.59 | $50.28 | $49.59 | $50.28 | $50.28 | 7,908 |
| 2022-12-09 | $49.77 | $50.05 | $49.51 | $49.51 | $49.51 | 2,097 |
| 2022-12-08 | $49.91 | $49.98 | $49.79 | $49.93 | $49.93 | 3,361 |
| 2022-12-07 | $49.70 | $49.70 | $49.54 | $49.55 | $49.55 | 1,149 |
| 2022-12-06 | $50.04 | $50.08 | $49.45 | $49.57 | $49.57 | 5,322 |
| 2022-12-05 | $50.67 | $50.78 | $50.21 | $50.31 | $50.31 | 9,334 |
| 2022-12-02 | $50.73 | $51.25 | $50.73 | $51.15 | $51.15 | 2,955 |
| 2022-12-01 | $51.25 | $51.28 | $50.92 | $51.23 | $51.23 | 3,714 |
| 2022-11-30 | $49.57 | $51.17 | $49.55 | $51.17 | $51.17 | 712 |
| 2022-11-29 | $49.85 | $49.88 | $49.71 | $49.71 | $49.71 | 1,805 |
| 2022-11-28 | $50.32 | $50.32 | $49.76 | $49.82 | $49.82 | 10,906 |
| 2022-11-25 | $50.67 | $50.67 | $50.58 | $50.58 | $50.58 | 871 |
| 2022-11-23 | $50.58 | $50.62 | $50.52 | $50.58 | $50.58 | 1,417 |
| 2022-11-22 | $49.79 | $50.32 | $49.79 | $50.32 | $50.32 | 4,795 |
| 2022-11-21 | $49.41 | $49.74 | $49.41 | $49.68 | $49.68 | 7,507 |
| 2022-11-18 | $49.79 | $49.79 | $49.49 | $49.77 | $49.77 | 6,564 |
| 2022-11-17 | $49.23 | $49.63 | $49.09 | $49.45 | $49.45 | 4,505 |
| 2022-11-16 | $49.61 | $49.93 | $49.61 | $49.70 | $49.70 | 16,634 |
| 2022-11-15 | $50.27 | $50.37 | $49.65 | $49.95 | $49.95 | 3,104 |
| 2022-11-14 | $49.55 | $50.18 | $49.52 | $49.52 | $49.52 | 4,297 |
| 2022-11-11 | $49.89 | $50.13 | $49.52 | $49.96 | $49.96 | 18,160 |
| 2022-11-10 | $49.00 | $49.64 | $48.97 | $49.64 | $49.64 | 3,021 |
| 2022-11-09 | $47.83 | $47.85 | $47.05 | $47.05 | $47.05 | 6,064 |
| 2022-11-08 | $48.20 | $48.20 | $48.05 | $48.05 | $48.05 | 2,100 |
| 2022-11-07 | $47.38 | $47.83 | $47.31 | $47.80 | $47.80 | 17,064 |
| 2022-11-04 | $47.48 | $47.48 | $47.17 | $47.17 | $47.17 | 1,385 |
| 2022-11-03 | $46.74 | $46.91 | $46.57 | $46.57 | $46.57 | 3,730 |
| 2022-11-02 | $47.79 | $47.79 | $46.92 | $46.92 | $46.92 | 431 |
| 2022-11-01 | $48.18 | $48.18 | $47.95 | $47.97 | $47.97 | 4,470 |
| 2022-10-31 | $48.15 | $48.36 | $48.15 | $48.20 | $48.20 | 3,255 |
| 2022-10-28 | $47.68 | $48.51 | $47.68 | $48.49 | $48.49 | 2,880 |
| 2022-10-27 | $47.81 | $48.08 | $47.46 | $47.46 | $47.46 | 1,210 |
| 2022-10-26 | $48.35 | $48.35 | $47.69 | $47.69 | $47.69 | 993 |
| 2022-10-25 | $47.80 | $48.10 | $47.80 | $48.10 | $48.10 | 1,641 |
| 2022-10-24 | $47.04 | $47.38 | $47.04 | $47.34 | $47.34 | 1,981 |
| 2022-10-21 | $45.86 | $46.70 | $45.86 | $46.70 | $46.70 | 2,023 |
| 2022-10-20 | $45.75 | $45.97 | $45.47 | $45.58 | $45.58 | 7,183 |
| 2022-10-19 | $46.22 | $46.29 | $45.81 | $45.91 | $45.91 | 1,406 |
| 2022-10-18 | $46.53 | $46.53 | $45.91 | $46.17 | $46.17 | 5,553 |
| 2022-10-17 | $45.68 | $45.69 | $45.39 | $45.63 | $45.63 | 7,140 |
| 2022-10-14 | $45.61 | $45.61 | $44.45 | $44.45 | $44.45 | 2,956 |
| 2022-10-13 | $43.80 | $45.62 | $43.80 | $45.59 | $45.59 | 3,161 |
| 2022-10-12 | $44.51 | $44.54 | $44.42 | $44.42 | $44.42 | 63,920 |
| 2022-10-11 | $44.97 | $44.97 | $44.49 | $44.49 | $44.49 | 220 |
| 2022-10-10 | $44.93 | $44.93 | $44.56 | $44.83 | $44.83 | 2,889 |
| 2022-10-07 | $45.43 | $45.50 | $44.93 | $45.11 | $45.11 | 2,382 |
| 2022-10-06 | $46.77 | $46.78 | $46.44 | $46.44 | $46.44 | 1,897 |
| 2022-10-05 | $46.24 | $47.00 | $46.19 | $46.88 | $46.88 | 4,305 |
| 2022-10-04 | $46.09 | $46.88 | $46.09 | $46.86 | $46.86 | 1,553 |
| 2022-10-03 | $45.22 | $45.69 | $45.22 | $45.46 | $45.46 | 2,708 |
| 2022-09-30 | $45.13 | $45.13 | $44.27 | $44.27 | $44.27 | 1,081 |
| 2022-09-29 | $44.91 | $44.94 | $44.89 | $44.93 | $44.93 | 1,755 |
| 2022-09-28 | $44.79 | $45.97 | $44.79 | $45.86 | $45.86 | 3,129 |
| 2022-09-27 | $45.51 | $45.57 | $44.65 | $44.90 | $44.90 | 6,081 |
| 2022-09-26 | $45.19 | $45.19 | $45.08 | $45.08 | $45.08 | 1,862 |
| 2022-09-23 | $45.51 | $45.56 | $44.99 | $45.40 | $45.40 | 6,816 |
| 2022-09-22 | $46.40 | $46.59 | $46.21 | $46.32 | $46.32 | 3,736 |
| 2022-09-21 | $47.65 | $47.81 | $46.75 | $46.75 | $46.75 | 5,053 |
| 2022-09-20 | $47.39 | $47.57 | $47.09 | $47.41 | $47.41 | 8,027 |
| 2022-09-19 | $47.66 | $48.13 | $47.65 | $48.13 | $47.96 | 972 |
| 2022-09-16 | $47.68 | $47.86 | $47.46 | $47.86 | $47.70 | 3,240 |
| 2022-09-15 | $48.56 | $48.73 | $48.18 | $48.28 | $48.11 | 10,226 |
| 2022-09-14 | $48.66 | $48.96 | $48.59 | $48.75 | $48.58 | 2,105 |
| 2022-09-13 | $49.50 | $49.50 | $48.68 | $48.68 | $48.51 | 9,868 |
| 2022-09-12 | $50.80 | $50.81 | $50.73 | $50.78 | $50.60 | 4,976 |
| 2022-09-09 | $50.09 | $50.30 | $50.09 | $50.30 | $50.30 | 3,167 |
| 2022-09-08 | $48.94 | $49.45 | $48.94 | $49.45 | $49.45 | 4,890 |
| 2022-09-07 | $48.39 | $49.25 | $48.39 | $49.14 | $49.14 | 1,193 |
| 2022-09-06 | $48.42 | $48.42 | $48.06 | $48.21 | $48.21 | 10,635 |
| 2022-09-02 | $49.21 | $49.41 | $48.34 | $48.34 | $48.34 | 3,185 |
| 2022-09-01 | $48.17 | $48.82 | $48.15 | $48.82 | $48.82 | 733 |
| 2022-08-31 | $49.06 | $49.06 | $48.81 | $48.83 | $48.83 | 3,864 |
| 2022-08-30 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 185 |
| 2022-08-29 | $49.71 | $49.94 | $49.50 | $49.71 | $49.71 | 2,231 |
| 2022-08-26 | $51.00 | $51.05 | $50.08 | $50.08 | $50.08 | 16,538 |
| 2022-08-25 | $51.51 | $51.74 | $51.51 | $51.74 | $51.74 | 675 |
| 2022-08-24 | $51.10 | $51.26 | $51.07 | $51.14 | $51.14 | 1,383 |
| 2022-08-23 | $51.21 | $51.24 | $50.95 | $51.00 | $51.00 | 2,433 |
| 2022-08-22 | $51.40 | $51.40 | $51.09 | $51.09 | $51.09 | 2,285 |
| 2022-08-19 | $52.38 | $52.38 | $52.26 | $52.26 | $52.26 | 6,516 |
| 2022-08-18 | $52.72 | $52.91 | $52.71 | $52.91 | $52.91 | 1,498 |
| 2022-08-17 | $52.65 | $52.73 | $52.51 | $52.73 | $52.73 | 10,653 |
| 2022-08-16 | $52.91 | $53.23 | $52.80 | $53.07 | $53.07 | 5,516 |
| 2022-08-15 | $52.73 | $52.97 | $52.73 | $52.97 | $52.97 | 1,712 |
| 2022-08-12 | $52.40 | $52.76 | $52.37 | $52.76 | $52.76 | 2,062 |
| 2022-08-11 | $52.09 | $52.16 | $51.85 | $51.85 | $51.85 | 1,756 |
| 2022-08-10 | $51.71 | $51.78 | $51.59 | $51.77 | $51.77 | 5,162 |
| 2022-08-09 | $50.79 | $50.79 | $50.60 | $50.65 | $50.65 | 844 |
| 2022-08-08 | $51.31 | $51.43 | $50.96 | $50.96 | $50.96 | 1,747 |
| 2022-08-05 | $51.00 | $51.04 | $50.67 | $51.04 | $51.04 | 4,438 |
| 2022-08-04 | $51.10 | $51.17 | $50.88 | $51.06 | $51.06 | 1,229 |
| 2022-08-03 | $51.08 | $51.11 | $51.08 | $51.11 | $51.11 | 898 |
| 2022-08-02 | $50.65 | $50.65 | $50.37 | $50.37 | $50.37 | 2,604 |
| 2022-08-01 | $50.70 | $50.93 | $50.52 | $50.63 | $50.63 | 3,801 |
| 2022-07-29 | $50.50 | $50.84 | $50.47 | $50.80 | $50.80 | 2,159 |
| 2022-07-28 | $50.11 | $50.11 | $50.11 | $50.11 | $50.11 | 81 |
| 2022-07-27 | $48.49 | $49.34 | $48.49 | $49.34 | $49.34 | 3,387 |
| 2022-07-26 | $48.35 | $48.35 | $48.12 | $48.12 | $48.12 | 3,017 |
| 2022-07-25 | $48.64 | $48.72 | $48.60 | $48.72 | $48.72 | 1,633 |
| 2022-07-22 | $48.97 | $49.12 | $48.43 | $48.61 | $48.61 | 3,026 |
| 2022-07-21 | $48.82 | $49.03 | $48.82 | $49.03 | $49.03 | 1,203 |
| 2022-07-20 | $48.53 | $48.60 | $48.29 | $48.55 | $48.55 | 424,199 |
| 2022-07-19 | $48.14 | $48.25 | $48.13 | $48.25 | $48.25 | 799 |
| 2022-07-18 | $47.65 | $47.66 | $46.82 | $46.86 | $46.86 | 14,758 |
| 2022-07-15 | $47.28 | $47.28 | $47.15 | $47.21 | $47.21 | 1,242 |
| 2022-07-14 | $45.66 | $46.40 | $45.66 | $46.40 | $46.40 | 1,036 |
| 2022-07-13 | $46.74 | $46.84 | $46.55 | $46.64 | $46.64 | 5,950 |
| 2022-07-12 | $47.15 | $47.29 | $46.79 | $46.79 | $46.79 | 2,158 |
| 2022-07-11 | $47.37 | $47.59 | $47.25 | $47.25 | $47.25 | 1,841 |
| 2022-07-08 | $47.47 | $47.94 | $47.44 | $47.80 | $47.80 | 6,826 |
| 2022-07-07 | $47.58 | $47.83 | $47.58 | $47.83 | $47.83 | 2,802 |
| 2022-07-06 | $46.90 | $47.09 | $46.90 | $47.09 | $47.09 | 1,451 |
| 2022-07-05 | $45.99 | $46.88 | $45.94 | $46.88 | $46.88 | 5,569 |
| 2022-07-01 | $46.30 | $46.81 | $46.19 | $46.81 | $46.81 | 1,611 |
| 2022-06-30 | $46.19 | $46.67 | $46.09 | $46.37 | $46.37 | 4,002 |
| 2022-06-29 | $46.82 | $47.03 | $46.82 | $46.91 | $46.91 | 5,804 |
| 2022-06-28 | $47.84 | $47.93 | $46.93 | $46.94 | $46.94 | 4,120 |
| 2022-06-27 | $48.17 | $48.20 | $47.78 | $47.86 | $47.86 | 4,312 |
| 2022-06-24 | $47.14 | $48.18 | $47.14 | $48.18 | $48.18 | 1,819 |
| 2022-06-23 | $46.47 | $46.63 | $46.15 | $46.63 | $46.63 | 5,390 |
| 2022-06-22 | $46.53 | $46.65 | $46.28 | $46.36 | $46.36 | 5,987 |
| 2022-06-21 | $46.02 | $46.47 | $46.02 | $46.33 | $46.33 | 5,474 |
| 2022-06-17 | $45.30 | $45.53 | $45.10 | $45.30 | $45.17 | 5,096 |
| 2022-06-16 | $45.41 | $45.44 | $45.01 | $45.12 | $44.99 | 12,196 |
| 2022-06-15 | $46.59 | $46.78 | $46.45 | $46.74 | $46.61 | 9,702 |
| 2022-06-14 | $46.51 | $46.51 | $45.92 | $46.04 | $45.91 | 10,351 |
| 2022-06-13 | $46.77 | $46.77 | $46.17 | $46.18 | $46.05 | 7,757 |
| 2022-06-10 | $48.64 | $48.64 | $48.16 | $48.16 | $48.03 | 4,460 |
| 2022-06-09 | $50.45 | $50.53 | $49.62 | $49.62 | $49.48 | 6,448 |
| 2022-06-08 | $51.12 | $51.12 | $50.65 | $50.67 | $50.53 | 6,438 |
| 2022-06-07 | $50.50 | $51.22 | $50.49 | $51.22 | $51.08 | 2,401 |
| 2022-06-06 | $51.30 | $51.30 | $50.73 | $50.73 | $50.59 | 675 |
| 2022-06-03 | $50.73 | $50.73 | $50.39 | $50.53 | $50.39 | 5,339 |
| 2022-06-02 | $50.06 | $51.27 | $50.06 | $51.27 | $51.13 | 6,060 |
| 2022-06-01 | $50.29 | $50.48 | $49.91 | $50.25 | $50.11 | 14,229 |
| 2022-05-31 | $50.22 | $50.87 | $50.22 | $50.51 | $50.37 | 9,787 |
| 2022-05-27 | $50.38 | $50.75 | $50.37 | $50.75 | $50.61 | 6,807 |
| 2022-05-26 | $48.53 | $49.69 | $48.53 | $49.54 | $49.40 | 25,553 |
| 2022-05-25 | $48.01 | $48.70 | $47.99 | $48.47 | $48.33 | 3,877 |
| 2022-05-24 | $47.30 | $47.97 | $47.27 | $47.97 | $47.84 | 4,182 |
| 2022-05-23 | $48.21 | $48.48 | $48.21 | $48.43 | $48.30 | 2,716 |
| 2022-05-20 | $48.07 | $48.07 | $46.60 | $47.45 | $47.32 | 4,571 |
| 2022-05-19 | $47.61 | $47.77 | $47.41 | $47.54 | $47.41 | 5,102 |
| 2022-05-18 | $49.28 | $49.28 | $47.80 | $47.80 | $47.66 | 7,572 |
| 2022-05-17 | $49.63 | $49.80 | $49.25 | $49.80 | $49.66 | 2,866 |
| 2022-05-16 | $48.78 | $49.31 | $48.56 | $48.81 | $48.67 | 5,896 |
| 2022-05-13 | $48.17 | $49.10 | $48.17 | $49.00 | $48.86 | 20,484 |
| 2022-05-12 | $47.37 | $47.93 | $46.96 | $47.73 | $47.60 | 13,062 |
| 2022-05-11 | $48.46 | $49.36 | $47.85 | $47.90 | $47.77 | 11,576 |
| 2022-05-10 | $48.82 | $49.25 | $48.42 | $48.71 | $48.58 | 133,903 |
| 2022-05-09 | $49.55 | $49.55 | $48.50 | $48.60 | $48.47 | 6,079 |
| 2022-05-06 | $50.01 | $50.54 | $50.00 | $50.32 | $50.18 | 6,923 |
| 2022-05-05 | $52.04 | $52.04 | $50.58 | $50.58 | $50.44 | 3,024 |
| 2022-05-04 | $51.18 | $52.62 | $50.75 | $52.62 | $52.48 | 5,493 |
| 2022-05-03 | $51.01 | $51.39 | $50.97 | $51.19 | $51.04 | 3,529 |
| 2022-05-02 | $50.59 | $51.06 | $50.10 | $51.06 | $50.92 | 13,035 |
| 2022-04-29 | $52.34 | $52.38 | $50.83 | $50.83 | $50.68 | 7,561 |
| 2022-04-28 | $52.01 | $52.84 | $51.56 | $52.75 | $52.60 | 2,810 |
| 2022-04-27 | $52.09 | $52.15 | $51.54 | $51.54 | $51.40 | 3,526 |
| 2022-04-26 | $52.49 | $52.49 | $51.39 | $51.39 | $51.25 | 1,406 |
| 2022-04-25 | $52.12 | $52.77 | $51.95 | $52.77 | $52.62 | 9,315 |
| 2022-04-22 | $53.35 | $53.41 | $52.61 | $52.61 | $52.47 | 5,328 |
| 2022-04-21 | $55.23 | $55.23 | $54.05 | $54.05 | $53.90 | 3,003 |
| 2022-04-20 | $55.07 | $55.18 | $54.90 | $54.90 | $54.74 | 9,006 |
| 2022-04-19 | $54.41 | $54.70 | $54.37 | $54.70 | $54.55 | 4,904 |
| 2022-04-18 | $53.53 | $53.95 | $53.50 | $53.69 | $53.54 | 12,608 |
| 2022-04-14 | $54.23 | $54.23 | $53.82 | $53.82 | $53.67 | 197,363 |
| 2022-04-13 | $53.96 | $54.46 | $53.94 | $54.45 | $54.30 | 117,299 |
| 2022-04-12 | $54.43 | $54.54 | $53.78 | $53.79 | $53.64 | 3,421 |
| 2022-04-11 | $54.38 | $54.42 | $54.08 | $54.08 | $53.93 | 3,023 |
| 2022-04-08 | $55.15 | $55.49 | $55.13 | $55.13 | $54.98 | 6,796 |
| 2022-04-07 | $55.11 | $55.63 | $54.79 | $55.39 | $55.23 | 5,806 |
| 2022-04-06 | $55.29 | $55.29 | $54.91 | $55.17 | $55.01 | 3,549 |
| 2022-04-05 | $56.38 | $56.56 | $55.86 | $55.86 | $55.71 | 1,470 |
| 2022-04-04 | $56.40 | $56.61 | $56.40 | $56.61 | $56.45 | 1,308 |
| 2022-04-01 | $56.13 | $56.19 | $55.85 | $56.19 | $56.04 | 3,725 |
| 2022-03-31 | $56.87 | $56.87 | $56.16 | $56.16 | $56.00 | 1,571 |
| 2022-03-30 | $57.16 | $57.16 | $56.74 | $56.87 | $56.71 | 1,228 |
| 2022-03-29 | $57.11 | $57.35 | $56.96 | $57.35 | $57.19 | 13,811 |
| 2022-03-28 | $56.20 | $56.56 | $56.03 | $56.56 | $56.40 | 2,801 |
| 2022-03-25 | $55.93 | $56.32 | $55.93 | $56.19 | $56.04 | 4,171 |
| 2022-03-24 | $55.36 | $56.00 | $55.36 | $56.00 | $55.85 | 5,766 |
| 2022-03-23 | $55.80 | $55.80 | $55.27 | $55.27 | $55.12 | 3,338 |
| 2022-03-22 | $55.43 | $56.14 | $55.43 | $56.00 | $55.85 | 5,793 |
| 2022-03-21 | $55.51 | $55.73 | $55.18 | $55.48 | $55.20 | 5,661 |
| 2022-03-18 | $54.56 | $55.56 | $54.56 | $55.56 | $55.28 | 2,360 |
| 2022-03-17 | $54.16 | $54.80 | $54.11 | $54.80 | $54.53 | 7,217 |
| 2022-03-16 | $53.84 | $54.16 | $53.19 | $54.16 | $53.90 | 1,312 |
| 2022-03-15 | $52.76 | $52.95 | $52.38 | $52.95 | $52.69 | 3,109 |
| 2022-03-14 | $52.57 | $52.57 | $51.66 | $51.66 | $51.40 | 1,653 |
| 2022-03-11 | $52.94 | $53.14 | $52.01 | $52.02 | $51.76 | 12,567 |
| 2022-03-10 | $52.41 | $52.78 | $52.20 | $52.75 | $52.49 | 9,206 |
| 2022-03-09 | $52.89 | $53.14 | $52.89 | $52.96 | $52.70 | 7,735 |
| 2022-03-08 | $51.67 | $52.17 | $51.35 | $51.44 | $51.18 | 7,496 |
| 2022-03-07 | $52.64 | $52.68 | $51.91 | $51.91 | $51.66 | 13,495 |
| 2022-03-04 | $53.68 | $53.68 | $53.12 | $53.60 | $53.33 | 2,702 |
| 2022-03-03 | $54.88 | $54.88 | $54.15 | $54.22 | $53.95 | 5,678 |
| 2022-03-02 | $54.11 | $54.83 | $54.11 | $54.65 | $54.37 | 3,400 |
| 2022-03-01 | $54.12 | $54.12 | $53.50 | $53.64 | $53.37 | 3,029 |
| 2022-02-28 | $54.34 | $54.74 | $54.19 | $54.74 | $54.47 | 3,101 |
| 2022-02-25 | $53.97 | $54.83 | $53.97 | $54.83 | $54.56 | 21,174 |
| 2022-02-24 | $51.67 | $53.68 | $51.67 | $53.68 | $53.41 | 4,063 |
| 2022-02-23 | $53.68 | $53.77 | $52.85 | $52.85 | $52.58 | 1,508 |
| 2022-02-22 | $54.49 | $54.59 | $53.59 | $53.87 | $53.60 | 15,513 |
| 2022-02-18 | $55.19 | $55.19 | $54.53 | $54.53 | $54.26 | 3,667 |
| 2022-02-17 | $55.44 | $55.55 | $54.93 | $54.93 | $54.65 | 3,421 |
| 2022-02-16 | $55.79 | $56.27 | $55.79 | $56.23 | $55.95 | 1,891 |
| 2022-02-15 | $56.06 | $56.12 | $55.84 | $56.05 | $55.77 | 340,823 |
| 2022-02-14 | $54.92 | $55.13 | $54.90 | $55.13 | $54.86 | 10,865 |
| 2022-02-11 | $56.46 | $56.46 | $55.19 | $55.30 | $55.03 | 4,498 |
| 2022-02-10 | $56.83 | $57.49 | $56.40 | $56.40 | $56.12 | 6,829 |
| 2022-02-09 | $57.34 | $57.45 | $57.32 | $57.44 | $57.16 | 2,985 |
| 2022-02-08 | $55.86 | $56.60 | $55.86 | $56.56 | $56.28 | 11,161 |
| 2022-02-07 | $56.35 | $56.53 | $55.95 | $55.95 | $55.68 | 134,335 |
| 2022-02-04 | $55.96 | $56.57 | $55.88 | $56.33 | $56.05 | 2,419 |
| 2022-02-03 | $56.89 | $56.96 | $55.98 | $56.01 | $55.73 | 22,928 |
| 2022-02-02 | $57.34 | $57.66 | $57.33 | $57.65 | $57.37 | 4,118 |
| 2022-02-01 | $56.82 | $57.11 | $56.66 | $57.10 | $56.81 | 10,262 |
| 2022-01-31 | $56.13 | $56.72 | $56.01 | $56.72 | $56.44 | 8,884 |
| 2022-01-28 | $54.36 | $55.58 | $54.26 | $55.58 | $55.30 | 8,128 |
| 2022-01-27 | $55.08 | $55.08 | $54.27 | $54.40 | $54.13 | 3,654 |
| 2022-01-26 | $55.37 | $55.70 | $54.49 | $54.69 | $54.41 | 4,742 |
| 2022-01-25 | $54.05 | $55.20 | $53.88 | $54.67 | $54.40 | 9,003 |
| 2022-01-24 | $54.88 | $55.43 | $53.24 | $55.43 | $55.15 | 22,231 |
| 2022-01-21 | $55.99 | $56.42 | $55.30 | $55.30 | $55.03 | 7,803 |
| 2022-01-20 | $57.68 | $57.69 | $56.38 | $56.38 | $56.10 | 35,066 |
| 2022-01-19 | $57.59 | $57.81 | $56.83 | $56.83 | $56.55 | 4,013 |
| 2022-01-18 | $57.69 | $57.69 | $57.21 | $57.21 | $56.92 | 4,406 |
| 2022-01-14 | $58.23 | $58.38 | $58.05 | $58.38 | $58.09 | 2,229 |
| 2022-01-13 | $59.48 | $59.49 | $58.44 | $58.44 | $58.15 | 8,521 |
| 2022-01-12 | $59.19 | $59.67 | $59.19 | $59.41 | $59.11 | 4,242 |
| 2022-01-11 | $58.28 | $59.13 | $58.28 | $59.10 | $58.81 | 7,073 |
| 2022-01-10 | $57.60 | $58.59 | $57.56 | $58.59 | $58.30 | 4,747 |
| 2022-01-07 | $59.01 | $59.06 | $58.79 | $58.88 | $58.59 | 3,292 |
| 2022-01-06 | $59.19 | $59.33 | $59.09 | $59.09 | $58.80 | 8,839 |
| 2022-01-05 | $60.33 | $60.35 | $59.16 | $59.16 | $58.87 | 19,414 |
| 2022-01-04 | $60.77 | $60.77 | $60.40 | $60.55 | $60.25 | 3,703 |
| 2022-01-03 | $60.86 | $60.86 | $60.25 | $60.55 | $60.25 | 7,417 |
| 2021-12-31 | $60.38 | $60.58 | $60.37 | $60.37 | $60.07 | 6,274 |
| 2021-12-30 | $60.78 | $60.82 | $60.41 | $60.43 | $60.13 | 8,110 |
| 2021-12-29 | $60.73 | $60.73 | $60.55 | $60.70 | $60.40 | 4,015 |
| 2021-12-28 | $60.72 | $60.82 | $60.55 | $60.60 | $60.30 | 10,515 |
| 2021-12-27 | $60.11 | $60.62 | $60.11 | $60.62 | $60.32 | 4,453 |
| 2021-12-23 | $59.58 | $59.91 | $59.58 | $59.73 | $59.43 | 11,802 |
| 2021-12-22 | $58.81 | $59.39 | $58.81 | $59.39 | $59.09 | 5,940 |
| 2021-12-21 | $57.98 | $58.72 | $57.90 | $58.71 | $58.42 | 27,056 |
| 2021-12-20 | $57.58 | $57.61 | $57.23 | $57.61 | $57.32 | 7,399 |
| 2021-12-17 | $58.43 | $58.82 | $58.25 | $58.25 | $57.96 | 5,102 |
| 2021-12-16 | $59.88 | $59.88 | $59.00 | $59.06 | $58.77 | 6,318 |
| 2021-12-15 | $58.76 | $59.72 | $58.45 | $59.72 | $59.31 | 4,551 |
| 2021-12-14 | $58.61 | $58.70 | $58.29 | $58.69 | $58.29 | 9,590 |
| 2021-12-13 | $59.50 | $59.55 | $59.25 | $59.25 | $58.84 | 4,467 |
| 2021-12-10 | $59.57 | $59.97 | $59.47 | $59.97 | $59.56 | 17,421 |
| 2021-12-09 | $59.73 | $59.76 | $59.41 | $59.41 | $59.00 | 15,000 |
| 2021-12-08 | $59.68 | $59.97 | $59.60 | $59.97 | $59.56 | 81,490 |
| 2021-12-07 | $59.29 | $59.83 | $59.29 | $59.65 | $59.24 | 6,518 |
| 2021-12-06 | $58.19 | $58.67 | $57.76 | $58.40 | $58.00 | 5,743 |
| 2021-12-03 | $58.54 | $58.54 | $57.26 | $57.74 | $57.34 | 7,115 |
| 2021-12-02 | $57.78 | $58.48 | $57.70 | $58.21 | $57.81 | 10,231 |
| 2021-12-01 | $58.78 | $59.16 | $57.52 | $57.52 | $57.13 | 4,565 |
| 2021-11-30 | $58.78 | $58.78 | $57.89 | $58.00 | $57.60 | 8,605 |
| 2021-11-29 | $58.90 | $59.20 | $58.79 | $59.20 | $58.79 | 2,160 |
| 2021-11-26 | $58.54 | $58.59 | $58.27 | $58.33 | $57.93 | 5,685 |
| 2021-11-24 | $59.52 | $59.83 | $59.52 | $59.83 | $59.42 | 4,296 |
| 2021-11-23 | $59.82 | $59.82 | $59.34 | $59.74 | $59.34 | 3,627 |
| 2021-11-22 | $60.55 | $60.55 | $59.74 | $59.74 | $59.33 | 12,530 |
| 2021-11-19 | $60.05 | $60.32 | $60.03 | $60.03 | $59.62 | 7,006 |
| 2021-11-18 | $59.87 | $60.28 | $59.85 | $60.20 | $59.78 | 6,066 |
| 2021-11-17 | $59.93 | $60.04 | $59.93 | $59.98 | $59.57 | 2,927 |
| 2021-11-16 | $60.23 | $60.35 | $60.19 | $60.21 | $59.79 | 54,990 |
| 2021-11-15 | $60.00 | $60.00 | $59.64 | $59.71 | $59.30 | 2,794 |
| 2021-11-12 | $59.44 | $59.79 | $59.44 | $59.79 | $59.38 | 1,161 |
| 2021-11-11 | $59.44 | $59.50 | $59.34 | $59.34 | $58.93 | 2,445 |
| 2021-11-10 | $59.52 | $59.91 | $59.37 | $59.37 | $58.96 | 10,572 |
| 2021-11-09 | $60.36 | $60.36 | $59.81 | $59.94 | $59.53 | 11,329 |
| 2021-11-08 | $60.19 | $60.25 | $60.16 | $60.16 | $59.75 | 1,374 |
| 2021-11-05 | $60.14 | $60.19 | $59.99 | $59.99 | $59.58 | 6,425 |
| 2021-11-04 | $59.83 | $59.84 | $59.71 | $59.77 | $59.36 | 9,014 |
| 2021-11-03 | $58.90 | $59.36 | $58.90 | $59.36 | $58.96 | 894 |
| 2021-11-02 | $58.94 | $59.03 | $58.93 | $58.95 | $58.55 | 2,491 |
| 2021-11-01 | $58.61 | $58.72 | $58.57 | $58.72 | $58.32 | 7,649 |
| 2021-10-29 | $58.38 | $58.80 | $58.38 | $58.80 | $58.39 | 7,874 |
| 2021-10-28 | $58.27 | $58.57 | $58.27 | $58.57 | $58.17 | 3,367 |
| 2021-10-27 | $58.34 | $58.35 | $58.03 | $58.03 | $57.64 | 4,136 |
| 2021-10-26 | $58.31 | $58.46 | $58.20 | $58.22 | $57.82 | 1,326 |
| 2021-10-25 | $57.87 | $58.07 | $57.87 | $57.96 | $57.56 | 532 |
| 2021-10-22 | $57.91 | $57.95 | $57.59 | $57.78 | $57.38 | 3,657 |
| 2021-10-21 | $57.63 | $57.82 | $57.53 | $57.76 | $57.37 | 2,105 |
| 2021-10-20 | $57.51 | $57.59 | $57.50 | $57.50 | $57.11 | 3,425 |
| 2021-10-19 | $57.39 | $57.43 | $57.33 | $57.40 | $57.01 | 6,553 |
| 2021-10-18 | $56.82 | $57.09 | $56.82 | $57.09 | $56.70 | 4,955 |
| 2021-10-15 | $56.75 | $56.89 | $56.75 | $56.89 | $56.50 | 908 |
| 2021-10-14 | $55.94 | $56.35 | $55.91 | $56.35 | $55.96 | 15,662 |
| 2021-10-13 | $55.23 | $55.29 | $54.98 | $55.29 | $54.91 | 7,788 |
| 2021-10-12 | $55.21 | $55.21 | $54.89 | $55.02 | $54.64 | 8,014 |
| 2021-10-11 | $55.74 | $55.74 | $55.12 | $55.12 | $54.74 | 1,987 |
| 2021-10-08 | $55.69 | $55.70 | $55.48 | $55.54 | $55.16 | 2,587 |
| 2021-10-07 | $55.79 | $55.93 | $55.62 | $55.62 | $55.24 | 5,347 |
| 2021-10-06 | $54.58 | $55.11 | $54.54 | $55.11 | $54.73 | 5,706 |
| 2021-10-05 | $54.49 | $55.15 | $54.49 | $54.89 | $54.51 | 7,798 |
| 2021-10-04 | $54.74 | $54.75 | $54.10 | $54.20 | $53.83 | 4,244 |
| 2021-10-01 | $54.25 | $55.00 | $54.25 | $55.00 | $54.63 | 3,406 |
| 2021-09-30 | $54.89 | $54.94 | $54.32 | $54.32 | $53.95 | 11,848 |
| 2021-09-29 | $54.94 | $55.22 | $54.84 | $54.84 | $54.47 | 6,279 |
| 2021-09-28 | $55.58 | $55.58 | $54.83 | $54.91 | $54.54 | 5,569 |
| 2021-09-27 | $56.35 | $56.38 | $56.18 | $56.18 | $55.80 | 6,123 |
| 2021-09-24 | $56.36 | $56.48 | $56.33 | $56.48 | $56.09 | 1,760 |
| 2021-09-23 | $56.15 | $56.65 | $56.15 | $56.46 | $56.07 | 5,858 |
| 2021-09-22 | $55.72 | $55.81 | $55.62 | $55.69 | $55.31 | 5,995 |
| 2021-09-21 | $55.68 | $55.68 | $55.22 | $55.22 | $54.84 | 2,869 |
| 2021-09-20 | $55.35 | $55.36 | $54.71 | $55.26 | $54.77 | 6,963 |
| 2021-09-17 | $56.31 | $56.48 | $56.25 | $56.27 | $55.78 | 3,955 |
| 2021-09-16 | $56.78 | $56.80 | $56.48 | $56.80 | $56.30 | 5,376 |
| 2021-09-15 | $56.73 | $56.89 | $56.53 | $56.89 | $56.39 | 35,932 |
| 2021-09-14 | $56.59 | $56.61 | $56.41 | $56.44 | $55.94 | 7,833 |
| 2021-09-13 | $56.53 | $56.64 | $56.49 | $56.64 | $56.14 | 3,212 |
| 2021-09-10 | $56.85 | $56.99 | $56.53 | $56.53 | $56.03 | 2,217 |
| 2021-09-09 | $57.21 | $57.22 | $56.92 | $56.92 | $56.42 | 3,307 |
| 2021-09-08 | $56.96 | $57.12 | $56.96 | $57.09 | $56.59 | 5,046 |
| 2021-09-07 | $57.22 | $57.31 | $57.10 | $57.23 | $56.73 | 5,285 |
| 2021-09-03 | $57.23 | $57.46 | $57.23 | $57.38 | $56.87 | 3,189 |
| 2021-09-02 | $57.50 | $57.50 | $57.23 | $57.35 | $56.84 | 4,964 |
| 2021-09-01 | $57.32 | $57.45 | $57.25 | $57.25 | $56.75 | 6,652 |
| 2021-08-31 | $57.25 | $57.31 | $57.23 | $57.25 | $56.74 | 3,433 |
| 2021-08-30 | $57.41 | $57.47 | $57.35 | $57.35 | $56.85 | 3,403 |
| 2021-08-27 | $56.69 | $57.14 | $56.69 | $57.10 | $56.59 | 9,976 |
| 2021-08-26 | $57.06 | $57.06 | $56.62 | $56.62 | $56.13 | 3,462 |
| 2021-08-25 | $56.83 | $56.98 | $56.83 | $56.92 | $56.42 | 4,362 |
| 2021-08-24 | $56.82 | $56.86 | $56.76 | $56.76 | $56.26 | 14,330 |
| 2021-08-23 | $56.58 | $56.76 | $56.58 | $56.68 | $56.18 | 3,988 |
| 2021-08-20 | $55.72 | $56.23 | $55.72 | $56.23 | $55.73 | 4,315 |
| 2021-08-19 | $55.52 | $55.82 | $55.38 | $55.62 | $55.13 | 2,791 |
| 2021-08-18 | $56.14 | $56.14 | $55.50 | $55.50 | $55.02 | 7,118 |
| 2021-08-17 | $56.12 | $56.12 | $55.75 | $56.04 | $55.55 | 5,439 |
| 2021-08-16 | $55.96 | $56.42 | $55.96 | $56.42 | $55.92 | 110,240 |
| 2021-08-13 | $56.13 | $56.23 | $56.13 | $56.18 | $55.69 | 2,752 |
| 2021-08-12 | $55.83 | $56.10 | $55.83 | $56.08 | $55.58 | 4,887 |
| 2021-08-11 | $55.91 | $55.95 | $55.84 | $55.91 | $55.42 | 2,807 |
| 2021-08-10 | $55.90 | $55.90 | $55.66 | $55.71 | $55.22 | 2,830 |
| 2021-08-09 | $55.69 | $55.74 | $55.67 | $55.67 | $55.18 | 3,564 |
| 2021-08-06 | $55.75 | $55.83 | $55.69 | $55.75 | $55.26 | 3,503 |
| 2021-08-05 | $55.60 | $55.72 | $55.55 | $55.72 | $55.23 | 7,498 |
| 2021-08-04 | $55.54 | $55.59 | $55.42 | $55.48 | $54.99 | 1,163 |
| 2021-08-03 | $55.13 | $55.67 | $55.13 | $55.62 | $55.13 | 6,385 |
| 2021-08-02 | $55.60 | $55.63 | $55.26 | $55.26 | $54.77 | 1,650 |
| 2021-07-30 | $55.45 | $55.55 | $55.38 | $55.38 | $54.89 | 6,766 |
| 2021-07-29 | $55.81 | $55.81 | $55.68 | $55.68 | $55.19 | 1,990 |
| 2021-07-28 | $55.41 | $55.68 | $55.41 | $55.49 | $55.00 | 2,962 |
| 2021-07-27 | $55.45 | $55.45 | $55.19 | $55.44 | $54.96 | 21,496 |
| 2021-07-26 | $55.64 | $55.74 | $55.53 | $55.74 | $55.25 | 2,506 |
| 2021-07-23 | $55.38 | $55.71 | $55.38 | $55.71 | $55.22 | 4,708 |
| 2021-07-22 | $54.97 | $55.11 | $54.95 | $55.10 | $54.62 | 1,894 |
| 2021-07-21 | $54.74 | $54.95 | $54.73 | $54.95 | $54.47 | 6,264 |
| 2021-07-20 | $54.07 | $54.61 | $54.07 | $54.48 | $54.00 | 5,248 |
| 2021-07-19 | $53.98 | $53.98 | $53.42 | $53.59 | $53.12 | 8,527 |
| 2021-07-16 | $54.90 | $54.90 | $54.51 | $54.51 | $54.04 | 5,628 |
| 2021-07-15 | $54.92 | $54.99 | $54.78 | $54.90 | $54.42 | 2,906 |
| 2021-07-14 | $55.20 | $55.20 | $55.03 | $55.06 | $54.57 | 123,062 |
| 2021-07-13 | $55.16 | $55.24 | $54.97 | $54.97 | $54.48 | 2,138 |
| 2021-07-12 | $54.91 | $55.11 | $54.89 | $55.11 | $54.63 | 5,010 |
| 2021-07-09 | $54.66 | $54.93 | $54.66 | $54.89 | $54.40 | 3,142 |
| 2021-07-08 | $53.96 | $54.34 | $53.91 | $54.24 | $53.77 | 8,493 |
| 2021-07-07 | $54.69 | $54.83 | $54.55 | $54.79 | $54.31 | 7,039 |
| 2021-07-06 | $54.61 | $54.61 | $54.27 | $54.54 | $54.06 | 10,808 |
| 2021-07-02 | $54.43 | $54.64 | $54.37 | $54.64 | $54.16 | 4,114 |
| 2021-07-01 | $54.04 | $54.18 | $54.04 | $54.16 | $53.69 | 1,176 |
| 2021-06-30 | $53.85 | $53.94 | $53.84 | $53.94 | $53.46 | 2,156 |
| 2021-06-29 | $53.85 | $53.92 | $53.84 | $53.84 | $53.37 | 6,683 |
| 2021-06-28 | $53.58 | $53.74 | $53.57 | $53.74 | $53.27 | 2,982 |
| 2021-06-25 | $53.52 | $53.62 | $53.48 | $53.62 | $53.15 | 9,026 |
| 2021-06-24 | $53.37 | $53.39 | $53.29 | $53.36 | $52.89 | 5,726 |
| 2021-06-23 | $53.11 | $53.17 | $53.02 | $53.04 | $52.58 | 1,197 |
| 2021-06-22 | $52.83 | $53.17 | $52.80 | $53.12 | $52.66 | 5,718 |
| 2021-06-21 | $52.55 | $52.92 | $52.55 | $52.91 | $52.34 | 4,249 |
| 2021-06-18 | $52.43 | $52.43 | $52.22 | $52.22 | $51.65 | 9,779 |
| 2021-06-17 | $52.89 | $52.92 | $52.61 | $52.91 | $52.34 | 8,626 |
| 2021-06-16 | $53.16 | $53.16 | $52.88 | $52.88 | $52.31 | 2,517 |
| 2021-06-15 | $53.14 | $53.14 | $53.07 | $53.10 | $52.53 | 6,057 |
| 2021-06-14 | $52.94 | $53.22 | $52.94 | $53.22 | $52.64 | 5,864 |
| 2021-06-11 | $52.99 | $53.10 | $52.96 | $53.10 | $52.52 | 13,654 |
| 2021-06-10 | $52.99 | $53.05 | $52.82 | $53.00 | $52.42 | 4,332 |
| 2021-06-09 | $52.80 | $52.87 | $52.70 | $52.70 | $52.13 | 2,976 |
| 2021-06-08 | $52.79 | $52.91 | $52.60 | $52.82 | $52.25 | 62,920 |
| 2021-06-07 | $53.10 | $53.10 | $52.69 | $52.81 | $52.24 | 7,916 |
| 2021-06-04 | $52.84 | $52.94 | $52.75 | $52.93 | $52.36 | 7,778 |
| 2021-06-03 | $52.35 | $52.63 | $52.28 | $52.45 | $51.89 | 6,684 |
| 2021-06-02 | $52.73 | $52.73 | $52.58 | $52.60 | $52.03 | 5,861 |
| 2021-06-01 | $53.10 | $53.10 | $52.55 | $52.55 | $51.98 | 2,460 |
| 2021-05-28 | $52.68 | $52.71 | $52.61 | $52.61 | $52.04 | 6,294 |
| 2021-05-27 | $52.66 | $52.66 | $52.48 | $52.48 | $51.91 | 8,905 |
| 2021-05-26 | $52.49 | $52.55 | $52.41 | $52.42 | $51.86 | 6,265 |
| 2021-05-25 | $52.66 | $52.66 | $52.39 | $52.39 | $51.82 | 5,892 |
| 2021-05-24 | $52.50 | $52.52 | $52.41 | $52.44 | $51.87 | 12,959 |
| 2021-05-21 | $52.06 | $52.06 | $51.87 | $51.87 | $51.31 | 3,146 |
| 2021-05-20 | $51.40 | $52.06 | $51.40 | $51.86 | $51.30 | 5,518 |
| 2021-05-19 | $50.82 | $51.32 | $50.82 | $51.32 | $50.76 | 9,829 |
| 2021-05-18 | $51.87 | $51.90 | $51.53 | $51.53 | $50.97 | 4,307 |
| 2021-05-17 | $51.75 | $51.91 | $51.72 | $51.91 | $51.35 | 6,392 |
| 2021-05-14 | $51.85 | $52.14 | $51.85 | $52.14 | $51.57 | 1,761 |
| 2021-05-13 | $51.38 | $51.45 | $51.22 | $51.40 | $50.84 | 12,696 |
| 2021-05-12 | $51.24 | $51.27 | $50.64 | $50.65 | $50.10 | 6,766 |
| 2021-05-11 | $51.39 | $51.87 | $51.39 | $51.85 | $51.29 | 5,156 |
| 2021-05-10 | $52.82 | $52.89 | $52.38 | $52.38 | $51.81 | 3,301 |
| 2021-05-07 | $52.89 | $53.00 | $52.89 | $52.97 | $52.40 | 2,925 |
| 2021-05-06 | $52.24 | $52.46 | $52.14 | $52.46 | $51.89 | 3,742 |
| 2021-05-05 | $52.12 | $52.38 | $52.09 | $52.09 | $51.52 | 1,420 |
| 2021-05-04 | $52.00 | $52.02 | $51.74 | $52.02 | $51.45 | 11,669 |
| 2021-05-03 | $52.65 | $52.69 | $52.40 | $52.40 | $51.84 | 7,379 |
| 2021-04-30 | $52.44 | $52.44 | $52.37 | $52.37 | $51.80 | 5,260 |
| 2021-04-29 | $52.51 | $52.79 | $52.51 | $52.73 | $52.16 | 5,403 |
| 2021-04-28 | $52.56 | $52.57 | $52.49 | $52.49 | $51.92 | 2,052 |
| 2021-04-27 | $52.56 | $52.59 | $52.46 | $52.57 | $52.00 | 6,960 |
| 2021-04-26 | $52.47 | $52.58 | $52.47 | $52.47 | $51.90 | 4,201 |
| 2021-04-23 | $52.15 | $52.53 | $52.15 | $52.43 | $51.86 | 6,693 |
| 2021-04-22 | $52.13 | $52.31 | $51.77 | $51.79 | $51.22 | 9,859 |
| 2021-04-21 | $51.73 | $52.27 | $51.73 | $52.27 | $51.70 | 6,457 |
| 2021-04-20 | $52.07 | $52.07 | $51.65 | $51.76 | $51.20 | 7,037 |
| 2021-04-19 | $52.34 | $52.34 | $52.06 | $52.15 | $51.58 | 8,194 |
| 2021-04-16 | $52.40 | $52.48 | $52.35 | $52.44 | $51.88 | 4,588 |
| 2021-04-15 | $52.06 | $52.27 | $52.06 | $52.25 | $51.68 | 13,753 |
| 2021-04-14 | $52.02 | $52.02 | $51.63 | $51.64 | $51.08 | 12,032 |
| 2021-04-13 | $51.78 | $51.97 | $51.76 | $51.90 | $51.34 | 6,857 |
| 2021-04-12 | $51.75 | $51.75 | $51.58 | $51.74 | $51.18 | 4,701 |
| 2021-04-09 | $51.30 | $51.69 | $51.27 | $51.69 | $51.13 | 18,657 |
| 2021-04-08 | $51.15 | $51.25 | $51.15 | $51.20 | $50.64 | 94,659 |
| 2021-04-07 | $50.97 | $51.03 | $50.93 | $50.98 | $50.43 | 7,457 |
| 2021-04-06 | $51.00 | $51.07 | $50.88 | $50.88 | $50.33 | 6,457 |
| 2021-04-05 | $50.74 | $51.04 | $50.68 | $51.01 | $50.46 | 16,879 |
| 2021-04-01 | $49.98 | $50.21 | $49.98 | $50.21 | $49.66 | 7,653 |
| 2021-03-31 | $49.77 | $49.88 | $49.67 | $49.67 | $49.13 | 12,992 |
| 2021-03-30 | $49.37 | $49.40 | $49.29 | $49.29 | $48.76 | 4,181 |
| 2021-03-29 | $49.56 | $49.59 | $49.24 | $49.54 | $49.00 | 2,635 |
| 2021-03-26 | $49.12 | $49.55 | $49.00 | $49.55 | $49.02 | 7,091 |
| 2021-03-25 | $48.28 | $48.80 | $48.13 | $48.80 | $48.27 | 6,790 |
| 2021-03-24 | $48.96 | $49.12 | $48.57 | $48.57 | $48.05 | 4,090 |
| 2021-03-23 | $49.02 | $49.17 | $48.70 | $48.70 | $48.17 | 9,519 |
| 2021-03-22 | $49.14 | $49.31 | $49.14 | $49.17 | $48.54 | 5,592 |
| 2021-03-19 | $48.98 | $48.98 | $48.79 | $48.84 | $48.21 | 4,167 |
| 2021-03-18 | $49.34 | $49.49 | $48.94 | $48.94 | $48.30 | 13,953 |
| 2021-03-17 | $49.21 | $49.78 | $49.21 | $49.58 | $48.94 | 8,532 |
| 2021-03-16 | $49.67 | $49.67 | $49.44 | $49.53 | $48.89 | 9,509 |
| 2021-03-15 | $49.27 | $49.58 | $49.27 | $49.58 | $48.94 | 5,593 |
| 2021-03-12 | $49.11 | $49.30 | $49.11 | $49.30 | $48.67 | 6,804 |
| 2021-03-11 | $49.23 | $49.54 | $49.23 | $49.31 | $48.68 | 4,995 |
| 2021-03-10 | $48.73 | $48.88 | $48.70 | $48.71 | $48.08 | 14,586 |
| 2021-03-09 | $48.26 | $48.81 | $48.26 | $48.46 | $47.83 | 5,447 |
| 2021-03-08 | $48.37 | $48.39 | $47.70 | $47.70 | $47.08 | 7,835 |
| 2021-03-05 | $46.96 | $47.98 | $46.63 | $47.96 | $47.34 | 7,689 |
| 2021-03-04 | $47.78 | $47.78 | $46.52 | $47.02 | $46.41 | 11,809 |
| 2021-03-03 | $48.35 | $48.46 | $47.90 | $47.90 | $47.28 | 13,781 |
| 2021-03-02 | $49.24 | $49.24 | $48.52 | $48.61 | $47.98 | 9,711 |
| 2021-03-01 | $48.52 | $49.07 | $48.52 | $48.98 | $48.35 | 15,211 |
| 2021-02-26 | $48.02 | $48.29 | $48.01 | $48.04 | $47.42 | 12,832 |
| 2021-02-25 | $48.67 | $48.84 | $47.83 | $48.00 | $47.38 | 12,656 |
| 2021-02-24 | $48.74 | $49.23 | $48.74 | $49.23 | $48.59 | 5,654 |
| 2021-02-23 | $47.77 | $48.85 | $47.77 | $48.77 | $48.14 | 18,610 |
| 2021-02-22 | $48.75 | $49.04 | $48.69 | $48.69 | $48.06 | 17,192 |
| 2021-02-19 | $49.43 | $49.43 | $49.04 | $49.04 | $48.41 | 5,392 |
| 2021-02-18 | $48.91 | $49.26 | $48.90 | $49.21 | $48.57 | 8,334 |
| 2021-02-17 | $49.13 | $49.41 | $49.04 | $49.41 | $48.77 | 8,792 |
| 2021-02-16 | $49.90 | $49.90 | $49.46 | $49.46 | $48.82 | 7,457 |
| 2021-02-12 | $49.04 | $49.50 | $49.04 | $49.50 | $48.86 | 7,643 |
| 2021-02-11 | $49.31 | $49.36 | $49.15 | $49.31 | $48.67 | 4,540 |
| 2021-02-10 | $49.29 | $49.29 | $48.94 | $49.07 | $48.44 | 7,836 |
| 2021-02-09 | $49.17 | $49.20 | $49.10 | $49.10 | $48.47 | 5,893 |
| 2021-02-08 | $49.25 | $49.25 | $48.98 | $49.14 | $48.51 | 8,224 |
| 2021-02-05 | $48.83 | $48.83 | $48.79 | $48.81 | $48.18 | 6,291 |
| 2021-02-04 | $48.45 | $48.58 | $48.45 | $48.57 | $47.94 | 5,004 |
| 2021-02-03 | $48.28 | $48.42 | $48.07 | $48.17 | $47.54 | 8,108 |
| 2021-02-02 | $47.94 | $48.31 | $47.94 | $48.16 | $47.53 | 9,673 |
| 2021-02-01 | $47.02 | $47.45 | $46.85 | $47.44 | $46.83 | 8,933 |
| 2021-01-29 | $47.35 | $47.35 | $46.38 | $46.72 | $46.11 | 8,407 |
| 2021-01-28 | $47.37 | $48.03 | $47.37 | $47.60 | $46.99 | 14,106 |
| 2021-01-27 | $47.18 | $47.66 | $46.69 | $46.80 | $46.20 | 9,399 |
| 2021-01-26 | $48.51 | $48.52 | $48.26 | $48.26 | $47.64 | 4,458 |
| 2021-01-25 | $48.47 | $48.47 | $47.86 | $48.47 | $47.84 | 5,681 |
| 2021-01-22 | $48.39 | $48.51 | $48.39 | $48.41 | $47.79 | 3,212 |
| 2021-01-21 | $48.52 | $48.58 | $48.50 | $48.51 | $47.89 | 7,464 |
| 2021-01-20 | $48.13 | $48.51 | $48.10 | $48.51 | $47.88 | 5,995 |
| 2021-01-19 | $47.63 | $47.82 | $47.56 | $47.82 | $47.20 | 6,049 |
| 2021-01-15 | $47.39 | $47.60 | $47.25 | $47.41 | $46.79 | 8,803 |
| 2021-01-14 | $48.10 | $48.11 | $47.73 | $47.73 | $47.11 | 7,325 |
| 2021-01-13 | $47.93 | $48.17 | $47.86 | $48.03 | $47.41 | 10,103 |
| 2021-01-12 | $48.04 | $48.06 | $47.91 | $47.99 | $47.37 | 10,184 |
| 2021-01-11 | $48.04 | $48.13 | $47.95 | $47.95 | $47.33 | 92,171 |
| 2021-01-08 | $48.18 | $48.26 | $47.86 | $48.26 | $47.63 | 52,617 |
| 2021-01-07 | $47.87 | $47.92 | $47.78 | $47.92 | $47.30 | 4,369 |
| 2021-01-06 | $47.27 | $47.48 | $47.12 | $47.12 | $46.51 | 5,991 |
| 2021-01-05 | $46.69 | $46.95 | $46.63 | $46.83 | $46.22 | 2,648 |
| 2021-01-04 | $47.18 | $47.18 | $46.09 | $46.51 | $45.90 | 16,829 |
| 2020-12-31 | $46.91 | $47.18 | $46.88 | $47.18 | $46.57 | 2,371 |
| 2020-12-30 | $47.04 | $47.04 | $46.94 | $46.95 | $46.35 | 5,415 |
| 2020-12-29 | $47.03 | $47.05 | $46.83 | $46.83 | $46.22 | 2,358 |
| 2020-12-28 | $46.88 | $47.01 | $46.88 | $46.96 | $46.35 | 4,995 |
| 2020-12-24 | $46.43 | $46.47 | $46.33 | $46.47 | $45.87 | 4,706 |
| 2020-12-23 | $46.53 | $46.56 | $46.40 | $46.40 | $45.80 | 3,363 |
| 2020-12-22 | $46.39 | $46.43 | $46.26 | $46.28 | $45.69 | 12,332 |
| 2020-12-21 | $45.65 | $46.42 | $45.64 | $46.29 | $45.70 | 9,071 |
| 2020-12-18 | $46.66 | $46.66 | $46.13 | $46.44 | $45.84 | 12,129 |
| 2020-12-17 | $46.50 | $46.54 | $46.44 | $46.52 | $45.92 | 6,231 |
| 2020-12-16 | $46.30 | $46.43 | $46.30 | $46.39 | $45.66 | 7,878 |
| 2020-12-15 | $45.99 | $46.30 | $45.97 | $46.23 | $45.51 | 9,842 |
| 2020-12-14 | $46.25 | $46.26 | $45.73 | $45.73 | $45.02 | 4,427 |
| 2020-12-11 | $45.72 | $45.87 | $45.72 | $45.87 | $45.15 | 993 |
| 2020-12-10 | $45.98 | $45.98 | $45.92 | $45.92 | $45.20 | 12,403 |
| 2020-12-09 | $46.34 | $46.34 | $45.81 | $46.02 | $45.30 | 6,082 |
| 2020-12-08 | $46.24 | $46.36 | $46.24 | $46.35 | $45.63 | 1,282 |
| 2020-12-07 | $46.27 | $46.35 | $46.17 | $46.24 | $45.52 | 7,413 |
| 2020-12-04 | $46.23 | $46.32 | $46.20 | $46.32 | $45.60 | 2,514 |
| 2020-12-03 | $46.18 | $46.18 | $45.86 | $45.86 | $45.14 | 7,332 |
| 2020-12-02 | $46.06 | $46.12 | $45.99 | $46.07 | $45.35 | 9,813 |
| 2020-12-01 | $46.07 | $46.29 | $46.07 | $46.12 | $45.41 | 1,435 |
| 2020-11-30 | $45.43 | $45.61 | $45.36 | $45.61 | $44.90 | 4,665 |
| 2020-11-27 | $45.97 | $45.97 | $45.78 | $45.79 | $45.07 | 3,192 |
| 2020-11-25 | $45.60 | $45.63 | $45.55 | $45.62 | $44.91 | 8,550 |
| 2020-11-24 | $45.50 | $45.72 | $45.50 | $45.66 | $44.95 | 8,562 |
| 2020-11-23 | $44.88 | $45.02 | $44.83 | $44.99 | $44.29 | 4,872 |
| 2020-11-20 | $45.06 | $45.06 | $44.74 | $44.74 | $44.04 | 8,078 |
| 2020-11-19 | $44.85 | $45.09 | $44.82 | $45.09 | $44.39 | 5,738 |
| 2020-11-18 | $45.43 | $45.48 | $44.99 | $44.99 | $44.29 | 5,539 |
| 2020-11-17 | $45.37 | $45.51 | $45.37 | $45.38 | $44.67 | 6,102 |
| 2020-11-16 | $45.54 | $45.65 | $45.35 | $45.50 | $44.79 | 16,002 |
| 2020-11-13 | $44.99 | $45.17 | $44.99 | $45.17 | $44.47 | 13,015 |
| 2020-11-12 | $44.94 | $45.02 | $44.60 | $44.60 | $43.91 | 1,812 |
| 2020-11-11 | $45.05 | $45.14 | $44.89 | $45.00 | $44.30 | 6,479 |
| 2020-11-10 | $44.55 | $44.60 | $44.47 | $44.60 | $43.90 | 7,606 |
| 2020-11-09 | $46.00 | $46.00 | $44.93 | $44.93 | $44.23 | 1,456 |
| 2020-11-06 | $44.80 | $44.80 | $44.46 | $44.55 | $43.86 | 6,316 |
| 2020-11-05 | $44.61 | $44.71 | $44.56 | $44.56 | $43.87 | 5,614 |
| 2020-11-04 | $43.40 | $43.86 | $43.40 | $43.61 | $42.93 | 5,152 |
| 2020-11-03 | $42.65 | $42.68 | $42.48 | $42.56 | $41.90 | 8,106 |
| 2020-11-02 | $41.68 | $41.96 | $41.39 | $41.65 | $41.00 | 3,912 |
| 2020-10-30 | $41.56 | $41.56 | $40.77 | $41.04 | $40.40 | 5,354 |
| 2020-10-29 | $41.59 | $41.97 | $41.48 | $41.81 | $41.16 | 10,124 |
| 2020-10-28 | $41.57 | $41.57 | $41.20 | $41.20 | $40.56 | 5,701 |
| 2020-10-27 | $42.90 | $42.90 | $42.71 | $42.71 | $42.04 | 3,991 |
| 2020-10-26 | $43.29 | $43.29 | $42.29 | $42.72 | $42.05 | 9,341 |
| 2020-10-23 | $43.53 | $43.60 | $43.50 | $43.60 | $42.92 | 3,290 |
| 2020-10-22 | $43.09 | $43.44 | $43.09 | $43.39 | $42.71 | 16,570 |
| 2020-10-21 | $43.42 | $43.64 | $43.36 | $43.36 | $42.68 | 6,923 |
| 2020-10-20 | $43.36 | $43.70 | $43.36 | $43.40 | $42.73 | 2,919 |
| 2020-10-19 | $43.93 | $43.95 | $43.10 | $43.10 | $42.42 | 9,289 |
| 2020-10-16 | $43.98 | $44.22 | $43.90 | $43.90 | $43.21 | 4,108 |
| 2020-10-15 | $43.64 | $43.83 | $43.64 | $43.83 | $43.15 | 4,234 |
| 2020-10-14 | $44.26 | $44.26 | $43.89 | $43.99 | $43.31 | 22,716 |
| 2020-10-13 | $44.54 | $44.54 | $44.33 | $44.33 | $43.64 | 4,311 |
| 2020-10-12 | $44.35 | $44.75 | $44.35 | $44.54 | $43.85 | 14,843 |
| 2020-10-09 | $43.67 | $43.76 | $43.67 | $43.74 | $43.06 | 1,390 |
| 2020-10-08 | $43.33 | $43.36 | $43.33 | $43.33 | $42.66 | 4,891 |
| 2020-10-07 | $42.89 | $43.18 | $42.89 | $43.14 | $42.47 | 6,998 |
| 2020-10-06 | $43.00 | $43.16 | $42.39 | $42.39 | $41.73 | 9,059 |
| 2020-10-05 | $42.83 | $42.98 | $42.82 | $42.98 | $42.31 | 6,988 |
| 2020-10-02 | $42.20 | $42.43 | $42.20 | $42.26 | $41.60 | 4,014 |
| 2020-10-01 | $42.74 | $42.78 | $42.66 | $42.66 | $42.00 | 6,701 |
| 2020-09-30 | $42.61 | $42.79 | $42.59 | $42.59 | $41.93 | 4,426 |
| 2020-09-29 | $42.38 | $42.42 | $42.12 | $42.21 | $41.55 | 4,021 |
| 2020-09-28 | $42.25 | $42.45 | $42.25 | $42.30 | $41.64 | 4,928 |
| 2020-09-25 | $41.10 | $41.69 | $41.08 | $41.69 | $41.04 | 3,428 |
| 2020-09-24 | $40.87 | $41.43 | $40.86 | $41.02 | $40.38 | 4,695 |
| 2020-09-23 | $41.90 | $41.93 | $40.89 | $40.89 | $40.25 | 4,209 |
| 2020-09-22 | $41.46 | $41.90 | $41.43 | $41.90 | $41.24 | 8,683 |
| 2020-09-21 | $41.05 | $41.40 | $40.98 | $41.40 | $40.68 | 8,302 |
| 2020-09-18 | $42.35 | $42.35 | $41.72 | $41.96 | $41.23 | 3,004 |
| 2020-09-17 | $42.29 | $42.59 | $42.22 | $42.31 | $41.58 | 8,073 |
| 2020-09-16 | $43.04 | $43.04 | $43.01 | $43.01 | $42.26 | 3,661 |
| 2020-09-15 | $43.18 | $43.22 | $43.00 | $43.00 | $42.25 | 9,721 |
| 2020-09-14 | $42.93 | $42.94 | $42.74 | $42.75 | $42.01 | 6,857 |
| 2020-09-11 | $42.55 | $42.55 | $42.02 | $42.19 | $41.46 | 3,073 |
| 2020-09-10 | $43.20 | $43.20 | $42.11 | $42.23 | $41.50 | 3,947 |
| 2020-09-09 | $42.67 | $43.16 | $42.67 | $42.97 | $42.23 | 6,977 |
| 2020-09-08 | $42.08 | $42.48 | $41.87 | $41.94 | $41.21 | 6,740 |
| 2020-09-04 | $43.87 | $43.87 | $42.27 | $43.18 | $42.43 | 9,730 |
| 2020-09-03 | $44.97 | $45.00 | $43.32 | $43.59 | $42.83 | 13,691 |
| 2020-09-02 | $44.88 | $45.41 | $44.81 | $45.34 | $44.56 | 8,381 |
| 2020-09-01 | $44.31 | $44.54 | $44.27 | $44.54 | $43.77 | 6,566 |
| 2020-08-31 | $44.34 | $44.35 | $44.16 | $44.18 | $43.42 | 8,552 |
| 2020-08-28 | $44.15 | $44.85 | $44.15 | $44.85 | $44.07 | 9,197 |
| 2020-08-27 | $44.10 | $44.26 | $43.89 | $44.04 | $43.27 | 13,904 |
| 2020-08-26 | $43.70 | $43.95 | $43.65 | $43.95 | $43.18 | 10,620 |
| 2020-08-25 | $43.31 | $43.45 | $43.31 | $43.45 | $42.69 | 7,769 |
| 2020-08-24 | $43.24 | $43.26 | $43.17 | $43.23 | $42.48 | 5,764 |
| 2020-08-21 | $42.85 | $42.97 | $42.72 | $42.93 | $42.18 | 10,008 |
| 2020-08-20 | $42.55 | $42.74 | $42.55 | $42.74 | $42.00 | 5,617 |
| 2020-08-19 | $42.85 | $42.85 | $42.57 | $42.57 | $41.83 | 138,665 |
| 2020-08-18 | $42.61 | $42.81 | $42.60 | $42.72 | $41.98 | 7,642 |
| 2020-08-17 | $42.65 | $42.69 | $42.64 | $42.64 | $41.90 | 145,647 |
| 2020-08-14 | $42.40 | $42.48 | $42.40 | $42.40 | $41.66 | 5,941 |
| 2020-08-13 | $42.50 | $42.59 | $42.34 | $42.44 | $41.71 | 5,275 |
| 2020-08-12 | $42.42 | $42.57 | $42.42 | $42.49 | $41.76 | 11,976 |
| 2020-08-11 | $42.28 | $42.40 | $41.78 | $41.78 | $41.06 | 7,359 |
| 2020-08-10 | $41.94 | $42.09 | $41.92 | $42.09 | $41.36 | 2,739 |
| 2020-08-07 | $42.06 | $42.06 | $41.84 | $42.02 | $41.29 | 4,399 |
| 2020-08-06 | $41.82 | $42.06 | $41.81 | $42.03 | $41.30 | 4,020 |
| 2020-08-05 | $41.76 | $41.79 | $41.71 | $41.72 | $40.99 | 4,749 |
| 2020-08-04 | $41.27 | $41.39 | $41.24 | $41.39 | $40.67 | 2,379 |
| 2020-08-03 | $41.31 | $41.44 | $41.30 | $41.40 | $40.68 | 4,439 |
| 2020-07-31 | $40.83 | $41.00 | $40.44 | $41.00 | $40.29 | 5,706 |
| 2020-07-30 | $40.32 | $40.77 | $40.32 | $40.70 | $39.99 | 1,880 |
| 2020-07-29 | $40.69 | $40.94 | $40.69 | $40.86 | $40.15 | 4,815 |
| 2020-07-28 | $40.62 | $40.62 | $40.34 | $40.34 | $39.64 | 2,465 |
| 2020-07-27 | $40.51 | $40.64 | $40.51 | $40.64 | $39.93 | 968 |
| 2020-07-24 | $40.30 | $40.40 | $40.20 | $40.26 | $39.56 | 8,381 |
| 2020-07-23 | $41.15 | $41.15 | $40.45 | $40.53 | $39.82 | 11,865 |
| 2020-07-22 | $40.98 | $41.13 | $40.93 | $41.13 | $40.42 | 8,597 |
| 2020-07-21 | $41.12 | $41.19 | $40.88 | $40.89 | $40.18 | 4,127 |
| 2020-07-20 | $40.57 | $40.91 | $40.57 | $40.91 | $40.20 | 7,308 |
| 2020-07-17 | $40.41 | $40.48 | $40.40 | $40.48 | $39.78 | 5,462 |
| 2020-07-16 | $40.27 | $40.28 | $40.11 | $40.28 | $39.58 | 4,007 |
| 2020-07-15 | $40.50 | $40.57 | $40.09 | $40.40 | $39.70 | 1,550,510 |