American Century Sustainable Growth ETF (ESGY) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.66 ($0.43) 0.73%
American Century Sustainable Growth ETF - Daily Information
Click for more stock information on American Century Sustainable Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.66 |
| Previous Close | $59.66 |
| High | $59.66 |
| Low | $59.66 |
| Adjusted Open | $59.66 |
| Previous Adjusted Close | $59.66 |
| Adjusted High | $59.66 |
| Adjusted Low | $59.66 |
About American Century Sustainable Growth ETF (ESGY)
American Century Sustainable Growth ETF
Invest in American Century Sustainable Growth ETF (ESGY)
Historical Stock Data for American Century Sustainable Growth ETF (ESGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | $59.66 | $59.66 | $59.66 | $59.66 | $59.66 | 81 |
| 2024-12-05 | $59.49 | $59.49 | $59.23 | $59.23 | $59.23 | 515 |
| 2024-12-04 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 145 |
| 2024-12-03 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 105 |
| 2024-12-02 | $58.30 | $58.30 | $58.26 | $58.26 | $58.26 | 1,241 |
| 2024-11-29 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 113 |
| 2024-11-27 | $57.14 | $57.19 | $57.14 | $57.19 | $57.19 | 571 |
| 2024-11-26 | $57.71 | $57.71 | $57.71 | $57.71 | $57.71 | 24 |
| 2024-11-25 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | 395 |
| 2024-11-22 | $57.00 | $57.15 | $56.95 | $57.15 | $57.15 | 8,691 |
| 2024-11-21 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 113 |
| 2024-11-20 | $56.45 | $56.91 | $56.45 | $56.91 | $56.91 | 551 |
| 2024-11-19 | $56.99 | $56.99 | $56.99 | $56.99 | $56.99 | 82 |
| 2024-11-18 | $56.53 | $56.56 | $56.53 | $56.56 | $56.56 | 512 |
| 2024-11-15 | $57.04 | $57.04 | $56.30 | $56.30 | $56.30 | 1,185 |
| 2024-11-14 | $57.49 | $57.49 | $57.49 | $57.49 | $57.49 | 4 |
| 2024-11-13 | $57.96 | $57.96 | $57.77 | $57.77 | $57.77 | 512 |
| 2024-11-12 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 82 |
| 2024-11-11 | $57.75 | $57.75 | $57.64 | $57.75 | $57.75 | 2,719 |
| 2024-11-08 | $57.99 | $57.99 | $57.88 | $57.88 | $57.88 | 4,206 |
| 2024-11-07 | $57.79 | $57.79 | $57.79 | $57.79 | $57.79 | 123 |
| 2024-11-06 | $56.85 | $56.89 | $56.85 | $56.89 | $56.89 | 205 |
| 2024-11-05 | $55.48 | $55.48 | $55.48 | $55.48 | $55.48 | 135 |
| 2024-11-04 | $55.07 | $55.07 | $54.86 | $54.86 | $54.86 | 4,721 |
| 2024-11-01 | $55.11 | $55.16 | $55.09 | $55.09 | $55.09 | 2,413 |
| 2024-10-31 | $55.72 | $55.72 | $54.84 | $54.84 | $54.84 | 618 |
| 2024-10-30 | $56.81 | $56.81 | $56.35 | $56.35 | $56.35 | 556 |
| 2024-10-29 | $56.80 | $56.80 | $56.80 | $56.80 | $56.80 | 109 |
| 2024-10-28 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 109 |
| 2024-10-25 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 62 |
| 2024-10-24 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 128 |
| 2024-10-23 | $56.15 | $56.15 | $55.47 | $55.64 | $55.64 | 1,202 |
| 2024-10-22 | $56.39 | $56.42 | $56.39 | $56.42 | $56.42 | 419 |
| 2024-10-21 | $55.96 | $56.26 | $55.96 | $56.26 | $56.26 | 477 |
| 2024-10-18 | $56.32 | $56.32 | $56.27 | $56.27 | $56.27 | 1,067 |
| 2024-10-17 | $56.29 | $56.29 | $56.00 | $56.00 | $56.00 | 443 |
| 2024-10-16 | $55.72 | $55.87 | $55.72 | $55.87 | $55.87 | 563 |
| 2024-10-15 | $55.74 | $55.74 | $55.74 | $55.74 | $55.74 | 91 |
| 2024-10-14 | $56.57 | $56.58 | $56.57 | $56.58 | $56.58 | 1,786 |
| 2024-10-11 | $56.07 | $56.13 | $56.04 | $56.13 | $56.13 | 2,354 |
| 2024-10-10 | $55.78 | $55.86 | $55.78 | $55.86 | $55.86 | 2,753 |
| 2024-10-09 | $55.87 | $55.99 | $55.87 | $55.99 | $55.99 | 2,225 |
| 2024-10-08 | $55.41 | $55.51 | $55.41 | $55.51 | $55.51 | 864 |
| 2024-10-07 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 5 |
| 2024-10-04 | $55.11 | $55.26 | $54.98 | $55.26 | $55.26 | 320 |
| 2024-10-03 | $54.63 | $54.63 | $54.63 | $54.63 | $54.63 | 112 |
| 2024-10-02 | $54.80 | $54.80 | $54.71 | $54.71 | $54.71 | 1,869 |
| 2024-10-01 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 75 |
| 2024-09-30 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 312 |
| 2024-09-27 | $55.64 | $55.64 | $55.12 | $55.12 | $55.12 | 623 |
| 2024-09-26 | $55.48 | $55.51 | $55.47 | $55.47 | $55.47 | 1,101 |
| 2024-09-25 | $55.21 | $55.21 | $55.21 | $55.21 | $55.21 | 321 |
| 2024-09-24 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 7 |
| 2024-09-23 | $54.98 | $55.02 | $54.87 | $55.02 | $55.02 | 646 |
| 2024-09-20 | $55.11 | $55.11 | $55.08 | $55.08 | $55.06 | 1,408 |
| 2024-09-19 | $55.16 | $55.16 | $55.16 | $55.16 | $55.13 | 14 |
| 2024-09-18 | $53.98 | $53.98 | $53.98 | $53.98 | $53.96 | 183 |
| 2024-09-17 | $54.00 | $54.13 | $54.00 | $54.13 | $54.11 | 153 |
| 2024-09-16 | $54.00 | $54.18 | $54.00 | $54.18 | $54.16 | 451 |
| 2024-09-13 | $54.36 | $54.36 | $54.36 | $54.36 | $54.36 | 237 |
| 2024-09-12 | $53.91 | $53.99 | $53.89 | $53.99 | $53.99 | 845 |
| 2024-09-11 | $53.47 | $53.47 | $53.47 | $53.47 | $53.47 | 32 |
| 2024-09-10 | $52.67 | $52.67 | $52.29 | $52.29 | $52.29 | 2,486 |
| 2024-09-09 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 126 |
| 2024-09-06 | $51.41 | $51.43 | $51.24 | $51.24 | $51.24 | 3,955 |
| 2024-09-05 | $52.46 | $52.46 | $52.31 | $52.31 | $52.31 | 330 |
| 2024-09-04 | $52.08 | $52.45 | $52.08 | $52.37 | $52.37 | 10,184 |
| 2024-09-03 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 39 |
| 2024-08-30 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 158 |
| 2024-08-29 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 91 |
| 2024-08-28 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 20 |
| 2024-08-27 | $54.37 | $54.37 | $54.37 | $54.37 | $54.37 | 42 |
| 2024-08-26 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 4 |
| 2024-08-23 | $54.49 | $54.58 | $54.49 | $54.58 | $54.58 | 266 |
| 2024-08-22 | $54.88 | $54.88 | $53.97 | $53.97 | $53.97 | 102 |
| 2024-08-21 | $54.74 | $54.81 | $54.67 | $54.81 | $54.81 | 684 |
| 2024-08-20 | $54.59 | $54.59 | $54.53 | $54.54 | $54.54 | 2,904 |
| 2024-08-19 | $54.32 | $54.54 | $54.32 | $54.54 | $54.54 | 1,488 |
| 2024-08-16 | $53.78 | $53.88 | $53.72 | $53.88 | $53.88 | 618 |
| 2024-08-15 | $53.81 | $53.82 | $53.81 | $53.82 | $53.82 | 9,387 |
| 2024-08-14 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 398 |
| 2024-08-13 | $52.44 | $52.50 | $52.44 | $52.50 | $52.50 | 318 |
| 2024-08-12 | $51.31 | $51.35 | $51.31 | $51.35 | $51.35 | 210 |
| 2024-08-09 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 385 |
| 2024-08-08 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 57 |
| 2024-08-07 | $50.88 | $50.88 | $49.54 | $49.54 | $49.54 | 410 |
| 2024-08-06 | $50.07 | $50.07 | $50.07 | $50.07 | $50.07 | 140 |
| 2024-08-05 | $49.33 | $49.50 | $49.33 | $49.50 | $49.50 | 2,221 |
| 2024-08-02 | $51.06 | $51.08 | $51.06 | $51.08 | $51.08 | 535 |
| 2024-08-01 | $52.30 | $52.30 | $52.30 | $52.30 | $52.30 | 80 |
| 2024-07-31 | $53.19 | $53.34 | $53.17 | $53.34 | $53.34 | 839 |
| 2024-07-30 | $51.92 | $51.92 | $51.92 | $51.92 | $51.92 | 109 |
| 2024-07-29 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 82 |
| 2024-07-26 | $52.34 | $52.34 | $52.34 | $52.34 | $52.34 | 90 |
| 2024-07-25 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 23 |
| 2024-07-24 | $52.60 | $52.61 | $52.44 | $52.44 | $52.44 | 1,371 |
| 2024-07-23 | $54.42 | $54.42 | $54.42 | $54.42 | $54.42 | 7 |
| 2024-07-22 | $54.52 | $54.52 | $54.52 | $54.52 | $54.52 | 2 |
| 2024-07-19 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 125 |
| 2024-07-18 | $54.05 | $54.10 | $54.05 | $54.10 | $54.10 | 217 |
| 2024-07-17 | $54.69 | $54.71 | $54.38 | $54.40 | $54.40 | 37,519 |
| 2024-07-16 | $56.29 | $56.29 | $56.10 | $56.18 | $56.18 | 466 |
| 2024-07-15 | $56.35 | $56.54 | $56.18 | $56.28 | $56.28 | 3,132 |
| 2024-07-12 | $55.97 | $56.27 | $55.94 | $56.04 | $56.04 | 9,449 |
| 2024-07-11 | $57.10 | $57.10 | $55.74 | $55.74 | $55.74 | 35,338 |
| 2024-07-10 | $56.47 | $56.66 | $56.47 | $56.66 | $56.66 | 987 |
| 2024-07-09 | $56.18 | $56.30 | $56.08 | $56.08 | $56.08 | 664 |
| 2024-07-08 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 37 |
| 2024-07-05 | $56.12 | $56.12 | $56.12 | $56.12 | $56.12 | 60 |
| 2024-07-03 | $55.18 | $55.43 | $55.18 | $55.43 | $55.43 | 276 |
| 2024-07-02 | $54.82 | $55.09 | $54.82 | $55.09 | $55.09 | 361 |
| 2024-07-01 | $55.00 | $55.00 | $54.58 | $54.68 | $54.68 | 2,009 |
| 2024-06-28 | $54.69 | $55.19 | $54.69 | $54.69 | $54.69 | 928 |
| 2024-06-27 | $54.77 | $54.77 | $54.77 | $54.77 | $54.77 | 12 |
| 2024-06-26 | $54.37 | $54.47 | $54.33 | $54.47 | $54.47 | 1,702 |
| 2024-06-25 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 52 |
| 2024-06-24 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 13 |
| 2024-06-21 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 168 |
| 2024-06-20 | $54.41 | $54.42 | $54.36 | $54.36 | $54.36 | 703 |
| 2024-06-18 | $54.74 | $54.74 | $54.51 | $54.62 | $54.62 | 599 |
| 2024-06-17 | $54.12 | $54.72 | $54.12 | $54.63 | $54.63 | 3,002 |
| 2024-06-14 | $54.45 | $54.45 | $53.91 | $54.11 | $54.11 | 2,465 |
| 2024-06-13 | $54.00 | $54.06 | $53.99 | $54.06 | $54.06 | 203 |
| 2024-06-12 | $54.02 | $54.02 | $53.95 | $53.95 | $53.95 | 843 |
| 2024-06-11 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 54 |
| 2024-06-10 | $52.71 | $52.80 | $52.71 | $52.80 | $52.80 | 305 |
| 2024-06-07 | $52.72 | $52.77 | $52.56 | $52.66 | $52.66 | 4,406 |
| 2024-06-06 | $52.70 | $52.74 | $52.70 | $52.70 | $52.70 | 431 |
| 2024-06-05 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 4 |
| 2024-06-04 | $51.44 | $51.74 | $51.44 | $51.68 | $51.68 | 377 |
| 2024-06-03 | $51.56 | $51.56 | $51.07 | $51.43 | $51.43 | 8,127 |
| 2024-05-31 | $51.21 | $51.72 | $50.68 | $51.21 | $51.21 | 7,064 |
| 2024-05-30 | $51.55 | $51.55 | $51.04 | $51.04 | $51.04 | 306 |
| 2024-05-29 | $51.92 | $52.03 | $51.91 | $51.91 | $51.91 | 7,553 |
| 2024-05-28 | $52.08 | $52.12 | $52.07 | $52.12 | $52.12 | 1,108 |
| 2024-05-24 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 144 |
| 2024-05-23 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 119 |
| 2024-05-22 | $51.52 | $51.68 | $51.52 | $51.68 | $51.68 | 319 |
| 2024-05-21 | $52.08 | $52.08 | $51.59 | $51.86 | $51.86 | 3,539 |
| 2024-05-20 | $51.63 | $51.68 | $51.63 | $51.68 | $51.68 | 186 |
| 2024-05-17 | $51.77 | $51.77 | $51.46 | $51.50 | $51.50 | 363 |
| 2024-05-16 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 6 |
| 2024-05-15 | $51.21 | $51.68 | $51.21 | $51.66 | $51.66 | 3,095 |
| 2024-05-14 | $50.58 | $50.87 | $50.58 | $50.87 | $50.87 | 310 |
| 2024-05-13 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 2 |
| 2024-05-10 | $50.45 | $50.58 | $50.45 | $50.58 | $50.58 | 231 |
| 2024-05-09 | $50.29 | $50.44 | $50.29 | $50.44 | $50.44 | 401 |
| 2024-05-08 | $50.29 | $50.31 | $50.29 | $50.31 | $50.31 | 129 |
| 2024-05-07 | $50.39 | $50.40 | $50.39 | $50.39 | $50.39 | 303 |
| 2024-05-06 | $50.33 | $50.33 | $50.33 | $50.33 | $50.33 | 232 |
| 2024-05-03 | $49.78 | $49.78 | $49.69 | $49.69 | $49.69 | 298 |
| 2024-05-02 | $48.74 | $48.95 | $48.74 | $48.86 | $48.86 | 582 |
| 2024-05-01 | $48.38 | $48.49 | $48.25 | $48.33 | $48.33 | 10,378 |
| 2024-04-30 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 32 |
| 2024-04-29 | $49.43 | $49.43 | $49.43 | $49.43 | $49.43 | 83 |
| 2024-04-26 | $49.46 | $49.46 | $49.46 | $49.46 | $49.46 | 2 |
| 2024-04-25 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 0 |
| 2024-04-24 | $48.91 | $48.91 | $48.91 | $48.91 | $48.91 | 3 |
| 2024-04-23 | $48.89 | $48.89 | $48.89 | $48.89 | $48.89 | 621 |
| 2024-04-22 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 130 |
| 2024-04-19 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 226 |
| 2024-04-18 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 8 |
| 2024-04-17 | $48.99 | $48.99 | $48.94 | $48.94 | $48.94 | 274 |
| 2024-04-16 | $49.37 | $49.37 | $49.37 | $49.37 | $49.37 | 34 |
| 2024-04-15 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 33 |
| 2024-04-12 | $50.15 | $50.15 | $50.15 | $50.15 | $50.15 | 16 |
| 2024-04-11 | $50.83 | $50.89 | $50.83 | $50.89 | $50.89 | 776 |
| 2024-04-10 | $50.27 | $50.27 | $50.11 | $50.25 | $50.25 | 925 |
| 2024-04-09 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 4 |
| 2024-04-08 | $50.56 | $50.56 | $50.55 | $50.55 | $50.55 | 223 |
| 2024-04-05 | $49.97 | $50.58 | $49.97 | $50.58 | $50.58 | 206 |
| 2024-04-04 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 28 |
| 2024-04-03 | $50.70 | $50.70 | $50.56 | $50.56 | $50.56 | 357 |
| 2024-04-02 | $50.48 | $50.58 | $50.48 | $50.58 | $50.58 | 2,169 |
| 2024-04-01 | $50.87 | $50.99 | $50.87 | $50.99 | $50.99 | 957 |
| 2024-03-28 | $51.02 | $51.06 | $51.02 | $51.06 | $51.06 | 518 |
| 2024-03-27 | $50.86 | $51.04 | $50.86 | $51.04 | $51.04 | 1,113 |
| 2024-03-26 | $51.27 | $51.31 | $50.98 | $50.98 | $50.98 | 366 |
| 2024-03-25 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 35 |
| 2024-03-22 | $51.39 | $51.43 | $51.38 | $51.43 | $51.43 | 343 |
| 2024-03-21 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 89 |
| 2024-03-20 | $50.82 | $51.26 | $50.82 | $51.26 | $51.23 | 603 |
| 2024-03-19 | $50.83 | $50.83 | $50.83 | $50.83 | $50.80 | 43 |
| 2024-03-18 | $50.52 | $50.52 | $50.52 | $50.52 | $50.49 | 20 |
| 2024-03-15 | $50.09 | $50.09 | $50.09 | $50.09 | $50.06 | 6 |
| 2024-03-14 | $50.70 | $50.70 | $50.67 | $50.67 | $50.64 | 230 |
| 2024-03-13 | $50.66 | $50.82 | $50.66 | $50.67 | $50.64 | 2,510 |
| 2024-03-12 | $50.84 | $50.84 | $50.84 | $50.84 | $50.81 | 100 |
| 2024-03-11 | $49.90 | $49.90 | $49.90 | $49.90 | $49.87 | 273 |
| 2024-03-08 | $51.14 | $51.14 | $50.21 | $50.21 | $50.18 | 520 |
| 2024-03-07 | $50.55 | $50.72 | $50.55 | $50.70 | $50.67 | 1,647 |
| 2024-03-06 | $50.17 | $50.17 | $49.96 | $49.98 | $49.95 | 576 |
| 2024-03-05 | $50.01 | $50.01 | $49.74 | $49.74 | $49.71 | 495 |
| 2024-03-04 | $50.60 | $50.76 | $50.55 | $50.55 | $50.52 | 2,534 |
| 2024-03-01 | $50.55 | $50.75 | $50.55 | $50.75 | $50.72 | 1,764 |
| 2024-02-29 | $50.24 | $50.29 | $50.06 | $50.29 | $50.26 | 961 |
| 2024-02-28 | $49.79 | $49.86 | $49.79 | $49.86 | $49.83 | 141 |
| 2024-02-27 | $50.06 | $50.06 | $49.86 | $50.06 | $50.03 | 890 |
| 2024-02-26 | $50.50 | $50.50 | $50.08 | $50.08 | $50.05 | 2,021 |
| 2024-02-23 | $50.51 | $50.51 | $50.21 | $50.21 | $50.21 | 330 |
| 2024-02-22 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 25 |
| 2024-02-21 | $48.30 | $48.59 | $48.30 | $48.59 | $48.59 | 404 |
| 2024-02-20 | $48.92 | $48.92 | $48.69 | $48.69 | $48.69 | 236 |
| 2024-02-16 | $49.63 | $49.63 | $49.31 | $49.31 | $49.31 | 542 |
| 2024-02-15 | $49.80 | $49.80 | $49.38 | $49.67 | $49.67 | 614 |
| 2024-02-14 | $49.54 | $49.61 | $49.54 | $49.61 | $49.61 | 227 |
| 2024-02-13 | $48.81 | $49.19 | $48.77 | $48.96 | $48.96 | 933 |
| 2024-02-12 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 130 |
| 2024-02-09 | $49.96 | $50.00 | $49.96 | $50.00 | $50.00 | 327 |
| 2024-02-08 | $49.40 | $49.41 | $49.38 | $49.41 | $49.41 | 817 |
| 2024-02-07 | $49.32 | $49.32 | $49.32 | $49.32 | $49.32 | 89 |
| 2024-02-06 | $48.56 | $48.65 | $48.56 | $48.65 | $48.65 | 335 |
| 2024-02-05 | $48.46 | $48.79 | $48.46 | $48.79 | $48.79 | 794 |
| 2024-02-02 | $48.81 | $48.81 | $48.77 | $48.77 | $48.77 | 342 |
| 2024-02-01 | $47.45 | $47.71 | $47.43 | $47.71 | $47.71 | 612 |
| 2024-01-31 | $47.23 | $47.36 | $47.04 | $47.04 | $47.04 | 1,345 |
| 2024-01-30 | $48.17 | $48.17 | $48.04 | $48.05 | $48.05 | 873 |
| 2024-01-29 | $47.88 | $48.32 | $47.88 | $48.32 | $48.32 | 2,887 |
| 2024-01-26 | $47.51 | $47.87 | $47.49 | $47.71 | $47.71 | 36,404 |
| 2024-01-25 | $47.67 | $47.72 | $47.66 | $47.72 | $47.72 | 1,243 |
| 2024-01-24 | $47.92 | $47.92 | $47.62 | $47.62 | $47.62 | 768 |
| 2024-01-23 | $47.28 | $47.41 | $47.25 | $47.41 | $47.41 | 3,126 |
| 2024-01-22 | $47.37 | $47.40 | $47.29 | $47.29 | $47.29 | 20,817 |
| 2024-01-19 | $47.09 | $47.14 | $47.05 | $47.14 | $47.14 | 709 |
| 2024-01-18 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 13 |
| 2024-01-17 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 6 |
| 2024-01-16 | $46.00 | $46.07 | $46.00 | $46.07 | $46.07 | 454 |
| 2024-01-12 | $46.12 | $46.18 | $46.09 | $46.11 | $46.11 | 2,020 |
| 2024-01-11 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 168 |
| 2024-01-10 | $45.40 | $46.04 | $45.40 | $45.97 | $45.97 | 5,765 |
| 2024-01-09 | $45.53 | $45.53 | $45.51 | $45.51 | $45.51 | 125 |
| 2024-01-08 | $45.25 | $45.35 | $45.25 | $45.35 | $45.35 | 130 |
| 2024-01-05 | $44.50 | $44.50 | $44.45 | $44.46 | $44.46 | 5,839 |
| 2024-01-04 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 70 |
| 2024-01-03 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 11 |
| 2024-01-02 | $45.30 | $45.30 | $44.85 | $44.99 | $44.99 | 1,177 |
| 2023-12-29 | $45.65 | $45.79 | $45.54 | $45.70 | $45.70 | 1,621 |
| 2023-12-28 | $45.91 | $45.91 | $45.88 | $45.88 | $45.88 | 4,951 |
| 2023-12-27 | $45.78 | $45.79 | $45.78 | $45.79 | $45.79 | 284 |
| 2023-12-26 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 91 |
| 2023-12-22 | $45.65 | $45.72 | $45.52 | $45.61 | $45.61 | 14,422 |
| 2023-12-21 | $45.62 | $45.62 | $45.62 | $45.62 | $45.62 | 59 |
| 2023-12-20 | $45.79 | $45.80 | $45.15 | $45.15 | $45.15 | 2,870 |
| 2023-12-19 | $45.58 | $45.61 | $45.58 | $45.61 | $45.61 | 195 |
| 2023-12-18 | $45.45 | $45.45 | $45.45 | $45.45 | $45.45 | 5 |
| 2023-12-15 | $45.17 | $45.21 | $45.15 | $45.21 | $45.18 | 349 |
| 2023-12-14 | $45.04 | $45.05 | $45.02 | $45.02 | $44.99 | 616 |
| 2023-12-13 | $45.19 | $45.19 | $45.19 | $45.19 | $45.19 | 3 |
| 2023-12-12 | $44.46 | $44.76 | $44.46 | $44.76 | $44.76 | 2,775 |
| 2023-12-11 | $44.41 | $44.54 | $44.41 | $44.54 | $44.54 | 6,067 |
| 2023-12-08 | $44.44 | $44.47 | $44.43 | $44.45 | $44.45 | 2,032 |
| 2023-12-07 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 19 |
| 2023-12-06 | $44.24 | $44.24 | $43.71 | $43.71 | $43.71 | 1,486 |
| 2023-12-05 | $43.80 | $43.92 | $43.80 | $43.88 | $43.88 | 3,528 |
| 2023-12-04 | $43.75 | $43.75 | $43.63 | $43.73 | $43.73 | 1,976 |
| 2023-12-01 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 7 |
| 2023-11-30 | $43.90 | $43.98 | $43.75 | $43.98 | $43.98 | 404 |
| 2023-11-29 | $44.16 | $44.16 | $43.96 | $43.96 | $43.96 | 417 |
| 2023-11-28 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 8 |
| 2023-11-27 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 43 |
| 2023-11-24 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 4 |
| 2023-11-22 | $43.99 | $43.99 | $43.99 | $43.99 | $43.99 | 6 |
| 2023-11-21 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 103 |
| 2023-11-20 | $43.79 | $43.83 | $43.79 | $43.83 | $43.83 | 6,489 |
| 2023-11-17 | $43.38 | $43.42 | $43.38 | $43.42 | $43.42 | 352 |
| 2023-11-16 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 3 |
| 2023-11-15 | $43.24 | $43.24 | $43.24 | $43.24 | $43.24 | 10 |
| 2023-11-14 | $43.31 | $43.31 | $43.31 | $43.31 | $43.31 | 56 |
| 2023-11-13 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 2 |
| 2023-11-10 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 11 |
| 2023-11-09 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 148 |
| 2023-11-08 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 1 |
| 2023-11-07 | $41.92 | $41.95 | $41.92 | $41.95 | $41.95 | 1,605 |
| 2023-11-06 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 34 |
| 2023-11-03 | $41.37 | $41.37 | $41.37 | $41.37 | $41.37 | 1 |
| 2023-11-02 | $41.00 | $41.04 | $41.00 | $41.04 | $41.04 | 290 |
| 2023-11-01 | $40.01 | $40.35 | $40.01 | $40.35 | $40.35 | 458 |
| 2023-10-31 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 10 |
| 2023-10-30 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 154 |
| 2023-10-27 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 97 |
| 2023-10-26 | $39.58 | $39.58 | $38.87 | $38.87 | $38.87 | 383 |
| 2023-10-25 | $39.46 | $39.52 | $39.46 | $39.52 | $39.52 | 506 |
| 2023-10-24 | $40.21 | $40.37 | $40.20 | $40.37 | $40.37 | 812 |
| 2023-10-23 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 19 |
| 2023-10-20 | $39.95 | $40.05 | $39.91 | $39.91 | $39.91 | 417 |
| 2023-10-19 | $40.74 | $40.74 | $40.48 | $40.48 | $40.48 | 1,053 |
| 2023-10-18 | $41.15 | $41.15 | $40.75 | $40.77 | $40.77 | 466 |
| 2023-10-17 | $41.28 | $41.41 | $41.28 | $41.41 | $41.41 | 250 |
| 2023-10-16 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 42 |
| 2023-10-13 | $41.65 | $43.34 | $40.94 | $41.06 | $41.06 | 4,773 |
| 2023-10-12 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 15 |
| 2023-10-11 | $41.44 | $41.66 | $41.44 | $41.66 | $41.66 | 268 |
| 2023-10-10 | $41.42 | $41.42 | $41.34 | $41.34 | $41.34 | 423 |
| 2023-10-09 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 35 |
| 2023-10-06 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 3 |
| 2023-10-05 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 3 |
| 2023-10-04 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 78 |
| 2023-10-03 | $39.66 | $39.69 | $39.66 | $39.69 | $39.69 | 250 |
| 2023-10-02 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 0 |
| 2023-09-29 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 303 |
| 2023-09-28 | $39.88 | $40.10 | $39.88 | $40.10 | $40.10 | 303 |
| 2023-09-27 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 85 |
| 2023-09-26 | $39.90 | $39.90 | $39.76 | $39.76 | $39.76 | 259 |
| 2023-09-25 | $40.24 | $40.34 | $40.24 | $40.34 | $40.34 | 196 |
| 2023-09-22 | $40.58 | $40.58 | $40.22 | $40.23 | $40.23 | 687 |
| 2023-09-21 | $40.73 | $40.73 | $40.23 | $40.23 | $40.23 | 769 |
| 2023-09-20 | $41.09 | $41.09 | $41.09 | $41.09 | $41.04 | 5 |
| 2023-09-19 | $41.59 | $41.59 | $41.59 | $41.59 | $41.54 | 5 |
| 2023-09-18 | $41.74 | $41.74 | $41.69 | $41.69 | $41.64 | 320 |
| 2023-09-15 | $41.83 | $41.87 | $41.66 | $41.66 | $41.61 | 3,313 |
| 2023-09-14 | $42.12 | $42.37 | $42.12 | $42.37 | $42.31 | 484 |
| 2023-09-13 | $42.13 | $42.13 | $42.13 | $42.13 | $42.08 | 3,523 |
| 2023-09-12 | $42.08 | $42.08 | $41.99 | $41.99 | $41.94 | 3,523 |
| 2023-09-11 | $42.42 | $42.42 | $42.42 | $42.42 | $42.36 | 0 |
| 2023-09-08 | $42.11 | $42.11 | $41.99 | $41.99 | $41.93 | 300 |
| 2023-09-07 | $42.01 | $42.01 | $42.01 | $42.01 | $41.96 | 1 |
| 2023-09-06 | $42.15 | $42.15 | $42.15 | $42.15 | $42.10 | 48 |
| 2023-09-05 | $42.51 | $42.51 | $42.51 | $42.51 | $42.45 | 7 |
| 2023-09-01 | $42.38 | $42.46 | $42.31 | $42.46 | $42.41 | 63,340 |
| 2023-08-31 | $42.43 | $42.43 | $42.43 | $42.43 | $42.38 | 13 |
| 2023-08-30 | $42.32 | $42.32 | $42.32 | $42.32 | $42.26 | 1 |
| 2023-08-29 | $42.02 | $42.08 | $42.02 | $42.08 | $42.03 | 502 |
| 2023-08-28 | $41.34 | $41.34 | $41.34 | $41.34 | $41.29 | 1 |
| 2023-08-25 | $41.10 | $41.10 | $41.10 | $41.10 | $41.04 | 15 |
| 2023-08-24 | $40.84 | $40.84 | $40.84 | $40.84 | $40.79 | 360 |
| 2023-08-23 | $41.53 | $41.53 | $41.50 | $41.50 | $41.45 | 360 |
| 2023-08-22 | $41.14 | $41.14 | $40.92 | $40.93 | $40.88 | 519 |
| 2023-08-21 | $40.73 | $40.99 | $40.73 | $40.99 | $40.94 | 506 |
| 2023-08-18 | $40.35 | $40.35 | $40.35 | $40.35 | $40.30 | 4 |
| 2023-08-17 | $40.51 | $40.51 | $40.51 | $40.51 | $40.46 | 251 |
| 2023-08-16 | $40.87 | $40.87 | $40.87 | $40.87 | $40.82 | 99 |
| 2023-08-15 | $41.19 | $41.19 | $41.19 | $41.19 | $41.14 | 1 |
| 2023-08-14 | $41.48 | $41.51 | $41.41 | $41.51 | $41.46 | 632 |
| 2023-08-11 | $41.24 | $41.24 | $41.09 | $41.09 | $41.04 | 31,835 |
| 2023-08-10 | $41.86 | $41.86 | $41.28 | $41.33 | $41.28 | 26,814 |
| 2023-08-09 | $41.50 | $41.52 | $41.22 | $41.22 | $41.17 | 427 |
| 2023-08-08 | $41.66 | $41.69 | $41.66 | $41.69 | $41.64 | 1,051 |
| 2023-08-07 | $41.61 | $41.85 | $41.61 | $41.85 | $41.80 | 602 |
| 2023-08-04 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 1 |
| 2023-08-03 | $41.66 | $41.79 | $41.66 | $41.72 | $41.72 | 243 |
| 2023-08-02 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 65 |
| 2023-08-01 | $42.56 | $42.62 | $42.56 | $42.62 | $42.62 | 791 |
| 2023-07-31 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 32 |
| 2023-07-28 | $42.75 | $42.77 | $42.62 | $42.64 | $42.64 | 1,359 |
| 2023-07-27 | $42.73 | $42.74 | $42.08 | $42.08 | $42.08 | 704 |
| 2023-07-26 | $42.13 | $42.43 | $42.13 | $42.28 | $42.28 | 797 |
| 2023-07-25 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 365 |
| 2023-07-24 | $42.15 | $42.15 | $42.10 | $42.11 | $42.11 | 365 |
| 2023-07-21 | $42.35 | $42.35 | $42.05 | $42.05 | $42.05 | 503 |
| 2023-07-20 | $42.76 | $42.76 | $42.06 | $42.06 | $42.06 | 927 |
| 2023-07-19 | $43.08 | $43.10 | $42.92 | $42.92 | $42.92 | 606 |
| 2023-07-18 | $42.55 | $42.91 | $42.55 | $42.91 | $42.91 | 999 |
| 2023-07-17 | $42.44 | $42.54 | $42.43 | $42.54 | $42.54 | 29,732 |
| 2023-07-14 | $42.48 | $42.48 | $42.23 | $42.23 | $42.23 | 343 |
| 2023-07-13 | $42.08 | $42.10 | $42.08 | $42.10 | $42.10 | 280 |
| 2023-07-12 | $41.49 | $41.49 | $41.44 | $41.44 | $41.44 | 365 |
| 2023-07-11 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 20 |
| 2023-07-10 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 20 |
| 2023-07-07 | $41.01 | $41.09 | $40.88 | $40.88 | $40.88 | 2,432 |
| 2023-07-06 | $40.86 | $41.03 | $40.86 | $41.03 | $41.03 | 1,237 |
| 2023-07-05 | $41.31 | $41.33 | $41.29 | $41.32 | $41.32 | 603 |
| 2023-07-03 | $41.21 | $41.28 | $41.19 | $41.28 | $41.28 | 7,320 |
| 2023-06-30 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2023-06-29 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 52 |
| 2023-06-28 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 52 |
| 2023-06-27 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 164 |
| 2023-06-26 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 29 |
| 2023-06-23 | $40.62 | $40.62 | $40.53 | $40.53 | $40.53 | 502 |
| 2023-06-22 | $40.22 | $40.83 | $40.22 | $40.83 | $40.83 | 296 |
| 2023-06-21 | $40.68 | $40.68 | $40.48 | $40.48 | $40.48 | 791 |
| 2023-06-20 | $40.76 | $40.88 | $40.76 | $40.88 | $40.88 | 124 |
| 2023-06-16 | $41.01 | $41.04 | $40.96 | $40.96 | $40.93 | 1,115 |
| 2023-06-15 | $40.83 | $41.19 | $40.83 | $41.19 | $41.19 | 178 |
| 2023-06-14 | $40.63 | $40.63 | $40.54 | $40.62 | $40.62 | 1,777 |
| 2023-06-13 | $40.30 | $40.53 | $40.30 | $40.53 | $40.53 | 1,052 |
| 2023-06-12 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 18 |
| 2023-06-09 | $40.00 | $40.00 | $39.73 | $39.73 | $39.73 | 105 |
| 2023-06-08 | $39.51 | $39.65 | $39.51 | $39.65 | $39.65 | 278 |
| 2023-06-07 | $39.55 | $39.55 | $39.28 | $39.28 | $39.28 | 300 |
| 2023-06-06 | $39.91 | $39.96 | $39.91 | $39.96 | $39.96 | 401 |
| 2023-06-05 | $39.91 | $40.00 | $39.85 | $39.85 | $39.85 | 410 |
| 2023-06-02 | $39.59 | $39.92 | $39.59 | $39.86 | $39.86 | 69,508 |
| 2023-06-01 | $38.97 | $39.41 | $38.96 | $39.41 | $39.41 | 617 |
| 2023-05-31 | $39.11 | $39.11 | $39.02 | $39.02 | $39.02 | 1,000 |
| 2023-05-30 | $39.44 | $39.49 | $39.28 | $39.28 | $39.28 | 702 |
| 2023-05-26 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 1 |
| 2023-05-25 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 2,020 |
| 2023-05-24 | $37.84 | $37.84 | $37.81 | $37.81 | $37.81 | 2,020 |
| 2023-05-23 | $38.19 | $38.19 | $37.83 | $38.08 | $38.08 | 3,462 |
| 2023-05-22 | $38.55 | $38.62 | $38.55 | $38.62 | $38.62 | 124 |
| 2023-05-19 | $38.65 | $38.65 | $38.56 | $38.57 | $38.57 | 3,700 |
| 2023-05-18 | $38.51 | $38.73 | $38.51 | $38.73 | $38.73 | 108 |
| 2023-05-17 | $38.11 | $38.16 | $38.10 | $38.16 | $38.16 | 2,278 |
| 2023-05-16 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 1 |
| 2023-05-15 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 14 |
| 2023-05-12 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 14 |
| 2023-05-11 | $37.59 | $37.73 | $37.59 | $37.67 | $37.67 | 7,867 |
| 2023-05-10 | $37.41 | $37.67 | $37.33 | $37.67 | $37.67 | 600 |
| 2023-05-09 | $37.35 | $37.35 | $37.30 | $37.30 | $37.30 | 151 |
| 2023-05-08 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 1 |
| 2023-05-05 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 0 |
| 2023-05-04 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 228 |
| 2023-05-03 | $37.19 | $37.19 | $36.80 | $36.80 | $36.80 | 228 |
| 2023-05-02 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 463 |
| 2023-05-01 | $37.22 | $37.27 | $37.22 | $37.24 | $37.24 | 5,781 |
| 2023-04-28 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 0 |
| 2023-04-27 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 1 |
| 2023-04-26 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 1 |
| 2023-04-25 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2023-04-24 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2023-04-21 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 1 |
| 2023-04-20 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 2 |
| 2023-04-19 | $36.68 | $36.84 | $36.68 | $36.84 | $36.84 | 105 |
| 2023-04-18 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 40 |
| 2023-04-17 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 40 |
| 2023-04-14 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 9 |
| 2023-04-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 1 |
| 2023-04-12 | $36.37 | $36.37 | $36.20 | $36.20 | $36.20 | 112 |
| 2023-04-11 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 12 |
| 2023-04-10 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 12 |
| 2023-04-06 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 58 |
| 2023-04-05 | $36.33 | $36.38 | $36.24 | $36.38 | $36.38 | 4,238 |
| 2023-04-04 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 1 |
| 2023-04-03 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 2 |
| 2023-03-31 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 1 |
| 2023-03-30 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 1 |
| 2023-03-29 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 52 |
| 2023-03-28 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 16 |
| 2023-03-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 1 |
| 2023-03-24 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 2 |
| 2023-03-23 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 2 |
| 2023-03-22 | $35.47 | $35.47 | $35.47 | $35.47 | $35.42 | 7 |
| 2023-03-21 | $35.86 | $35.86 | $35.86 | $35.86 | $35.81 | 7 |
| 2023-03-20 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 1 |
| 2023-03-17 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 60 |
| 2023-03-16 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 60 |
| 2023-03-15 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 30 |
| 2023-03-14 | $34.58 | $34.58 | $34.51 | $34.51 | $34.51 | 101 |
| 2023-03-13 | $33.68 | $34.18 | $33.68 | $33.85 | $33.85 | 358 |
| 2023-03-10 | $34.07 | $34.18 | $33.64 | $33.64 | $33.64 | 450 |
| 2023-03-09 | $35.05 | $35.05 | $34.22 | $34.22 | $34.22 | 700 |
| 2023-03-08 | $34.62 | $34.74 | $34.62 | $34.74 | $34.74 | 2,000 |
| 2023-03-07 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 2 |
| 2023-03-06 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 8 |
| 2023-03-03 | $34.84 | $35.05 | $34.84 | $35.05 | $35.05 | 155 |
| 2023-03-02 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 50 |
| 2023-03-01 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 3 |
| 2023-02-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 50 |
| 2023-02-27 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 8 |
| 2023-02-24 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 65 |
| 2023-02-23 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 1 |
| 2023-02-22 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1 |
| 2023-02-21 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 1 |
| 2023-02-17 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 1 |
| 2023-02-16 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 50 |
| 2023-02-15 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 50 |
| 2023-02-14 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 76 |
| 2023-02-13 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 73 |
| 2023-02-10 | $35.04 | $35.12 | $35.04 | $35.12 | $35.12 | 259 |
| 2023-02-09 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 869 |
| 2023-02-08 | $35.77 | $35.85 | $35.46 | $35.46 | $35.46 | 869 |
| 2023-02-07 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 1 |
| 2023-02-06 | $35.31 | $35.31 | $35.27 | $35.27 | $35.27 | 328 |
| 2023-02-03 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 102 |
| 2023-02-02 | $35.98 | $36.04 | $35.98 | $36.04 | $36.04 | 102 |
| 2023-02-01 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 1 |
| 2023-01-31 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 1 |
| 2023-01-30 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 1 |
| 2023-01-27 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 1 |
| 2023-01-26 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 22 |
| 2023-01-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 22 |
| 2023-01-24 | $32.29 | $34.05 | $32.29 | $34.05 | $34.05 | 13,178 |
| 2023-01-23 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 8 |
| 2023-01-20 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 8 |
| 2023-01-19 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 7 |
| 2023-01-18 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 9 |
| 2023-01-17 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2023-01-13 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 10 |
| 2023-01-12 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1 |
| 2023-01-11 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 1 |
| 2023-01-10 | $32.49 | $32.51 | $32.49 | $32.51 | $32.51 | 310 |
| 2023-01-09 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 3 |
| 2023-01-06 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 288 |
| 2023-01-05 | $31.47 | $31.48 | $31.32 | $31.32 | $31.32 | 288 |
| 2023-01-04 | $31.85 | $31.92 | $31.85 | $31.92 | $31.92 | 330 |
| 2023-01-03 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 3 |
| 2022-12-30 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 2 |
| 2022-12-29 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 20 |
| 2022-12-28 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 3 |
| 2022-12-27 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 3 |
| 2022-12-23 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 2 |
| 2022-12-22 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 32 |
| 2022-12-21 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 161 |
| 2022-12-20 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 2 |
| 2022-12-19 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 2 |
| 2022-12-16 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 2 |
| 2022-12-15 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 2 |
| 2022-12-14 | $34.13 | $34.13 | $34.13 | $34.13 | $34.08 | 1 |
| 2022-12-13 | $34.30 | $34.30 | $34.30 | $34.30 | $34.24 | 0 |
| 2022-12-12 | $33.91 | $33.91 | $33.91 | $33.91 | $33.86 | 1 |
| 2022-12-09 | $33.42 | $33.42 | $33.42 | $33.42 | $33.37 | 1 |
| 2022-12-08 | $33.68 | $33.68 | $33.68 | $33.68 | $33.63 | 71 |
| 2022-12-07 | $33.34 | $33.34 | $33.34 | $33.34 | $33.29 | 71 |
| 2022-12-06 | $33.40 | $33.40 | $33.40 | $33.40 | $33.35 | 3 |
| 2022-12-05 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 3 |
| 2022-12-02 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 0 |
| 2022-12-01 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 6 |
| 2022-11-30 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 6 |
| 2022-11-29 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 32 |
| 2022-11-28 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 110 |
| 2022-11-25 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 110 |
| 2022-11-23 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 3 |
| 2022-11-22 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 1 |
| 2022-11-21 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 35 |
| 2022-11-18 | $33.46 | $33.49 | $33.46 | $33.48 | $33.48 | 200 |
| 2022-11-17 | $33.18 | $33.41 | $33.18 | $33.38 | $33.38 | 323 |
| 2022-11-16 | $33.71 | $33.73 | $33.59 | $33.59 | $33.59 | 1,136 |
| 2022-11-15 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 31 |
| 2022-11-14 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 2 |
| 2022-11-11 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 2 |
| 2022-11-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 25 |
| 2022-11-09 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 868 |
| 2022-11-08 | $32.23 | $32.24 | $31.84 | $31.98 | $31.98 | 868 |
| 2022-11-07 | $31.78 | $31.78 | $31.76 | $31.76 | $31.76 | 400 |
| 2022-11-04 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 25 |
| 2022-11-03 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 25 |
| 2022-11-02 | $32.50 | $32.50 | $31.51 | $31.54 | $31.54 | 2,560 |
| 2022-11-01 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 15 |
| 2022-10-31 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 15 |
| 2022-10-28 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 411 |
| 2022-10-27 | $32.67 | $32.69 | $32.38 | $32.38 | $32.38 | 411 |
| 2022-10-26 | $32.80 | $32.81 | $32.71 | $32.71 | $32.71 | 408 |
| 2022-10-25 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 169 |
| 2022-10-24 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 169 |
| 2022-10-21 | $32.36 | $32.37 | $32.32 | $32.32 | $32.32 | 954 |
| 2022-10-20 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 1 |
| 2022-10-19 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2022-10-18 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 6 |
| 2022-10-17 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-10-14 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 50 |
| 2022-10-13 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 50 |
| 2022-10-12 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 2 |
| 2022-10-11 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 2 |
| 2022-10-10 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 2 |
| 2022-10-07 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2022-10-06 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 3,401 |
| 2022-10-05 | $32.22 | $32.75 | $32.20 | $32.73 | $32.73 | 3,401 |
| 2022-10-04 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 36 |
| 2022-10-03 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 5 |
| 2022-09-30 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 24 |
| 2022-09-29 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2022-09-28 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 2 |
| 2022-09-27 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 2 |
| 2022-09-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 76 |
| 2022-09-23 | $31.70 | $31.80 | $31.70 | $31.80 | $31.80 | 2,068 |
| 2022-09-22 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 3 |
| 2022-09-21 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 0 |
| 2022-09-20 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 10 |
| 2022-09-19 | $33.64 | $33.64 | $33.64 | $33.64 | $33.59 | 10 |
| 2022-09-16 | $33.43 | $33.43 | $33.43 | $33.43 | $33.39 | 0 |
| 2022-09-15 | $33.73 | $33.73 | $33.73 | $33.73 | $33.68 | 16 |
| 2022-09-14 | $34.20 | $34.20 | $34.20 | $34.20 | $34.15 | 16 |
| 2022-09-13 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 1 |
| 2022-09-12 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2022-09-09 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 1 |
| 2022-09-08 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 1 |
| 2022-09-07 | $34.57 | $34.57 | $34.51 | $34.51 | $34.51 | 116 |
| 2022-09-06 | $33.85 | $33.85 | $33.80 | $33.80 | $33.80 | 203 |
| 2022-09-02 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 13 |
| 2022-09-01 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 13 |
| 2022-08-31 | $34.72 | $34.72 | $34.56 | $34.56 | $34.56 | 385 |
| 2022-08-30 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 28 |
| 2022-08-29 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 9 |
| 2022-08-26 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2022-08-25 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 0 |
| 2022-08-24 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 35 |
| 2022-08-23 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 35 |
| 2022-08-22 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 0 |
| 2022-08-19 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 0 |
| 2022-08-18 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 131 |
| 2022-08-17 | $37.98 | $37.98 | $37.82 | $37.82 | $37.82 | 131 |
| 2022-08-16 | $37.93 | $38.15 | $37.93 | $38.15 | $38.15 | 100 |
| 2022-08-15 | $38.13 | $38.21 | $38.13 | $38.15 | $38.15 | 331 |
| 2022-08-12 | $37.52 | $37.93 | $37.52 | $37.93 | $37.93 | 366 |
| 2022-08-11 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 3 |
| 2022-08-10 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 84 |
| 2022-08-09 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 84 |
| 2022-08-08 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 0 |
| 2022-08-05 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 164 |
| 2022-08-04 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 3 |
| 2022-08-03 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 3 |
| 2022-08-02 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 3 |
| 2022-08-01 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 6 |
| 2022-07-29 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 0 |
| 2022-07-28 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2022-07-27 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
| 2022-07-26 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2022-07-25 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2022-07-22 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2022-07-21 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 0 |
| 2022-07-20 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 351 |
| 2022-07-19 | $34.27 | $34.34 | $34.23 | $34.34 | $34.34 | 351 |
| 2022-07-18 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2022-07-15 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 27 |
| 2022-07-14 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 776 |
| 2022-07-13 | $33.15 | $33.15 | $32.93 | $33.01 | $33.01 | 776 |
| 2022-07-12 | $33.24 | $33.24 | $33.03 | $33.03 | $33.03 | 114 |
| 2022-07-11 | $33.60 | $33.67 | $33.49 | $33.49 | $33.49 | 200 |
| 2022-07-08 | $34.12 | $34.19 | $34.10 | $34.10 | $34.10 | 300 |
| 2022-07-07 | $33.80 | $34.13 | $33.80 | $34.09 | $34.09 | 1,774 |
| 2022-07-06 | $33.39 | $33.67 | $33.26 | $33.41 | $33.41 | 3,190 |
| 2022-07-05 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 112 |
| 2022-07-01 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 89 |
| 2022-06-30 | $32.71 | $32.71 | $32.53 | $32.53 | $32.53 | 152 |
| 2022-06-29 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1,215 |
| 2022-06-28 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 1,215 |
| 2022-06-27 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 59 |
| 2022-06-24 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 96 |
| 2022-06-23 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 276 |
| 2022-06-22 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 1,532 |
| 2022-06-21 | $32.63 | $32.63 | $32.48 | $32.48 | $32.48 | 1,532 |
| 2022-06-17 | $31.73 | $31.73 | $31.73 | $31.73 | $31.70 | 60 |
| 2022-06-16 | $31.35 | $31.35 | $31.35 | $31.35 | $31.32 | 16 |
| 2022-06-15 | $32.69 | $32.69 | $32.69 | $32.69 | $32.66 | 4 |
| 2022-06-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.91 | 1 |
| 2022-06-13 | $32.00 | $32.00 | $32.00 | $32.00 | $31.97 | 3 |
| 2022-06-10 | $33.57 | $33.57 | $33.57 | $33.57 | $33.53 | 6 |
| 2022-06-09 | $34.84 | $34.84 | $34.84 | $34.84 | $34.81 | 28 |
| 2022-06-08 | $35.71 | $35.71 | $35.71 | $35.71 | $35.68 | 86 |
| 2022-06-07 | $36.05 | $36.05 | $36.05 | $36.05 | $36.01 | 1 |
| 2022-06-06 | $35.70 | $35.70 | $35.70 | $35.70 | $35.67 | 1 |
| 2022-06-03 | $35.54 | $35.54 | $35.54 | $35.54 | $35.50 | 51 |
| 2022-06-02 | $36.37 | $36.37 | $36.37 | $36.37 | $36.33 | 137 |
| 2022-06-01 | $35.53 | $35.53 | $35.39 | $35.39 | $35.36 | 137 |
| 2022-05-31 | $35.58 | $35.58 | $35.58 | $35.58 | $35.54 | 11 |
| 2022-05-27 | $35.71 | $35.71 | $35.71 | $35.71 | $35.68 | 10 |
| 2022-05-26 | $34.51 | $34.75 | $34.51 | $34.61 | $34.58 | 1,831 |
| 2022-05-25 | $33.77 | $33.78 | $33.73 | $33.73 | $33.70 | 686 |
| 2022-05-24 | $33.22 | $33.26 | $33.01 | $33.26 | $33.23 | 640 |
| 2022-05-23 | $33.43 | $33.97 | $33.43 | $33.97 | $33.94 | 338 |
| 2022-05-20 | $33.30 | $33.30 | $33.30 | $33.30 | $33.26 | 672 |
| 2022-05-19 | $33.54 | $33.54 | $33.43 | $33.43 | $33.40 | 672 |
| 2022-05-18 | $33.70 | $33.70 | $33.46 | $33.46 | $33.42 | 1,265 |
| 2022-05-17 | $35.12 | $35.12 | $35.12 | $35.12 | $35.09 | 10 |
| 2022-05-16 | $34.31 | $34.31 | $34.31 | $34.31 | $34.27 | 1 |
| 2022-05-13 | $34.66 | $34.66 | $34.66 | $34.66 | $34.62 | 6 |
| 2022-05-12 | $33.61 | $33.74 | $33.45 | $33.45 | $33.42 | 1,562 |
| 2022-05-11 | $33.56 | $33.56 | $33.56 | $33.56 | $33.52 | 1,613 |
| 2022-05-10 | $34.51 | $34.90 | $34.32 | $34.52 | $34.48 | 1,613 |
| 2022-05-09 | $34.19 | $34.19 | $34.19 | $34.19 | $34.16 | 37 |
| 2022-05-06 | $35.90 | $35.97 | $35.62 | $35.74 | $35.71 | 3,732 |
| 2022-05-05 | $36.15 | $36.15 | $36.15 | $36.15 | $36.11 | 376 |
| 2022-05-04 | $36.93 | $38.08 | $36.93 | $38.08 | $38.04 | 410 |
| 2022-05-03 | $37.02 | $37.02 | $37.02 | $37.02 | $36.98 | 6 |
| 2022-05-02 | $37.09 | $37.09 | $37.09 | $37.09 | $37.06 | 4,540 |
| 2022-04-29 | $36.65 | $36.65 | $36.65 | $36.65 | $36.61 | 3 |
| 2022-04-28 | $37.82 | $38.38 | $37.82 | $38.18 | $38.14 | 605 |
| 2022-04-27 | $37.11 | $37.11 | $37.11 | $37.11 | $37.07 | 53 |
| 2022-04-26 | $36.90 | $36.90 | $36.90 | $36.90 | $36.87 | 53 |
| 2022-04-25 | $38.24 | $38.28 | $38.24 | $38.28 | $38.24 | 7,993 |
| 2022-04-22 | $38.32 | $38.32 | $37.88 | $37.88 | $37.84 | 1,261 |
| 2022-04-21 | $38.96 | $38.96 | $38.96 | $38.96 | $38.92 | 3 |
| 2022-04-20 | $40.11 | $40.11 | $39.74 | $39.74 | $39.70 | 283 |
| 2022-04-19 | $39.80 | $40.01 | $39.74 | $39.92 | $39.88 | 1,567 |
| 2022-04-18 | $39.08 | $39.08 | $39.08 | $39.08 | $39.04 | 234 |
| 2022-04-14 | $39.63 | $39.63 | $39.17 | $39.17 | $39.13 | 538 |
| 2022-04-13 | $39.76 | $39.97 | $39.76 | $39.97 | $39.93 | 2,387 |
| 2022-04-12 | $39.37 | $39.37 | $39.23 | $39.26 | $39.22 | 1,302 |
| 2022-04-11 | $39.46 | $39.46 | $39.46 | $39.46 | $39.42 | 21 |
| 2022-04-08 | $40.40 | $40.50 | $40.39 | $40.39 | $40.35 | 635 |
| 2022-04-07 | $41.04 | $41.04 | $40.85 | $40.85 | $40.81 | 296 |
| 2022-04-06 | $40.87 | $40.87 | $40.61 | $40.72 | $40.68 | 824 |
| 2022-04-05 | $42.02 | $42.02 | $41.65 | $41.65 | $41.61 | 322 |
| 2022-04-04 | $41.96 | $42.44 | $41.96 | $42.43 | $42.39 | 765 |
| 2022-04-01 | $41.56 | $41.77 | $41.56 | $41.77 | $41.73 | 445 |
| 2022-03-31 | $41.97 | $41.99 | $41.72 | $41.72 | $41.68 | 471 |
| 2022-03-30 | $42.50 | $42.50 | $42.27 | $42.27 | $42.22 | 909 |
| 2022-03-29 | $42.77 | $42.77 | $42.77 | $42.77 | $42.73 | 3 |
| 2022-03-28 | $41.73 | $42.04 | $41.72 | $42.04 | $41.99 | 937 |
| 2022-03-25 | $41.50 | $41.50 | $41.04 | $41.42 | $41.38 | 540 |
| 2022-03-24 | $41.25 | $41.49 | $41.21 | $41.49 | $41.45 | 1,826 |
| 2022-03-23 | $40.97 | $41.21 | $40.81 | $40.81 | $40.77 | 910 |
| 2022-03-22 | $41.46 | $41.46 | $41.46 | $41.46 | $41.42 | 1 |
| 2022-03-21 | $40.88 | $41.00 | $40.49 | $40.79 | $40.73 | 1,052 |
| 2022-03-18 | $40.20 | $40.95 | $40.19 | $40.95 | $40.88 | 2,211 |
| 2022-03-17 | $39.94 | $40.03 | $39.92 | $40.03 | $39.97 | 1,049 |
| 2022-03-16 | $39.23 | $39.45 | $39.23 | $39.45 | $39.39 | 576 |
| 2022-03-15 | $38.26 | $38.26 | $38.26 | $38.26 | $38.20 | 1,076 |
| 2022-03-14 | $37.17 | $37.19 | $37.09 | $37.09 | $37.03 | 1,076 |
| 2022-03-11 | $37.64 | $37.64 | $37.64 | $37.64 | $37.58 | 13 |
| 2022-03-10 | $38.42 | $38.42 | $38.42 | $38.42 | $38.36 | 4 |
| 2022-03-09 | $38.67 | $38.67 | $38.67 | $38.67 | $38.61 | 6 |
| 2022-03-08 | $37.60 | $38.18 | $36.95 | $37.28 | $37.23 | 2,310 |
| 2022-03-07 | $37.53 | $37.53 | $37.53 | $37.53 | $37.47 | 1 |
| 2022-03-04 | $39.04 | $39.04 | $39.04 | $39.04 | $38.98 | 2 |
| 2022-03-03 | $39.65 | $39.65 | $39.65 | $39.65 | $39.58 | 38 |
| 2022-03-02 | $40.25 | $40.25 | $40.25 | $40.25 | $40.19 | 0 |
| 2022-03-01 | $39.53 | $39.53 | $39.53 | $39.53 | $39.47 | 101 |
| 2022-02-28 | $39.87 | $40.11 | $39.87 | $40.11 | $40.05 | 101 |
| 2022-02-25 | $39.87 | $40.05 | $39.87 | $40.05 | $39.99 | 125 |
| 2022-02-24 | $39.43 | $39.43 | $39.43 | $39.43 | $39.37 | 49 |
| 2022-02-23 | $38.17 | $38.17 | $38.17 | $38.17 | $38.11 | 841 |
| 2022-02-22 | $39.15 | $39.35 | $39.11 | $39.11 | $39.05 | 841 |
| 2022-02-18 | $39.50 | $39.66 | $39.50 | $39.66 | $39.59 | 200 |
| 2022-02-17 | $40.15 | $40.15 | $40.15 | $40.15 | $40.09 | 0 |
| 2022-02-16 | $41.36 | $41.36 | $41.36 | $41.36 | $41.30 | 1 |
| 2022-02-15 | $41.32 | $41.32 | $41.32 | $41.32 | $41.25 | 1 |
| 2022-02-14 | $40.44 | $40.44 | $40.44 | $40.44 | $40.38 | 24 |
| 2022-02-11 | $40.46 | $40.46 | $40.46 | $40.46 | $40.40 | 24 |
| 2022-02-10 | $41.61 | $41.61 | $41.61 | $41.61 | $41.54 | 25 |
| 2022-02-09 | $42.47 | $42.47 | $42.47 | $42.47 | $42.40 | 0 |
| 2022-02-08 | $41.71 | $41.71 | $41.71 | $41.71 | $41.64 | 8 |
| 2022-02-07 | $41.14 | $41.14 | $41.14 | $41.14 | $41.07 | 8 |
| 2022-02-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.53 | 20 |
| 2022-02-03 | $41.15 | $41.15 | $41.15 | $41.15 | $41.08 | 9 |
| 2022-02-02 | $42.61 | $42.61 | $42.61 | $42.61 | $42.54 | 9 |
| 2022-02-01 | $42.38 | $42.38 | $42.38 | $42.38 | $42.31 | 5 |
| 2022-01-31 | $41.80 | $42.07 | $41.80 | $42.07 | $42.01 | 172 |
| 2022-01-28 | $40.84 | $40.84 | $40.84 | $40.84 | $40.78 | 1 |
| 2022-01-27 | $39.60 | $39.60 | $39.60 | $39.60 | $39.54 | 1 |
| 2022-01-26 | $39.82 | $39.82 | $39.82 | $39.82 | $39.75 | 2 |
| 2022-01-25 | $39.51 | $39.79 | $39.49 | $39.79 | $39.72 | 569 |
| 2022-01-24 | $39.37 | $40.74 | $38.99 | $40.74 | $40.67 | 843 |
| 2022-01-21 | $41.32 | $41.34 | $40.67 | $40.67 | $40.61 | 1,005 |
| 2022-01-20 | $42.00 | $42.00 | $41.57 | $41.57 | $41.51 | 735 |
| 2022-01-19 | $42.09 | $42.09 | $42.09 | $42.09 | $42.03 | 24 |
| 2022-01-18 | $42.42 | $42.42 | $42.42 | $42.42 | $42.35 | 1,357 |
| 2022-01-14 | $43.10 | $43.39 | $43.10 | $43.39 | $43.32 | 1,357 |
| 2022-01-13 | $43.23 | $43.23 | $43.23 | $43.23 | $43.16 | 103 |
| 2022-01-12 | $44.46 | $44.46 | $44.42 | $44.42 | $44.35 | 103 |
| 2022-01-11 | $44.15 | $44.15 | $44.15 | $44.15 | $44.08 | 71 |
| 2022-01-10 | $43.66 | $43.66 | $43.66 | $43.66 | $43.59 | 3 |
| 2022-01-07 | $43.82 | $43.82 | $43.82 | $43.82 | $43.75 | 7 |
| 2022-01-06 | $44.35 | $44.36 | $44.26 | $44.26 | $44.19 | 646 |
| 2022-01-05 | $44.48 | $44.48 | $44.48 | $44.48 | $44.41 | 48 |
| 2022-01-04 | $45.88 | $45.88 | $45.88 | $45.88 | $45.81 | 52 |
| 2022-01-03 | $46.18 | $46.38 | $46.12 | $46.37 | $46.29 | 601 |
| 2021-12-31 | $46.30 | $46.34 | $46.06 | $46.06 | $45.99 | 907 |
| 2021-12-30 | $46.62 | $46.62 | $46.35 | $46.35 | $46.28 | 503 |
| 2021-12-29 | $46.54 | $46.54 | $46.54 | $46.54 | $46.47 | 20 |
| 2021-12-28 | $46.49 | $46.49 | $46.49 | $46.49 | $46.42 | 1 |
| 2021-12-27 | $46.73 | $46.73 | $46.73 | $46.73 | $46.65 | 1 |
| 2021-12-23 | $46.06 | $46.06 | $46.06 | $46.06 | $45.99 | 38 |
| 2021-12-22 | $45.70 | $45.70 | $45.70 | $45.70 | $45.63 | 9 |
| 2021-12-21 | $45.06 | $45.06 | $45.06 | $45.06 | $44.99 | 1 |
| 2021-12-20 | $44.01 | $44.01 | $44.01 | $44.01 | $43.94 | 150 |
| 2021-12-17 | $44.59 | $44.59 | $44.59 | $44.59 | $44.52 | 51 |
| 2021-12-16 | $45.62 | $45.96 | $44.80 | $44.94 | $44.87 | 5,292 |
| 2021-12-15 | $45.98 | $45.98 | $45.98 | $45.98 | $45.90 | 20 |
| 2021-12-14 | $44.91 | $44.91 | $44.91 | $44.91 | $44.82 | 78 |
| 2021-12-13 | $45.64 | $45.64 | $45.64 | $45.64 | $45.56 | 78 |
| 2021-12-10 | $46.19 | $46.19 | $46.19 | $46.19 | $46.10 | 15 |
| 2021-12-09 | $46.19 | $46.21 | $45.81 | $45.81 | $45.73 | 454 |
| 2021-12-08 | $46.40 | $46.40 | $46.40 | $46.40 | $46.32 | 69 |
| 2021-12-07 | $46.09 | $46.09 | $46.00 | $46.00 | $45.91 | 413 |
| 2021-12-06 | $44.67 | $44.72 | $44.66 | $44.72 | $44.63 | 232 |
| 2021-12-03 | $44.17 | $44.29 | $44.17 | $44.29 | $44.21 | 478 |
| 2021-12-02 | $45.07 | $45.07 | $45.07 | $45.07 | $44.99 | 22 |
| 2021-12-01 | $44.75 | $44.75 | $44.75 | $44.75 | $44.67 | 38 |
| 2021-11-30 | $45.37 | $45.37 | $45.37 | $45.37 | $45.29 | 3 |
| 2021-11-29 | $45.85 | $46.20 | $45.71 | $46.12 | $46.03 | 4,302 |
| 2021-11-26 | $45.68 | $45.68 | $45.23 | $45.23 | $45.15 | 1,022 |
| 2021-11-24 | $46.19 | $46.19 | $46.19 | $46.19 | $46.10 | 4 |
| 2021-11-23 | $45.90 | $45.90 | $45.90 | $45.90 | $45.81 | 2 |
| 2021-11-22 | $47.16 | $47.16 | $46.23 | $46.23 | $46.15 | 208 |
| 2021-11-19 | $47.37 | $47.37 | $46.84 | $46.84 | $46.75 | 3,818 |
| 2021-11-18 | $46.67 | $46.74 | $46.62 | $46.74 | $46.65 | 822 |
| 2021-11-17 | $46.36 | $46.55 | $46.36 | $46.41 | $46.32 | 692 |
| 2021-11-16 | $46.30 | $46.58 | $46.30 | $46.55 | $46.47 | 622 |
| 2021-11-15 | $46.04 | $46.07 | $45.97 | $45.97 | $45.88 | 600 |
| 2021-11-12 | $45.66 | $46.07 | $45.61 | $46.05 | $45.97 | 533 |
| 2021-11-11 | $45.60 | $45.61 | $45.49 | $45.49 | $45.41 | 1,971 |
| 2021-11-10 | $46.00 | $46.00 | $45.39 | $45.42 | $45.33 | 778 |
| 2021-11-09 | $46.07 | $46.07 | $45.94 | $46.04 | $45.96 | 908 |
| 2021-11-08 | $46.35 | $46.40 | $46.33 | $46.33 | $46.24 | 707 |
| 2021-11-05 | $46.22 | $46.22 | $46.17 | $46.17 | $46.09 | 101 |
| 2021-11-04 | $45.77 | $46.20 | $45.77 | $46.20 | $46.11 | 229 |
| 2021-11-03 | $45.25 | $45.65 | $45.25 | $45.65 | $45.56 | 601 |
| 2021-11-02 | $45.45 | $45.45 | $45.25 | $45.25 | $45.16 | 132 |
| 2021-11-01 | $44.91 | $44.91 | $44.55 | $44.55 | $44.47 | 285 |
| 2021-10-29 | $44.22 | $44.66 | $44.22 | $44.66 | $44.58 | 6,933 |
| 2021-10-28 | $44.33 | $44.36 | $44.30 | $44.36 | $44.28 | 200 |
| 2021-10-27 | $43.93 | $43.93 | $43.93 | $43.93 | $43.84 | 31 |
| 2021-10-26 | $43.79 | $43.79 | $43.79 | $43.79 | $43.71 | 31 |
| 2021-10-25 | $43.60 | $43.60 | $43.60 | $43.60 | $43.52 | 212 |
| 2021-10-22 | $43.42 | $43.42 | $43.28 | $43.28 | $43.20 | 212 |
| 2021-10-21 | $43.40 | $43.40 | $43.40 | $43.40 | $43.32 | 2 |
| 2021-10-20 | $43.05 | $43.05 | $43.05 | $43.05 | $42.97 | 32 |
| 2021-10-19 | $43.22 | $43.22 | $43.22 | $43.22 | $43.14 | 100 |
| 2021-10-18 | $42.77 | $42.98 | $42.77 | $42.98 | $42.90 | 100 |
| 2021-10-15 | $42.30 | $42.55 | $42.30 | $42.55 | $42.47 | 100 |
| 2021-10-14 | $42.17 | $42.17 | $42.17 | $42.17 | $42.09 | 9 |
| 2021-10-13 | $41.34 | $41.34 | $41.34 | $41.34 | $41.27 | 50 |
| 2021-10-12 | $41.00 | $41.00 | $41.00 | $41.00 | $40.93 | 50 |
| 2021-10-11 | $40.99 | $40.99 | $40.99 | $40.99 | $40.92 | 2 |
| 2021-10-08 | $41.23 | $41.23 | $41.23 | $41.23 | $41.15 | 12 |
| 2021-10-07 | $41.38 | $41.38 | $41.38 | $41.38 | $41.31 | 12 |
| 2021-10-06 | $40.95 | $40.95 | $40.95 | $40.95 | $40.87 | 1 |
| 2021-10-05 | $40.70 | $40.70 | $40.70 | $40.70 | $40.62 | 1 |
| 2021-10-04 | $40.00 | $40.09 | $40.00 | $40.09 | $40.01 | 283 |
| 2021-10-01 | $40.45 | $41.01 | $40.45 | $41.01 | $40.94 | 165 |
| 2021-09-30 | $40.63 | $40.63 | $40.63 | $40.63 | $40.55 | 140 |
| 2021-09-29 | $40.84 | $40.84 | $40.84 | $40.84 | $40.77 | 0 |
| 2021-09-28 | $40.96 | $40.96 | $40.96 | $40.96 | $40.88 | 1 |
| 2021-09-27 | $42.21 | $42.21 | $42.21 | $42.21 | $42.13 | 1 |
| 2021-09-24 | $42.69 | $42.69 | $42.69 | $42.69 | $42.61 | 3 |
| 2021-09-23 | $42.75 | $42.75 | $42.75 | $42.75 | $42.67 | 2 |
| 2021-09-22 | $42.20 | $42.27 | $42.20 | $42.27 | $42.19 | 100 |
| 2021-09-21 | $41.92 | $41.92 | $41.92 | $41.92 | $41.84 | 13 |
| 2021-09-20 | $41.80 | $41.80 | $41.80 | $41.80 | $41.71 | 13 |
| 2021-09-17 | $42.65 | $42.65 | $42.65 | $42.65 | $42.56 | 0 |
| 2021-09-16 | $43.15 | $43.15 | $43.15 | $43.15 | $43.05 | 0 |
| 2021-09-15 | $43.08 | $43.08 | $43.08 | $43.08 | $42.99 | 1 |
| 2021-09-14 | $42.72 | $42.72 | $42.72 | $42.72 | $42.62 | 1 |
| 2021-09-13 | $42.50 | $42.69 | $42.50 | $42.69 | $42.60 | 125 |
| 2021-09-10 | $43.10 | $43.10 | $42.77 | $42.77 | $42.68 | 300 |
| 2021-09-09 | $43.14 | $43.14 | $43.14 | $43.14 | $43.05 | 33 |
| 2021-09-08 | $43.29 | $43.29 | $43.29 | $43.29 | $43.20 | 23 |
| 2021-09-07 | $43.46 | $43.46 | $43.46 | $43.46 | $43.37 | 98 |
| 2021-09-03 | $43.49 | $43.49 | $43.49 | $43.49 | $43.39 | 84 |
| 2021-09-02 | $43.31 | $43.31 | $43.31 | $43.31 | $43.22 | 84 |
| 2021-09-01 | $43.28 | $43.28 | $43.28 | $43.28 | $43.18 | 51 |
| 2021-08-31 | $43.24 | $43.25 | $43.17 | $43.17 | $43.08 | 996 |
| 2021-08-30 | $43.19 | $43.30 | $43.17 | $43.30 | $43.21 | 1,096 |
| 2021-08-27 | $42.84 | $42.85 | $42.82 | $42.83 | $42.73 | 999 |
| 2021-08-26 | $42.50 | $42.50 | $42.43 | $42.43 | $42.34 | 494 |
| 2021-08-25 | $42.66 | $42.67 | $42.65 | $42.67 | $42.58 | 966 |
| 2021-08-24 | $42.68 | $42.68 | $42.62 | $42.62 | $42.53 | 347 |
| 2021-08-23 | $42.52 | $42.56 | $42.52 | $42.56 | $42.47 | 296 |
| 2021-08-20 | $42.00 | $42.07 | $41.89 | $42.07 | $41.98 | 426 |
| 2021-08-19 | $41.53 | $41.53 | $41.53 | $41.53 | $41.44 | 54 |
| 2021-08-18 | $41.63 | $41.63 | $41.35 | $41.35 | $41.27 | 325 |
| 2021-08-17 | $41.69 | $41.69 | $41.69 | $41.69 | $41.60 | 13 |
| 2021-08-16 | $42.04 | $42.10 | $42.04 | $42.10 | $42.01 | 110 |
| 2021-08-13 | $41.97 | $41.97 | $41.97 | $41.97 | $41.88 | 2 |
| 2021-08-12 | $41.83 | $41.83 | $41.83 | $41.83 | $41.74 | 2 |
| 2021-08-11 | $41.59 | $41.59 | $41.59 | $41.59 | $41.50 | 100 |
| 2021-08-10 | $41.80 | $41.80 | $41.59 | $41.59 | $41.50 | 100 |
| 2021-08-09 | $41.65 | $41.91 | $41.65 | $41.82 | $41.73 | 1,352 |
| 2021-08-06 | $41.85 | $42.03 | $41.85 | $42.03 | $41.94 | 782 |
| 2021-08-05 | $42.03 | $42.03 | $42.03 | $42.03 | $41.94 | 11 |
| 2021-08-04 | $41.75 | $41.75 | $41.75 | $41.75 | $41.66 | 5 |
| 2021-08-03 | $41.58 | $41.68 | $41.58 | $41.68 | $41.59 | 120 |
| 2021-08-02 | $41.38 | $41.38 | $41.38 | $41.38 | $41.29 | 201 |
| 2021-07-30 | $41.51 | $41.52 | $41.43 | $41.43 | $41.34 | 201 |
| 2021-07-29 | $41.75 | $41.75 | $41.75 | $41.75 | $41.66 | 7 |
| 2021-07-28 | $41.73 | $41.73 | $41.73 | $41.73 | $41.64 | 7 |
| 2021-07-27 | $41.55 | $41.55 | $41.55 | $41.55 | $41.46 | 1 |
| 2021-07-26 | $41.98 | $41.98 | $41.98 | $41.98 | $41.89 | 0 |
| 2021-07-23 | $42.01 | $42.01 | $42.01 | $42.01 | $41.92 | 0 |
| 2021-07-22 | $41.42 | $41.42 | $41.42 | $41.42 | $41.33 | 2 |
| 2021-07-21 | $41.09 | $41.09 | $41.09 | $41.09 | $41.00 | 2 |
| 2021-07-20 | $40.81 | $40.81 | $40.81 | $40.81 | $40.73 | 147 |
| 2021-07-19 | $40.00 | $40.17 | $40.00 | $40.17 | $40.08 | 405 |
| 2021-07-16 | $40.65 | $40.65 | $40.65 | $40.65 | $40.56 | 8 |
| 2021-07-15 | $40.91 | $40.91 | $40.91 | $40.91 | $40.82 | 64 |
| 2021-07-14 | $41.16 | $41.16 | $41.16 | $41.16 | $41.07 | 2 |
| 2021-07-13 | $41.20 | $41.20 | $41.09 | $41.09 | $41.00 | 2,510 |
| 2021-07-12 | $41.13 | $41.13 | $41.13 | $41.13 | $41.04 | 328 |
| 2021-07-09 | $40.77 | $41.00 | $40.77 | $41.00 | $40.91 | 328 |
| 2021-07-08 | $40.50 | $40.72 | $40.50 | $40.67 | $40.59 | 1,100 |
| 2021-07-07 | $40.99 | $40.99 | $40.99 | $40.99 | $40.90 | 28 |
| 2021-07-06 | $40.81 | $40.81 | $40.81 | $40.81 | $40.72 | 6 |
| 2021-07-02 | $40.62 | $40.62 | $40.62 | $40.62 | $40.53 | 113 |
| 2021-07-01 | $40.03 | $40.15 | $40.01 | $40.15 | $40.06 | 125,400 |
| 2021-06-30 | $37.56 | $37.56 | $37.56 | $37.56 | $37.48 | 0 |
| 2021-06-29 | $37.54 | $37.56 | $37.54 | $37.56 | $37.48 | 400 |
| 2021-06-28 | $37.34 | $37.34 | $37.24 | $37.26 | $37.18 | 2,100 |
| 2021-06-25 | $37.19 | $37.19 | $37.19 | $37.19 | $36.99 | 0 |
| 2021-06-24 | $37.19 | $37.19 | $37.19 | $37.19 | $36.99 | 100 |
| 2021-06-23 | $36.86 | $36.91 | $36.86 | $36.91 | $36.71 | 600 |
| 2021-06-22 | $37.04 | $37.04 | $37.04 | $37.04 | $36.84 | 100 |
| 2021-06-21 | $36.88 | $36.89 | $36.88 | $36.89 | $36.69 | 300 |
| 2021-06-18 | $36.72 | $36.72 | $36.72 | $36.72 | $36.52 | 200 |
| 2021-06-17 | $36.84 | $36.84 | $36.84 | $36.84 | $36.64 | 200 |
| 2021-06-16 | $36.45 | $36.45 | $36.36 | $36.36 | $36.16 | 2,200 |
| 2021-06-15 | $36.56 | $36.56 | $36.50 | $36.53 | $36.33 | 1,500 |
| 2021-06-14 | $36.38 | $36.38 | $36.38 | $36.38 | $36.18 | 0 |
| 2021-06-11 | $36.38 | $36.38 | $36.38 | $36.38 | $36.18 | 800 |
| 2021-06-10 | $36.22 | $36.23 | $36.22 | $36.23 | $36.04 | 900 |
| 2021-06-09 | $36.13 | $36.13 | $36.11 | $36.11 | $35.92 | 500 |
| 2021-06-08 | $35.92 | $35.92 | $35.92 | $35.92 | $35.73 | 200 |
| 2021-06-07 | $35.93 | $35.93 | $35.92 | $35.92 | $35.73 | 1,000 |
| 2021-06-04 | $35.75 | $35.75 | $35.75 | $35.75 | $35.56 | 0 |
| 2021-06-03 | $35.75 | $35.75 | $35.75 | $35.75 | $35.56 | 1,100 |
| 2021-06-02 | $35.57 | $35.57 | $35.57 | $35.57 | $35.38 | 200 |
| 2021-06-01 | $35.84 | $35.84 | $35.53 | $35.67 | $35.48 | 5,100 |
| 2021-05-28 | $36.06 | $36.06 | $35.76 | $35.79 | $35.60 | 2,300 |
| 2021-05-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.41 | 0 |
| 2021-05-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.41 | 0 |
| 2021-05-25 | $35.81 | $35.81 | $35.55 | $35.60 | $35.41 | 1,300 |
| 2021-05-24 | $35.33 | $35.33 | $35.33 | $35.33 | $35.14 | 0 |
| 2021-05-21 | $35.39 | $35.44 | $35.33 | $35.33 | $35.14 | 4,200 |
| 2021-05-20 | $34.84 | $34.84 | $34.84 | $34.84 | $34.65 | 0 |
| 2021-05-19 | $34.43 | $34.84 | $34.43 | $34.84 | $34.65 | 1,500 |
| 2021-05-18 | $35.22 | $35.23 | $35.22 | $35.23 | $35.04 | 2,400 |
| 2021-05-17 | $35.50 | $35.50 | $35.50 | $35.50 | $35.31 | 100 |
| 2021-05-14 | $35.53 | $35.53 | $35.53 | $35.53 | $35.34 | 200 |
| 2021-05-13 | $34.97 | $35.23 | $34.97 | $35.17 | $34.98 | 3,800 |
| 2021-05-12 | $34.97 | $34.97 | $34.97 | $34.97 | $34.78 | 400 |
| 2021-05-11 | $35.36 | $35.36 | $35.30 | $35.30 | $35.11 | 500 |
| 2021-05-10 | $36.00 | $36.03 | $35.83 | $35.83 | $35.64 | 1,100 |
| 2021-05-07 | $35.87 | $36.25 | $35.87 | $36.25 | $36.06 | 1,700 |
| 2021-05-06 | $36.08 | $36.08 | $35.77 | $35.85 | $35.66 | 4,900 |
| 2021-05-05 | $36.02 | $36.13 | $36.02 | $36.09 | $35.90 | 2,400 |
| 2021-05-04 | $36.22 | $36.22 | $36.22 | $36.22 | $36.03 | 0 |
| 2021-05-03 | $36.34 | $36.34 | $36.22 | $36.22 | $36.03 | 1,300 |
| 2021-04-30 | $36.13 | $36.13 | $36.13 | $36.13 | $35.94 | 0 |
| 2021-04-29 | $36.39 | $36.39 | $36.13 | $36.13 | $35.94 | 200 |
| 2021-04-28 | $36.66 | $36.66 | $36.29 | $36.29 | $36.10 | 3,800 |
| 2021-04-27 | $36.55 | $36.55 | $36.55 | $36.55 | $36.35 | 1,000 |
| 2021-04-26 | $36.79 | $36.79 | $36.59 | $36.59 | $36.39 | 5,800 |
| 2021-04-23 | $36.88 | $36.88 | $36.84 | $36.87 | $36.67 | 1,000 |
| 2021-04-22 | $37.02 | $37.03 | $36.46 | $36.58 | $36.38 | 6,000 |
| 2021-04-21 | $36.76 | $36.76 | $36.76 | $36.76 | $36.56 | 0 |
| 2021-04-20 | $36.76 | $36.76 | $36.76 | $36.76 | $36.56 | 0 |
| 2021-04-19 | $36.76 | $36.76 | $36.76 | $36.76 | $36.56 | 800 |
| 2021-04-16 | $36.80 | $36.80 | $36.80 | $36.80 | $36.60 | 0 |
| 2021-04-15 | $36.80 | $36.80 | $36.80 | $36.80 | $36.60 | 200 |
| 2021-04-14 | $36.51 | $36.51 | $36.51 | $36.51 | $36.31 | 0 |
| 2021-04-13 | $36.65 | $36.65 | $36.51 | $36.51 | $36.31 | 1,400 |
| 2021-04-12 | $36.20 | $36.20 | $36.20 | $36.20 | $36.01 | 0 |
| 2021-04-09 | $36.20 | $36.20 | $36.20 | $36.20 | $36.01 | 100 |
| 2021-04-08 | $36.38 | $36.38 | $36.38 | $36.38 | $36.18 | 300 |
| 2021-04-07 | $35.17 | $35.17 | $35.17 | $35.17 | $34.98 | 0 |
| 2021-04-06 | $35.17 | $35.17 | $35.17 | $35.17 | $34.98 | 0 |
| 2021-04-05 | $35.17 | $35.17 | $35.17 | $35.17 | $34.98 | 0 |
| 2021-04-01 | $35.17 | $35.17 | $35.17 | $35.17 | $34.98 | 0 |
| 2021-03-31 | $35.17 | $35.17 | $35.17 | $35.17 | $34.98 | 100 |
| 2021-03-30 | $35.09 | $35.09 | $35.09 | $35.09 | $34.90 | 100 |
| 2021-03-29 | $35.15 | $35.15 | $35.15 | $35.15 | $34.96 | 100 |
| 2021-03-26 | $35.06 | $35.06 | $35.06 | $35.06 | $34.75 | 100 |
| 2021-03-25 | $34.40 | $34.43 | $34.40 | $34.43 | $34.13 | 600 |
| 2021-03-24 | $34.72 | $34.72 | $34.72 | $34.72 | $34.42 | 0 |
| 2021-03-23 | $34.89 | $34.89 | $34.72 | $34.72 | $34.42 | 400 |
| 2021-03-22 | $34.63 | $34.68 | $34.63 | $34.68 | $34.38 | 6,600 |
| 2021-03-19 | $34.33 | $34.33 | $34.33 | $34.33 | $34.03 | 400 |
| 2021-03-18 | $34.52 | $34.52 | $34.52 | $34.52 | $34.22 | 300 |
| 2021-03-17 | $34.62 | $34.62 | $34.62 | $34.62 | $34.32 | 500 |
| 2021-03-16 | $34.57 | $34.57 | $34.57 | $34.57 | $34.27 | 0 |
| 2021-03-15 | $34.56 | $34.57 | $34.56 | $34.57 | $34.27 | 3,400 |
| 2021-03-12 | $34.87 | $34.87 | $34.87 | $34.87 | $34.56 | 0 |
| 2021-03-11 | $34.76 | $34.94 | $34.76 | $34.87 | $34.56 | 1,400 |
| 2021-03-10 | $34.71 | $34.71 | $34.71 | $34.71 | $34.41 | 200 |
| 2021-03-09 | $34.31 | $34.57 | $34.31 | $34.57 | $34.27 | 400 |
| 2021-03-08 | $34.31 | $34.31 | $34.22 | $34.22 | $33.92 | 600 |
| 2021-03-05 | $33.39 | $33.39 | $33.39 | $33.39 | $33.10 | 5,800 |
| 2021-03-04 | $33.79 | $33.79 | $33.50 | $33.50 | $33.21 | 800 |
| 2021-03-03 | $34.29 | $34.29 | $33.95 | $33.95 | $33.65 | 400 |
| 2021-03-02 | $34.47 | $34.47 | $34.39 | $34.39 | $34.09 | 2,000 |
| 2021-03-01 | $34.55 | $34.74 | $34.45 | $34.73 | $34.43 | 1,000 |
| 2021-02-26 | $34.11 | $34.40 | $34.11 | $34.30 | $34.00 | 11,000 |
| 2021-02-25 | $34.53 | $34.57 | $33.92 | $33.97 | $33.67 | 17,400 |
| 2021-02-24 | $34.38 | $34.66 | $34.23 | $34.65 | $34.35 | 15,200 |
| 2021-02-23 | $34.31 | $34.36 | $33.99 | $34.36 | $34.06 | 9,000 |
| 2021-02-22 | $34.69 | $34.69 | $34.43 | $34.46 | $34.16 | 13,600 |
| 2021-02-19 | $34.80 | $34.80 | $34.80 | $34.80 | $34.50 | 500 |
| 2021-02-18 | $34.92 | $35.02 | $34.83 | $35.02 | $34.71 | 9,200 |
| 2021-02-17 | $35.15 | $35.15 | $34.95 | $35.12 | $34.81 | 3,100 |
| 2021-02-16 | $35.16 | $35.16 | $35.04 | $35.06 | $34.75 | 2,800 |
| 2021-02-12 | $35.06 | $35.08 | $34.97 | $35.08 | $34.77 | 1,500 |
| 2021-02-11 | $34.96 | $35.00 | $34.96 | $35.00 | $34.69 | 3,700 |
| 2021-02-10 | $34.99 | $35.02 | $34.87 | $34.87 | $34.56 | 15,900 |
| 2021-02-09 | $35.01 | $35.01 | $34.92 | $34.92 | $34.61 | 2,000 |
| 2021-02-08 | $35.00 | $35.12 | $34.96 | $34.96 | $34.65 | 7,300 |
| 2021-02-05 | $35.00 | $35.00 | $34.90 | $34.90 | $34.59 | 300 |
| 2021-02-04 | $34.49 | $34.85 | $34.49 | $34.85 | $34.55 | 2,900 |
| 2021-02-03 | $34.43 | $34.55 | $34.42 | $34.55 | $34.25 | 500 |
| 2021-02-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.20 | 3,400 |
| 2021-02-01 | $33.77 | $33.96 | $33.64 | $33.96 | $33.66 | 15,400 |
| 2021-01-29 | $33.46 | $33.46 | $33.18 | $33.37 | $33.08 | 20,400 |
| 2021-01-28 | $34.23 | $34.28 | $34.05 | $34.05 | $33.75 | 12,900 |
| 2021-01-27 | $33.40 | $33.49 | $33.34 | $33.49 | $33.20 | 15,000 |
| 2021-01-26 | $34.35 | $34.35 | $34.23 | $34.23 | $33.93 | 300 |
| 2021-01-25 | $34.32 | $34.32 | $34.19 | $34.22 | $33.92 | 2,200 |
| 2021-01-22 | $34.11 | $34.19 | $34.11 | $34.19 | $33.89 | 1,200 |
| 2021-01-21 | $34.02 | $34.02 | $34.02 | $34.02 | $33.72 | 0 |
| 2021-01-20 | $33.99 | $34.02 | $33.99 | $34.02 | $33.72 | 4,500 |
| 2021-01-19 | $33.85 | $33.85 | $33.75 | $33.75 | $33.45 | 4,900 |
| 2021-01-15 | $33.71 | $33.71 | $33.71 | $33.71 | $33.42 | 0 |
| 2021-01-14 | $33.96 | $33.96 | $33.71 | $33.71 | $33.42 | 3,300 |
| 2021-01-13 | $34.21 | $34.21 | $33.92 | $33.92 | $33.62 | 400 |
| 2021-01-12 | $34.10 | $34.10 | $34.10 | $34.10 | $33.80 | 200 |
| 2021-01-11 | $34.17 | $34.17 | $34.16 | $34.16 | $33.86 | 1,900 |
| 2021-01-08 | $34.01 | $34.01 | $33.94 | $33.96 | $33.66 | 2,000 |
| 2021-01-07 | $33.79 | $33.79 | $33.79 | $33.79 | $33.49 | 300 |
| 2021-01-06 | $32.92 | $32.92 | $32.92 | $32.92 | $32.63 | 0 |
| 2021-01-05 | $33.12 | $33.12 | $32.92 | $32.92 | $32.63 | 900 |
| 2021-01-04 | $33.32 | $33.32 | $33.32 | $33.32 | $33.03 | 0 |
| 2020-12-31 | $33.17 | $33.32 | $33.17 | $33.32 | $33.03 | 2,100 |
| 2020-12-30 | $33.28 | $33.28 | $33.25 | $33.25 | $32.96 | 1,100 |
| 2020-12-29 | $33.56 | $33.56 | $33.27 | $33.27 | $32.98 | 1,100 |
| 2020-12-28 | $33.30 | $33.30 | $33.30 | $33.30 | $32.89 | 0 |
| 2020-12-24 | $33.30 | $33.30 | $33.30 | $33.30 | $32.89 | 100 |
| 2020-12-23 | $33.32 | $33.32 | $33.32 | $33.32 | $32.91 | 100 |
| 2020-12-22 | $33.33 | $33.33 | $33.33 | $33.33 | $32.92 | 300 |
| 2020-12-21 | $32.86 | $32.86 | $32.86 | $32.86 | $32.46 | 1,700 |
| 2020-12-18 | $33.07 | $33.07 | $33.07 | $33.07 | $32.66 | 1,600 |
| 2020-12-17 | $33.12 | $33.12 | $33.06 | $33.06 | $32.65 | 500 |
| 2020-12-16 | $32.93 | $32.96 | $32.92 | $32.93 | $32.52 | 3,600 |
| 2020-12-15 | $32.65 | $32.72 | $32.65 | $32.70 | $32.30 | 600 |
| 2020-12-14 | $32.74 | $32.74 | $32.74 | $32.74 | $32.34 | 900 |
| 2020-12-11 | $32.67 | $32.73 | $32.57 | $32.73 | $32.33 | 3,500 |
| 2020-12-10 | $32.69 | $32.69 | $32.64 | $32.64 | $32.24 | 600 |
| 2020-12-09 | $33.33 | $33.33 | $32.94 | $32.94 | $32.53 | 200 |
| 2020-12-08 | $33.03 | $33.19 | $32.92 | $33.18 | $32.77 | 1,400 |
| 2020-12-07 | $33.06 | $33.06 | $33.02 | $33.02 | $32.61 | 200 |
| 2020-12-04 | $32.99 | $32.99 | $32.99 | $32.99 | $32.58 | 1,000 |
| 2020-12-03 | $33.13 | $33.13 | $33.13 | $33.13 | $32.72 | 200 |
| 2020-12-02 | $33.00 | $33.05 | $33.00 | $33.01 | $32.60 | 2,000 |
| 2020-12-01 | $33.22 | $33.26 | $33.22 | $33.26 | $32.85 | 1,200 |
| 2020-11-30 | $32.88 | $32.88 | $32.88 | $32.88 | $32.48 | 2,000 |
| 2020-11-27 | $33.33 | $33.33 | $33.33 | $33.33 | $32.92 | 100 |
| 2020-11-25 | $33.37 | $33.40 | $33.37 | $33.40 | $32.99 | 300 |
| 2020-11-24 | $33.19 | $33.19 | $33.19 | $33.19 | $32.78 | 700 |
| 2020-11-23 | $32.74 | $32.74 | $32.74 | $32.74 | $32.34 | 2,500 |
| 2020-11-20 | $32.70 | $32.70 | $32.70 | $32.70 | $32.30 | 2,000 |
| 2020-11-19 | $32.76 | $32.76 | $32.76 | $32.76 | $32.36 | 0 |
| 2020-11-18 | $32.98 | $33.02 | $32.76 | $32.76 | $32.36 | 4,200 |
| 2020-11-17 | $33.02 | $33.02 | $33.02 | $33.02 | $32.61 | 0 |
| 2020-11-16 | $33.02 | $33.02 | $32.95 | $33.02 | $32.61 | 1,800 |
| 2020-11-13 | $32.73 | $32.73 | $32.73 | $32.73 | $32.33 | 6,600 |
| 2020-11-12 | $32.37 | $32.37 | $32.37 | $32.37 | $31.97 | 200 |
| 2020-11-11 | $32.52 | $32.63 | $32.52 | $32.60 | $32.20 | 5,000 |
| 2020-11-10 | $32.81 | $32.81 | $32.81 | $32.81 | $32.41 | 0 |
| 2020-11-09 | $32.84 | $32.84 | $32.81 | $32.81 | $32.41 | 4,900 |
| 2020-11-06 | $31.89 | $31.89 | $31.89 | $31.89 | $31.50 | 5,000 |
| 2020-11-05 | $32.14 | $32.14 | $32.10 | $32.10 | $31.70 | 300 |
| 2020-11-04 | $31.23 | $31.23 | $31.23 | $31.23 | $30.85 | 0 |
| 2020-11-03 | $30.95 | $31.24 | $30.95 | $31.23 | $30.85 | 2,600 |
| 2020-11-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.37 | 0 |
| 2020-10-30 | $30.75 | $30.75 | $30.75 | $30.75 | $30.37 | 0 |
| 2020-10-29 | $30.59 | $30.75 | $30.59 | $30.75 | $30.37 | 200 |
| 2020-10-28 | $31.27 | $31.27 | $31.27 | $31.27 | $30.89 | 0 |
| 2020-10-27 | $31.27 | $31.27 | $31.27 | $31.27 | $30.89 | 500 |
| 2020-10-26 | $31.72 | $31.72 | $31.72 | $31.72 | $31.33 | 0 |
| 2020-10-23 | $31.72 | $31.72 | $31.72 | $31.72 | $31.33 | 0 |
| 2020-10-22 | $31.72 | $31.72 | $31.72 | $31.72 | $31.33 | 0 |
| 2020-10-21 | $31.72 | $31.72 | $31.72 | $31.72 | $31.33 | 100 |
| 2020-10-20 | $31.75 | $31.75 | $31.58 | $31.58 | $31.19 | 6,000 |
| 2020-10-19 | $32.15 | $32.15 | $32.15 | $32.15 | $31.75 | 1,200 |
| 2020-10-16 | $32.43 | $32.43 | $32.43 | $32.43 | $32.03 | 100 |
| 2020-10-15 | $31.96 | $31.96 | $31.96 | $31.96 | $31.57 | 0 |
| 2020-10-14 | $31.96 | $31.96 | $31.96 | $31.96 | $31.57 | 0 |
| 2020-10-13 | $31.96 | $31.96 | $31.96 | $31.96 | $31.57 | 0 |
| 2020-10-12 | $31.96 | $31.96 | $31.96 | $31.96 | $31.57 | 0 |
| 2020-10-09 | $31.96 | $31.96 | $31.96 | $31.96 | $31.57 | 100 |
| 2020-10-08 | $31.52 | $31.52 | $31.52 | $31.52 | $31.13 | 0 |
| 2020-10-07 | $31.52 | $31.52 | $31.52 | $31.52 | $31.13 | 0 |
| 2020-10-06 | $31.52 | $31.52 | $31.52 | $31.52 | $31.13 | 0 |
| 2020-10-05 | $31.52 | $31.52 | $31.52 | $31.52 | $31.13 | 300 |
| 2020-10-02 | $31.52 | $31.52 | $31.52 | $31.52 | $31.13 | 0 |
| 2020-10-01 | $31.52 | $31.52 | $31.52 | $31.52 | $31.13 | 0 |
| 2020-09-30 | $31.55 | $31.55 | $31.52 | $31.52 | $31.13 | 2,000 |
| 2020-09-29 | $31.31 | $31.31 | $31.31 | $31.31 | $30.92 | 0 |
| 2020-09-28 | $31.31 | $31.31 | $31.31 | $31.31 | $30.92 | 0 |
| 2020-09-25 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-24 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-23 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-22 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-21 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-18 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-17 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-16 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 0 |
| 2020-09-15 | $31.31 | $31.31 | $31.31 | $31.31 | $30.81 | 100 |
| 2020-09-14 | $31.13 | $31.13 | $31.13 | $31.13 | $30.63 | 100 |
| 2020-09-11 | $30.96 | $30.96 | $30.74 | $30.74 | $30.25 | 1,800 |
| 2020-09-10 | $32.55 | $32.55 | $32.55 | $32.55 | $32.03 | 0 |
| 2020-09-09 | $32.55 | $32.55 | $32.55 | $32.55 | $32.03 | 0 |
| 2020-09-08 | $32.55 | $32.55 | $32.55 | $32.55 | $32.03 | 0 |
| 2020-09-04 | $32.55 | $32.55 | $32.55 | $32.55 | $32.03 | 0 |
| 2020-09-03 | $32.55 | $32.55 | $32.55 | $32.55 | $32.03 | 0 |
| 2020-09-02 | $32.34 | $32.55 | $32.34 | $32.55 | $32.03 | 600 |
| 2020-09-01 | $31.92 | $31.92 | $31.92 | $31.92 | $31.41 | 0 |
| 2020-08-31 | $31.93 | $31.93 | $31.92 | $31.92 | $31.41 | 2,000 |
| 2020-08-28 | $32.16 | $32.16 | $32.16 | $32.16 | $31.64 | 0 |
| 2020-08-27 | $32.16 | $32.16 | $32.16 | $32.16 | $31.64 | 100 |
| 2020-08-26 | $31.56 | $31.56 | $31.56 | $31.56 | $31.05 | 0 |
| 2020-08-25 | $31.56 | $31.56 | $31.56 | $31.56 | $31.05 | 0 |
| 2020-08-24 | $31.56 | $31.56 | $31.56 | $31.56 | $31.05 | 300 |
| 2020-08-21 | $31.13 | $31.13 | $31.13 | $31.13 | $30.63 | 0 |
| 2020-08-20 | $31.13 | $31.13 | $31.13 | $31.13 | $30.63 | 0 |
| 2020-08-19 | $31.13 | $31.13 | $31.13 | $31.13 | $30.63 | 0 |
| 2020-08-18 | $31.13 | $31.13 | $31.13 | $31.13 | $30.63 | 0 |
| 2020-08-17 | $31.13 | $31.13 | $31.13 | $31.13 | $30.63 | 0 |
| 2020-08-14 | $31.13 | $31.13 | $31.13 | $31.13 | $30.63 | 0 |
| 2020-08-13 | $31.21 | $31.21 | $31.13 | $31.13 | $30.63 | 400 |
| 2020-08-12 | $31.21 | $31.21 | $31.21 | $31.21 | $30.71 | 100 |
| 2020-08-11 | $31.11 | $31.11 | $31.11 | $31.11 | $30.61 | 100 |
| 2020-08-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-08-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-08-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-08-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-08-04 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-08-03 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-07-31 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-07-30 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 0 |
| 2020-07-29 | $30.60 | $30.60 | $30.60 | $30.60 | $30.11 | 600 |
| 2020-07-28 | $30.32 | $30.32 | $30.32 | $30.32 | $29.83 | 300 |
| 2020-07-27 | $30.46 | $30.46 | $30.46 | $30.46 | $29.97 | 0 |
| 2020-07-24 | $30.46 | $30.46 | $30.46 | $30.46 | $29.97 | 500 |
| 2020-07-23 | $31.05 | $31.05 | $31.05 | $31.05 | $30.55 | 0 |
| 2020-07-22 | $31.05 | $31.05 | $31.05 | $31.05 | $30.55 | 0 |
| 2020-07-21 | $31.05 | $31.05 | $31.05 | $31.05 | $30.55 | 500 |
| 2020-07-20 | $30.61 | $30.61 | $30.61 | $30.61 | $30.12 | 0 |
| 2020-07-17 | $30.61 | $30.61 | $30.61 | $30.61 | $30.12 | 0 |
| 2020-07-16 | $30.61 | $30.61 | $30.61 | $30.61 | $30.12 | 0 |
| 2020-07-15 | $30.78 | $30.78 | $30.61 | $30.61 | $30.12 | 2,000 |
| 2020-07-14 | $30.37 | $30.37 | $30.37 | $30.37 | $29.88 | 3,600 |
| 2020-07-13 | $30.21 | $30.21 | $30.21 | $30.21 | $29.72 | 200 |
| 2020-07-10 | $30.32 | $30.32 | $30.32 | $30.32 | $29.83 | 0 |
| 2020-07-09 | $30.32 | $30.32 | $30.32 | $30.32 | $29.83 | 0 |
| 2020-07-08 | $30.32 | $30.32 | $30.32 | $30.32 | $29.83 | 0 |
| 2020-07-07 | $30.32 | $30.32 | $30.32 | $30.32 | $29.83 | 0 |
| 2020-07-06 | $30.15 | $30.32 | $30.15 | $30.32 | $29.83 | 600 |
| 2020-07-02 | $29.57 | $29.57 | $29.57 | $29.57 | $29.09 | 0 |
| 2020-07-01 | $29.57 | $29.57 | $29.57 | $29.57 | $29.09 | 0 |
| 2020-06-30 | $29.57 | $29.57 | $29.57 | $29.57 | $29.09 | 3,000 |
| 2020-06-29 | $29.02 | $29.02 | $29.02 | $29.02 | $28.55 | 0 |
| 2020-06-26 | $29.03 | $29.03 | $29.02 | $29.02 | $28.55 | 2,400 |
| 2020-06-25 | $29.16 | $29.16 | $29.16 | $29.16 | $28.57 | 100 |
| 2020-06-24 | $30.12 | $30.12 | $30.12 | $30.12 | $29.51 | 0 |
| 2020-06-23 | $30.12 | $30.12 | $30.12 | $30.12 | $29.51 | 1,000 |
| 2020-06-22 | $29.77 | $29.77 | $29.77 | $29.77 | $29.17 | 1,000 |
| 2020-06-19 | $29.88 | $29.88 | $29.88 | $29.88 | $29.28 | 0 |
| 2020-06-18 | $29.78 | $29.88 | $29.78 | $29.88 | $29.28 | 5,000 |
| 2020-06-17 | $29.93 | $29.93 | $29.93 | $29.93 | $29.33 | 2,000 |
| 2020-06-16 | $29.75 | $29.75 | $29.74 | $29.74 | $29.14 | 3,700 |
| 2020-06-15 | $30.30 | $30.30 | $30.30 | $30.30 | $29.69 | 0 |
| 2020-06-12 | $30.30 | $30.30 | $30.30 | $30.30 | $29.69 | 0 |
| 2020-06-11 | $30.30 | $30.30 | $30.30 | $30.30 | $29.69 | 0 |
| 2020-06-10 | $30.30 | $30.30 | $30.30 | $30.30 | $29.69 | 0 |
| 2020-06-09 | $30.30 | $30.30 | $30.30 | $30.30 | $29.69 | 100 |
| 2020-06-08 | $30.33 | $30.33 | $30.33 | $30.33 | $29.72 | 0 |
| 2020-06-05 | $30.33 | $30.33 | $30.33 | $30.33 | $29.72 | 100 |
| 2020-06-04 | $29.93 | $29.93 | $29.93 | $29.93 | $29.33 | 0 |
| 2020-06-03 | $29.93 | $29.93 | $29.93 | $29.93 | $29.33 | 0 |
| 2020-06-02 | $29.93 | $29.93 | $29.93 | $29.93 | $29.33 | 0 |
| 2020-06-01 | $29.93 | $29.93 | $29.93 | $29.93 | $29.33 | 0 |
| 2020-05-29 | $29.93 | $29.93 | $29.93 | $29.93 | $29.33 | 0 |
| 2020-05-28 | $29.93 | $29.93 | $29.93 | $29.93 | $29.33 | 700 |
| 2020-05-27 | $29.69 | $29.69 | $29.21 | $29.21 | $28.62 | 2,100 |
| 2020-05-26 | $29.32 | $29.32 | $29.32 | $29.32 | $28.73 | 0 |
| 2020-05-22 | $29.32 | $29.32 | $29.32 | $29.32 | $28.73 | 1,000 |
| 2020-05-21 | $29.18 | $29.18 | $29.18 | $29.18 | $28.59 | 0 |
| 2020-05-20 | $29.18 | $29.18 | $29.18 | $29.18 | $28.59 | 0 |
| 2020-05-19 | $29.18 | $29.18 | $29.18 | $29.18 | $28.59 | 1,000 |
| 2020-05-18 | $27.87 | $27.87 | $27.87 | $27.87 | $27.31 | 0 |
| 2020-05-15 | $27.87 | $27.87 | $27.87 | $27.87 | $27.31 | 0 |
| 2020-05-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.31 | 2,000 |
| 2020-05-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.17 | 0 |
| 2020-05-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.17 | 2,000 |
| 2020-05-11 | $28.93 | $28.93 | $28.93 | $28.93 | $28.35 | 500 |
| 2020-05-08 | $28.65 | $28.65 | $28.65 | $28.65 | $28.07 | 0 |
| 2020-05-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.07 | 0 |
| 2020-05-06 | $28.65 | $28.65 | $28.65 | $28.65 | $28.07 | 300 |
| 2020-05-05 | $28.55 | $28.55 | $28.55 | $28.55 | $27.98 | 0 |
| 2020-05-04 | $28.55 | $28.55 | $28.55 | $28.55 | $27.98 | 0 |
| 2020-05-01 | $28.55 | $28.55 | $28.55 | $28.55 | $27.98 | 0 |
| 2020-04-30 | $28.55 | $28.55 | $28.55 | $28.55 | $27.98 | 100 |
| 2020-04-29 | $28.08 | $28.08 | $28.08 | $28.08 | $27.51 | 0 |
| 2020-04-28 | $28.08 | $28.08 | $28.08 | $28.08 | $27.51 | 0 |
| 2020-04-27 | $28.08 | $28.08 | $28.08 | $28.08 | $27.51 | 0 |
| 2020-04-24 | $28.08 | $28.08 | $28.08 | $28.08 | $27.51 | 0 |
| 2020-04-23 | $28.08 | $28.08 | $28.08 | $28.08 | $27.51 | 700 |
| 2020-04-22 | $27.50 | $27.50 | $27.50 | $27.50 | $26.95 | 0 |
| 2020-04-21 | $27.50 | $27.50 | $27.50 | $27.50 | $26.95 | 0 |
| 2020-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.95 | 0 |
| 2020-04-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.95 | 0 |
| 2020-04-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.95 | 0 |
| 2020-04-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.95 | 100 |
| 2020-04-14 | $27.10 | $27.10 | $27.10 | $27.10 | $26.55 | 0 |
| 2020-04-13 | $27.10 | $27.10 | $27.10 | $27.10 | $26.55 | 0 |
| 2020-04-09 | $27.10 | $27.10 | $27.10 | $27.10 | $26.55 | 0 |
| 2020-04-08 | $27.10 | $27.10 | $27.10 | $27.10 | $26.55 | 400 |
| 2020-04-07 | $27.60 | $27.60 | $27.00 | $27.00 | $26.46 | 1,400 |
| 2020-04-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 200 |
| 2020-04-03 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 0 |
| 2020-04-02 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 0 |
| 2020-04-01 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 0 |
| 2020-03-31 | $26.30 | $26.30 | $26.30 | $26.30 | $25.77 | 200 |
| 2020-03-30 | $25.20 | $25.20 | $25.20 | $25.20 | $24.69 | 0 |
| 2020-03-27 | $25.48 | $25.48 | $25.20 | $25.20 | $24.69 | 300 |
| 2020-03-26 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2020-03-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2020-03-24 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 0 |
| 2020-03-23 | $23.30 | $23.30 | $23.30 | $23.30 | $22.72 | 500 |
| 2020-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 200 |
| 2020-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.41 | 0 |
| 2020-03-18 | $24.56 | $24.56 | $24.00 | $24.00 | $23.41 | 1,000 |
| 2020-03-17 | $24.67 | $24.67 | $24.67 | $24.67 | $24.06 | 0 |
| 2020-03-16 | $24.67 | $24.67 | $24.67 | $24.67 | $24.06 | 200 |
| 2020-03-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.07 | 200 |
| 2020-03-12 | $25.02 | $25.02 | $25.02 | $25.02 | $24.40 | 1,000 |
| 2020-03-11 | $27.49 | $27.49 | $26.95 | $26.95 | $26.28 | 700 |
| 2020-03-10 | $26.85 | $27.73 | $26.85 | $27.73 | $27.04 | 600 |
| 2020-03-09 | $27.50 | $27.50 | $26.85 | $26.85 | $26.18 | 2,300 |
| 2020-03-06 | $28.98 | $28.98 | $28.98 | $28.98 | $28.26 | 0 |
| 2020-03-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.26 | 400 |
| 2020-03-04 | $29.09 | $29.09 | $29.09 | $29.09 | $28.37 | 0 |
| 2020-03-03 | $29.44 | $29.44 | $29.09 | $29.09 | $28.37 | 400 |
| 2020-03-02 | $28.49 | $28.49 | $28.49 | $28.49 | $27.78 | 600 |
| 2020-02-28 | $27.95 | $27.95 | $27.50 | $27.66 | $26.97 | 2,400 |
| 2020-02-27 | $29.54 | $29.54 | $29.54 | $29.54 | $28.81 | 0 |
| 2020-02-26 | $29.54 | $29.54 | $29.54 | $29.54 | $28.81 | 0 |
| 2020-02-25 | $30.55 | $30.55 | $29.54 | $29.54 | $28.81 | 900 |
| 2020-02-24 | $30.50 | $30.50 | $30.40 | $30.40 | $29.65 | 1,200 |
| 2020-02-21 | $31.64 | $31.64 | $31.64 | $31.64 | $30.86 | 600 |
| 2020-02-20 | $31.76 | $31.76 | $31.43 | $31.52 | $30.74 | 1,900 |
| 2020-02-19 | $31.59 | $31.59 | $31.59 | $31.59 | $30.81 | 0 |
| 2020-02-18 | $31.59 | $31.59 | $31.59 | $31.59 | $30.81 | 500 |
| 2020-02-14 | $31.64 | $31.64 | $31.64 | $31.64 | $30.86 | 0 |
| 2020-02-13 | $31.64 | $31.64 | $31.64 | $31.64 | $30.86 | 500 |
| 2020-02-12 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-02-11 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-02-10 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-02-07 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-02-06 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-02-05 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-02-04 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-02-03 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-01-31 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-01-30 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-01-29 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-01-28 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 0 |
| 2020-01-27 | $30.13 | $30.13 | $30.13 | $30.13 | $29.38 | 200 |
| 2020-01-24 | $30.35 | $30.35 | $30.35 | $30.35 | $29.60 | 100 |
| 2020-01-23 | $30.60 | $30.60 | $30.47 | $30.47 | $29.71 | 600 |
| 2020-01-22 | $30.61 | $30.67 | $30.61 | $30.67 | $29.91 | 1,000 |
| 2020-01-21 | $30.45 | $30.45 | $30.45 | $30.45 | $29.70 | 4,700 |
American Century Sustainable Growth ETF (ESGY) News Headlines
Recent American Century Sustainable Growth ETF (ESGY) News
Similar Companies to American Century Sustainable Growth ETF (ESGY) 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 | -- | -- | -- |