Goldman Sachs MarketBeta International Equity ETF (GSID) Exchange: BATS
Data as of May 9, 2025
$61.11 ($0.26) 0.42%
Goldman Sachs MarketBeta International Equity ETF - Daily Information
Click for more stock information on Goldman Sachs MarketBeta International Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $61.19 |
| Previous Close | $61.11 |
| High | $61.27 |
| Low | $61.09 |
| Adjusted Open | $61.19 |
| Previous Adjusted Close | $61.11 |
| Adjusted High | $61.27 |
| Adjusted Low | $61.09 |
Invest in Goldman Sachs MarketBeta International Equity ETF (GSID)
Historical Stock Data for Goldman Sachs MarketBeta International Equity ETF (GSID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $61.19 | $61.27 | $61.09 | $61.11 | $61.11 | 25,736 |
| 2025-05-08 | $61.05 | $61.24 | $60.86 | $60.86 | $60.86 | 43,210 |
| 2025-05-07 | $61.16 | $61.16 | $61.04 | $61.04 | $61.04 | 15,189 |
| 2025-05-06 | $61.32 | $61.43 | $61.29 | $61.29 | $61.29 | 1,672 |
| 2025-05-05 | $61.47 | $61.47 | $61.33 | $61.33 | $61.33 | 309 |
| 2025-05-02 | $60.88 | $61.23 | $60.88 | $61.18 | $61.18 | 1,454 |
| 2025-05-01 | $60.37 | $60.41 | $60.08 | $60.17 | $60.17 | 16,480 |
| 2025-04-30 | $59.83 | $60.41 | $59.83 | $60.28 | $60.28 | 347,440 |
| 2025-04-29 | $60.41 | $60.42 | $60.41 | $60.42 | $60.42 | 154 |
| 2025-04-28 | $60.22 | $60.22 | $60.22 | $60.22 | $60.22 | 130 |
| 2025-04-25 | $59.54 | $59.77 | $59.54 | $59.72 | $59.72 | 19,856 |
| 2025-04-24 | $59.26 | $59.51 | $59.26 | $59.51 | $59.51 | 1,157 |
| 2025-04-23 | $58.74 | $59.10 | $58.74 | $58.79 | $58.79 | 46,220 |
| 2025-04-22 | $58.62 | $58.62 | $58.32 | $58.60 | $58.60 | 38,853 |
| 2025-04-21 | $57.50 | $57.50 | $56.96 | $57.48 | $57.48 | 515 |
| 2025-04-17 | $57.98 | $57.98 | $57.73 | $57.73 | $57.73 | 532 |
| 2025-04-16 | $57.26 | $57.26 | $57.05 | $57.05 | $57.05 | 162 |
| 2025-04-15 | $57.32 | $57.32 | $57.32 | $57.32 | $57.32 | 100 |
| 2025-04-14 | $56.87 | $56.87 | $56.87 | $56.87 | $56.87 | 123 |
| 2025-04-11 | $55.25 | $56.24 | $55.25 | $56.24 | $56.24 | 517 |
| 2025-04-10 | $54.91 | $54.91 | $54.84 | $54.84 | $54.84 | 449 |
| 2025-04-09 | $51.92 | $55.78 | $51.80 | $55.78 | $55.78 | 131,868 |
| 2025-04-08 | $53.47 | $53.47 | $51.49 | $51.96 | $51.96 | 2,579 |
| 2025-04-07 | $51.50 | $52.27 | $51.50 | $52.04 | $52.04 | 30,777 |
| 2025-04-04 | $54.32 | $54.39 | $53.36 | $53.44 | $53.44 | 60,946 |
| 2025-04-03 | $57.30 | $57.46 | $56.95 | $56.96 | $56.96 | 8,556 |
| 2025-04-02 | $58.17 | $58.41 | $58.11 | $58.41 | $58.41 | 1,396 |
| 2025-04-01 | $58.03 | $58.42 | $58.01 | $58.16 | $58.16 | 10,801 |
| 2025-03-31 | $58.11 | $58.29 | $58.00 | $58.19 | $58.19 | 83,251 |
| 2025-03-28 | $58.58 | $58.73 | $58.49 | $58.66 | $58.66 | 38,992 |
| 2025-03-27 | $59.02 | $59.37 | $59.02 | $59.37 | $59.37 | 42,927 |
| 2025-03-26 | $59.47 | $59.52 | $59.07 | $59.07 | $59.07 | 501 |
| 2025-03-25 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 321 |
| 2025-03-24 | $59.70 | $59.72 | $59.70 | $59.72 | $59.48 | 332 |
| 2025-03-21 | $59.66 | $59.71 | $59.66 | $59.71 | $59.71 | 303 |
| 2025-03-20 | $60.08 | $60.20 | $60.05 | $60.20 | $60.20 | 3,285 |
| 2025-03-19 | $60.41 | $60.63 | $60.41 | $60.63 | $60.63 | 534 |
| 2025-03-18 | $60.22 | $60.38 | $60.19 | $60.38 | $60.38 | 7,481 |
| 2025-03-17 | $60.49 | $60.49 | $60.49 | $60.49 | $60.49 | 118 |
| 2025-03-14 | $59.45 | $59.70 | $59.31 | $59.67 | $59.67 | 107,676 |
| 2025-03-13 | $58.72 | $58.74 | $58.72 | $58.74 | $58.74 | 260 |
| 2025-03-12 | $58.96 | $59.05 | $58.96 | $59.04 | $59.04 | 32,026 |
| 2025-03-11 | $58.46 | $58.80 | $58.46 | $58.80 | $58.80 | 2,127 |
| 2025-03-10 | $59.19 | $59.19 | $58.69 | $58.99 | $58.99 | 45,910 |
| 2025-03-07 | $60.14 | $60.36 | $59.69 | $60.36 | $60.36 | 11,198 |
| 2025-03-06 | $60.12 | $60.26 | $59.69 | $59.71 | $59.71 | 1,697 |
| 2025-03-05 | $59.82 | $60.24 | $59.82 | $60.24 | $60.24 | 443 |
| 2025-03-04 | $58.26 | $59.06 | $58.20 | $58.93 | $58.93 | 1,877 |
| 2025-03-03 | $59.45 | $59.53 | $58.53 | $58.83 | $58.83 | 28,361 |
| 2025-02-28 | $58.24 | $58.34 | $57.83 | $58.34 | $58.34 | 30,936 |
| 2025-02-27 | $58.62 | $58.62 | $58.31 | $58.39 | $58.39 | 118,628 |
| 2025-02-26 | $58.82 | $58.83 | $58.81 | $58.82 | $58.82 | 1,344 |
| 2025-02-25 | $58.66 | $58.78 | $58.50 | $58.78 | $58.78 | 6,883 |
| 2025-02-24 | $58.39 | $58.39 | $58.39 | $58.39 | $58.39 | 69 |
| 2025-02-21 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 305 |
| 2025-02-20 | $58.62 | $58.78 | $58.60 | $58.78 | $58.78 | 409 |
| 2025-02-19 | $58.44 | $58.50 | $58.32 | $58.50 | $58.50 | 1,448 |
| 2025-02-18 | $58.90 | $59.01 | $58.67 | $59.01 | $59.01 | 2,774 |
| 2025-02-14 | $58.62 | $58.62 | $58.56 | $58.56 | $58.56 | 844 |
| 2025-02-13 | $58.38 | $58.44 | $58.38 | $58.44 | $58.44 | 10,145 |
| 2025-02-12 | $57.22 | $57.75 | $57.22 | $57.75 | $57.75 | 10,949 |
| 2025-02-11 | $57.33 | $57.61 | $57.33 | $57.61 | $57.61 | 423 |
| 2025-02-10 | $57.27 | $57.29 | $57.24 | $57.29 | $57.29 | 407 |
| 2025-02-07 | $57.51 | $57.51 | $56.97 | $56.97 | $56.97 | 2,133 |
| 2025-02-06 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 76 |
| 2025-02-05 | $57.25 | $57.27 | $57.18 | $57.20 | $57.20 | 884 |
| 2025-02-04 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 150 |
| 2025-02-03 | $55.71 | $56.12 | $55.71 | $56.02 | $56.02 | 840 |
| 2025-01-31 | $56.79 | $56.79 | $56.79 | $56.79 | $56.79 | 118 |
| 2025-01-30 | $57.28 | $57.44 | $57.18 | $57.19 | $57.19 | 7,405 |
| 2025-01-29 | $56.71 | $56.83 | $56.65 | $56.65 | $56.65 | 1,484 |
| 2025-01-28 | $56.63 | $56.73 | $56.61 | $56.61 | $56.61 | 98,220 |
| 2025-01-27 | $56.76 | $56.76 | $56.56 | $56.75 | $56.75 | 939 |
| 2025-01-24 | $56.76 | $56.76 | $56.67 | $56.71 | $56.71 | 1,917 |
| 2025-01-23 | $56.08 | $56.37 | $56.08 | $56.37 | $56.37 | 1,203 |
| 2025-01-22 | $56.15 | $56.19 | $55.96 | $55.96 | $55.96 | 182,316 |
| 2025-01-21 | $56.07 | $56.13 | $56.07 | $56.13 | $56.13 | 4,357 |
| 2025-01-17 | $55.03 | $55.05 | $55.03 | $55.05 | $55.05 | 467 |
| 2025-01-16 | $54.63 | $54.89 | $54.53 | $54.89 | $54.89 | 542,407 |
| 2025-01-15 | $54.61 | $54.61 | $54.47 | $54.49 | $54.49 | 371 |
| 2025-01-14 | $53.67 | $53.85 | $53.64 | $53.83 | $53.83 | 769 |
| 2025-01-13 | $53.35 | $53.63 | $53.35 | $53.63 | $53.63 | 579 |
| 2025-01-10 | $54.19 | $54.19 | $53.76 | $53.76 | $53.76 | 1,038 |
| 2025-01-08 | $54.37 | $54.57 | $54.37 | $54.57 | $54.57 | 7,867 |
| 2025-01-07 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 43 |
| 2025-01-06 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 88 |
| 2025-01-03 | $54.29 | $54.29 | $54.29 | $54.29 | $54.29 | 155 |
| 2025-01-02 | $53.97 | $54.05 | $53.97 | $54.05 | $54.05 | 1,112 |
| 2024-12-31 | $54.30 | $54.30 | $54.13 | $54.13 | $54.13 | 110 |
| 2024-12-30 | $54.15 | $54.21 | $54.15 | $54.21 | $54.21 | 634,173 |
| 2024-12-27 | $54.74 | $54.77 | $54.56 | $54.56 | $54.56 | 16,760 |
| 2024-12-26 | $54.76 | $54.76 | $54.70 | $54.70 | $54.70 | 257 |
| 2024-12-24 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 10 |
| 2024-12-23 | $53.72 | $54.13 | $53.72 | $54.12 | $54.12 | 2,121 |
| 2024-12-20 | $53.88 | $54.50 | $53.88 | $54.11 | $53.82 | 5,701 |
| 2024-12-19 | $54.35 | $54.35 | $54.32 | $54.32 | $54.03 | 290 |
| 2024-12-18 | $55.80 | $55.80 | $54.45 | $54.49 | $54.20 | 483 |
| 2024-12-17 | $55.82 | $55.82 | $55.82 | $55.82 | $55.52 | 138 |
| 2024-12-16 | $55.92 | $55.92 | $55.92 | $55.92 | $55.62 | 41 |
| 2024-12-13 | $56.07 | $56.09 | $56.07 | $56.09 | $55.79 | 407 |
| 2024-12-12 | $56.21 | $56.21 | $56.21 | $56.21 | $55.91 | 283,539 |
| 2024-12-11 | $56.70 | $56.78 | $56.70 | $56.78 | $56.48 | 273 |
| 2024-12-10 | $56.46 | $56.46 | $56.42 | $56.46 | $56.16 | 66,395 |
| 2024-12-09 | $57.18 | $57.18 | $56.97 | $56.97 | $56.67 | 571 |
| 2024-12-06 | $57.08 | $57.08 | $56.95 | $56.95 | $56.65 | 237 |
| 2024-12-05 | $57.04 | $57.15 | $56.97 | $57.01 | $56.70 | 903 |
| 2024-12-04 | $56.66 | $56.66 | $56.58 | $56.59 | $56.29 | 49,598 |
| 2024-12-03 | $56.74 | $56.74 | $56.67 | $56.67 | $56.67 | 447 |
| 2024-12-02 | $56.05 | $56.36 | $56.05 | $56.36 | $56.36 | 189 |
| 2024-11-29 | $56.17 | $56.17 | $56.17 | $56.17 | $56.17 | 8 |
| 2024-11-27 | $55.34 | $55.34 | $55.34 | $55.34 | $55.34 | 24 |
| 2024-11-26 | $55.13 | $55.13 | $55.05 | $55.05 | $55.05 | 489,936 |
| 2024-11-25 | $55.65 | $55.65 | $55.39 | $55.39 | $55.39 | 449 |
| 2024-11-22 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 108 |
| 2024-11-21 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 67 |
| 2024-11-20 | $54.56 | $54.81 | $54.52 | $54.81 | $54.81 | 164,162 |
| 2024-11-19 | $54.64 | $55.00 | $54.64 | $55.00 | $55.00 | 940 |
| 2024-11-18 | $54.90 | $55.06 | $54.78 | $55.03 | $55.03 | 19,215 |
| 2024-11-15 | $54.63 | $54.74 | $54.63 | $54.74 | $54.74 | 952 |
| 2024-11-14 | $55.12 | $55.12 | $54.91 | $54.91 | $54.91 | 895 |
| 2024-11-13 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 6 |
| 2024-11-12 | $55.43 | $55.43 | $55.25 | $55.25 | $55.25 | 641 |
| 2024-11-11 | $56.19 | $56.24 | $56.19 | $56.24 | $56.24 | 108 |
| 2024-11-08 | $56.09 | $56.17 | $56.09 | $56.15 | $56.15 | 862,829 |
| 2024-11-07 | $56.60 | $56.93 | $56.60 | $56.93 | $56.93 | 358 |
| 2024-11-06 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 6 |
| 2024-11-05 | $56.83 | $56.86 | $56.83 | $56.86 | $56.86 | 209 |
| 2024-11-04 | $56.32 | $56.32 | $56.32 | $56.32 | $56.32 | 46 |
| 2024-11-01 | $56.58 | $56.58 | $56.25 | $56.28 | $56.28 | 1,415 |
| 2024-10-31 | $55.93 | $56.17 | $55.82 | $56.17 | $56.17 | 11,289 |
| 2024-10-30 | $56.55 | $56.78 | $56.55 | $56.62 | $56.62 | 9,925 |
| 2024-10-29 | $56.99 | $57.08 | $56.96 | $56.96 | $56.96 | 618 |
| 2024-10-28 | $57.17 | $57.17 | $57.17 | $57.17 | $57.17 | 68 |
| 2024-10-25 | $56.83 | $56.83 | $56.70 | $56.70 | $56.70 | 366 |
| 2024-10-24 | $56.74 | $56.80 | $56.74 | $56.80 | $56.80 | 105 |
| 2024-10-23 | $56.46 | $56.52 | $56.46 | $56.52 | $56.52 | 269 |
| 2024-10-22 | $57.03 | $57.14 | $57.03 | $57.14 | $57.14 | 747 |
| 2024-10-21 | $57.73 | $57.73 | $57.41 | $57.41 | $57.41 | 212 |
| 2024-10-18 | $58.10 | $58.21 | $58.01 | $58.15 | $58.15 | 6,742 |
| 2024-10-17 | $57.98 | $57.99 | $57.82 | $57.82 | $57.82 | 1,045 |
| 2024-10-16 | $57.70 | $57.75 | $57.70 | $57.71 | $57.71 | 591 |
| 2024-10-15 | $57.68 | $57.68 | $57.59 | $57.59 | $57.59 | 1,407 |
| 2024-10-14 | $58.29 | $58.65 | $58.29 | $58.65 | $58.65 | 149 |
| 2024-10-11 | $58.40 | $58.56 | $58.40 | $58.51 | $58.51 | 1,371 |
| 2024-10-10 | $58.18 | $58.18 | $58.18 | $58.18 | $58.18 | 1 |
| 2024-10-09 | $58.28 | $58.28 | $58.28 | $58.28 | $58.28 | 85 |
| 2024-10-08 | $58.37 | $58.37 | $58.26 | $58.26 | $58.26 | 173 |
| 2024-10-07 | $58.46 | $58.46 | $58.31 | $58.37 | $58.37 | 684 |
| 2024-10-04 | $58.55 | $58.58 | $58.54 | $58.58 | $58.58 | 576 |
| 2024-10-03 | $58.29 | $58.29 | $58.29 | $58.29 | $58.29 | 5 |
| 2024-10-02 | $58.75 | $58.86 | $58.75 | $58.86 | $58.86 | 238 |
| 2024-10-01 | $58.93 | $59.06 | $58.82 | $59.01 | $59.01 | 7,801 |
| 2024-09-30 | $59.44 | $59.52 | $57.45 | $59.35 | $59.35 | 34,489 |
| 2024-09-27 | $59.79 | $59.84 | $59.61 | $59.61 | $59.61 | 15,367 |
| 2024-09-26 | $59.72 | $60.00 | $59.72 | $59.99 | $59.99 | 622 |
| 2024-09-25 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 283,464 |
| 2024-09-24 | $58.77 | $58.96 | $58.77 | $58.96 | $58.96 | 396 |
| 2024-09-23 | $58.95 | $58.95 | $58.95 | $58.95 | $58.61 | 169 |
| 2024-09-20 | $58.70 | $58.70 | $58.70 | $58.70 | $58.37 | 86 |
| 2024-09-19 | $59.26 | $59.26 | $59.26 | $59.26 | $58.91 | 75 |
| 2024-09-18 | $58.10 | $58.10 | $58.10 | $58.10 | $57.77 | 118 |
| 2024-09-17 | $58.33 | $58.33 | $58.33 | $58.33 | $57.99 | 71 |
| 2024-09-16 | $58.28 | $58.59 | $58.27 | $58.59 | $58.26 | 11,364 |
| 2024-09-13 | $58.37 | $58.37 | $58.25 | $58.25 | $57.91 | 1,804 |
| 2024-09-12 | $57.94 | $58.08 | $57.78 | $58.08 | $57.74 | 2,960 |
| 2024-09-11 | $57.57 | $57.57 | $57.57 | $57.57 | $57.23 | 92 |
| 2024-09-10 | $57.17 | $57.24 | $57.17 | $57.24 | $56.91 | 372 |
| 2024-09-09 | $57.46 | $57.46 | $57.46 | $57.46 | $57.13 | 122 |
| 2024-09-06 | $56.91 | $56.92 | $56.87 | $56.87 | $56.54 | 1,206 |
| 2024-09-05 | $58.07 | $58.07 | $57.82 | $57.95 | $57.61 | 403 |
| 2024-09-04 | $57.91 | $57.97 | $57.91 | $57.97 | $57.64 | 110 |
| 2024-09-03 | $58.19 | $58.19 | $58.19 | $58.19 | $57.85 | 351 |
| 2024-08-30 | $59.31 | $59.31 | $59.31 | $59.31 | $58.97 | 1 |
| 2024-08-29 | $59.10 | $59.10 | $59.10 | $59.10 | $58.76 | 45 |
| 2024-08-28 | $59.09 | $59.09 | $58.48 | $58.75 | $58.41 | 235,346 |
| 2024-08-27 | $58.97 | $59.15 | $58.94 | $59.09 | $58.75 | 429 |
| 2024-08-26 | $58.73 | $58.77 | $58.73 | $58.77 | $58.43 | 193 |
| 2024-08-23 | $58.66 | $59.04 | $58.66 | $59.04 | $59.04 | 11,389 |
| 2024-08-22 | $58.52 | $58.52 | $57.94 | $57.94 | $57.94 | 3,280 |
| 2024-08-21 | $58.30 | $58.35 | $58.30 | $58.35 | $58.35 | 1,189 |
| 2024-08-20 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 208 |
| 2024-08-19 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 191 |
| 2024-08-16 | $57.29 | $57.30 | $57.29 | $57.30 | $57.30 | 250 |
| 2024-08-15 | $57.07 | $57.07 | $57.02 | $57.02 | $57.02 | 287 |
| 2024-08-14 | $56.23 | $56.28 | $56.23 | $56.28 | $56.28 | 37,475 |
| 2024-08-13 | $56.11 | $56.11 | $56.11 | $56.11 | $56.11 | 63 |
| 2024-08-12 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 59 |
| 2024-08-09 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 114 |
| 2024-08-08 | $54.86 | $54.91 | $54.86 | $54.91 | $54.91 | 1,239 |
| 2024-08-07 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 25 |
| 2024-08-06 | $53.78 | $53.78 | $53.78 | $53.78 | $53.78 | 7 |
| 2024-08-05 | $53.33 | $53.70 | $53.33 | $53.70 | $53.70 | 4,555 |
| 2024-08-02 | $54.79 | $54.79 | $54.79 | $54.79 | $54.79 | 284 |
| 2024-08-01 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 298 |
| 2024-07-31 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 258 |
| 2024-07-30 | $56.41 | $56.54 | $56.41 | $56.54 | $56.54 | 1,707 |
| 2024-07-29 | $56.39 | $56.39 | $56.39 | $56.39 | $56.39 | 104 |
| 2024-07-26 | $56.65 | $56.65 | $56.64 | $56.64 | $56.64 | 215 |
| 2024-07-25 | $56.22 | $56.22 | $55.89 | $55.89 | $55.89 | 150,138 |
| 2024-07-24 | $56.76 | $56.76 | $56.32 | $56.32 | $56.32 | 517 |
| 2024-07-23 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 53 |
| 2024-07-22 | $57.04 | $57.38 | $57.04 | $57.38 | $57.38 | 2,010 |
| 2024-07-19 | $56.91 | $56.91 | $56.77 | $56.77 | $56.77 | 496 |
| 2024-07-18 | $57.68 | $57.68 | $57.05 | $57.06 | $57.06 | 1,445 |
| 2024-07-17 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 49 |
| 2024-07-16 | $57.75 | $57.93 | $57.75 | $57.93 | $57.93 | 4,084 |
| 2024-07-15 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 236 |
| 2024-07-12 | $58.27 | $58.27 | $58.25 | $58.25 | $58.25 | 191 |
| 2024-07-11 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 39 |
| 2024-07-10 | $57.26 | $57.36 | $57.25 | $57.36 | $57.36 | 2,313 |
| 2024-07-09 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 84 |
| 2024-07-08 | $56.94 | $56.94 | $56.23 | $56.23 | $56.23 | 223 |
| 2024-07-05 | $57.30 | $57.30 | $56.89 | $57.13 | $57.13 | 1,371 |
| 2024-07-03 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 87 |
| 2024-07-02 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 36 |
| 2024-07-01 | $55.96 | $55.96 | $55.96 | $55.96 | $55.96 | 92 |
| 2024-06-28 | $56.07 | $56.11 | $55.95 | $55.95 | $55.95 | 586,153 |
| 2024-06-27 | $56.02 | $56.12 | $55.79 | $55.81 | $55.81 | 1,032 |
| 2024-06-26 | $55.75 | $55.82 | $55.75 | $55.82 | $55.82 | 224 |
| 2024-06-25 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 14 |
| 2024-06-24 | $55.90 | $56.07 | $55.90 | $56.07 | $56.07 | 7,354 |
| 2024-06-21 | $56.33 | $56.35 | $56.30 | $56.30 | $55.61 | 387 |
| 2024-06-20 | $56.68 | $56.68 | $56.68 | $56.68 | $55.98 | 59 |
| 2024-06-18 | $56.65 | $56.68 | $56.54 | $56.64 | $56.64 | 6,968 |
| 2024-06-17 | $56.08 | $56.53 | $56.08 | $56.53 | $56.53 | 176,482 |
| 2024-06-14 | $56.31 | $56.33 | $56.31 | $56.33 | $56.33 | 47,393 |
| 2024-06-13 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 8 |
| 2024-06-12 | $57.79 | $57.79 | $57.63 | $57.63 | $57.63 | 2,620 |
| 2024-06-11 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 1 |
| 2024-06-10 | $57.29 | $57.62 | $57.29 | $57.62 | $57.62 | 1,556 |
| 2024-06-07 | $57.77 | $57.82 | $57.50 | $57.50 | $57.50 | 2,882 |
| 2024-06-06 | $58.12 | $58.25 | $58.12 | $58.25 | $58.25 | 200 |
| 2024-06-05 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 101 |
| 2024-06-04 | $57.74 | $57.74 | $57.74 | $57.74 | $57.74 | 62 |
| 2024-06-03 | $57.53 | $57.80 | $57.53 | $57.80 | $57.80 | 6,978 |
| 2024-05-31 | $57.39 | $57.53 | $57.29 | $57.53 | $57.53 | 10,392 |
| 2024-05-30 | $57.16 | $57.16 | $57.03 | $57.03 | $57.03 | 131 |
| 2024-05-29 | $56.53 | $56.60 | $56.53 | $56.60 | $56.60 | 402 |
| 2024-05-28 | $57.54 | $57.58 | $57.35 | $57.44 | $57.44 | 806 |
| 2024-05-24 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 2 |
| 2024-05-23 | $57.44 | $57.61 | $57.00 | $57.00 | $57.00 | 861 |
| 2024-05-22 | $57.24 | $57.24 | $57.24 | $57.24 | $57.24 | 103 |
| 2024-05-21 | $57.87 | $57.87 | $57.87 | $57.87 | $57.87 | 36 |
| 2024-05-20 | $57.98 | $58.01 | $57.98 | $58.01 | $58.01 | 206 |
| 2024-05-17 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 50 |
| 2024-05-16 | $57.87 | $57.87 | $57.75 | $57.75 | $57.75 | 261 |
| 2024-05-15 | $57.96 | $57.99 | $57.95 | $57.95 | $57.95 | 382 |
| 2024-05-14 | $57.14 | $57.38 | $57.14 | $57.38 | $57.38 | 228 |
| 2024-05-13 | $56.96 | $56.96 | $56.95 | $56.95 | $56.95 | 291 |
| 2024-05-10 | $56.95 | $56.96 | $56.95 | $56.96 | $56.96 | 204 |
| 2024-05-09 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 105 |
| 2024-05-08 | $56.52 | $56.52 | $56.52 | $56.52 | $56.52 | 160 |
| 2024-05-07 | $56.67 | $56.79 | $56.59 | $56.59 | $56.59 | 160,010 |
| 2024-05-06 | $56.08 | $56.50 | $56.08 | $56.50 | $56.50 | 1,089 |
| 2024-05-03 | $56.06 | $56.08 | $56.06 | $56.08 | $56.08 | 305 |
| 2024-05-02 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 84 |
| 2024-05-01 | $55.30 | $55.30 | $54.77 | $54.77 | $54.77 | 15,694 |
| 2024-04-30 | $55.62 | $55.62 | $54.90 | $54.91 | $54.91 | 24,722 |
| 2024-04-29 | $55.61 | $55.61 | $55.61 | $55.61 | $55.61 | 153 |
| 2024-04-26 | $55.41 | $55.41 | $55.41 | $55.41 | $55.41 | 209 |
| 2024-04-25 | $54.61 | $55.13 | $54.61 | $55.13 | $55.13 | 3,013 |
| 2024-04-24 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 24 |
| 2024-04-23 | $55.48 | $55.48 | $55.29 | $55.41 | $55.41 | 1,057,059 |
| 2024-04-22 | $54.91 | $54.91 | $54.80 | $54.80 | $54.80 | 263 |
| 2024-04-19 | $54.40 | $54.40 | $54.15 | $54.15 | $54.15 | 756 |
| 2024-04-18 | $54.08 | $54.08 | $54.08 | $54.08 | $54.08 | 1 |
| 2024-04-17 | $54.40 | $54.40 | $54.17 | $54.25 | $54.25 | 2,874 |
| 2024-04-16 | $54.42 | $54.42 | $54.25 | $54.25 | $54.25 | 745 |
| 2024-04-15 | $54.78 | $54.78 | $54.78 | $54.78 | $54.78 | 33 |
| 2024-04-12 | $55.81 | $55.81 | $54.92 | $54.93 | $54.93 | 1,722 |
| 2024-04-11 | $55.32 | $55.87 | $55.32 | $55.84 | $55.84 | 3,434 |
| 2024-04-10 | $55.69 | $55.69 | $55.59 | $55.69 | $55.69 | 483,586 |
| 2024-04-09 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 1 |
| 2024-04-08 | $56.51 | $56.51 | $56.51 | $56.51 | $56.51 | 0 |
| 2024-04-05 | $56.23 | $56.23 | $56.22 | $56.22 | $56.22 | 374 |
| 2024-04-04 | $56.85 | $56.85 | $56.07 | $56.07 | $56.07 | 258 |
| 2024-04-03 | $56.17 | $56.70 | $56.13 | $56.64 | $56.64 | 24,492 |
| 2024-04-02 | $56.00 | $56.11 | $56.00 | $56.11 | $56.11 | 314 |
| 2024-04-01 | $56.74 | $56.74 | $56.51 | $56.51 | $56.51 | 145 |
| 2024-03-28 | $56.79 | $56.79 | $56.78 | $56.78 | $56.78 | 227,476 |
| 2024-03-27 | $57.03 | $57.03 | $56.97 | $56.97 | $56.97 | 69,019 |
| 2024-03-26 | $56.64 | $56.64 | $56.64 | $56.64 | $56.64 | 64 |
| 2024-03-25 | $56.58 | $56.58 | $56.52 | $56.52 | $56.52 | 457 |
| 2024-03-22 | $56.67 | $56.67 | $56.67 | $56.67 | $56.67 | 43 |
| 2024-03-21 | $57.03 | $57.03 | $57.03 | $57.03 | $56.79 | 17 |
| 2024-03-20 | $57.01 | $57.01 | $57.01 | $57.01 | $56.77 | 21 |
| 2024-03-19 | $56.38 | $56.43 | $56.38 | $56.43 | $56.19 | 154 |
| 2024-03-18 | $56.34 | $56.52 | $56.33 | $56.33 | $56.09 | 268 |
| 2024-03-15 | $56.34 | $56.36 | $56.29 | $56.29 | $56.05 | 3,199 |
| 2024-03-14 | $56.30 | $56.30 | $56.30 | $56.30 | $56.06 | 55 |
| 2024-03-13 | $56.76 | $56.76 | $56.76 | $56.76 | $56.52 | 10 |
| 2024-03-12 | $56.64 | $56.76 | $56.64 | $56.76 | $56.52 | 418 |
| 2024-03-11 | $56.19 | $56.34 | $56.19 | $56.34 | $56.10 | 237 |
| 2024-03-08 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 3 |
| 2024-03-07 | $56.59 | $56.85 | $56.58 | $56.85 | $56.85 | 20,132 |
| 2024-03-06 | $56.19 | $56.19 | $56.19 | $56.19 | $56.19 | 113,423 |
| 2024-03-05 | $55.62 | $55.62 | $55.55 | $55.55 | $55.55 | 453 |
| 2024-03-04 | $55.52 | $55.66 | $55.52 | $55.66 | $55.66 | 461 |
| 2024-03-01 | $55.34 | $55.89 | $55.34 | $55.79 | $55.79 | 14,519 |
| 2024-02-29 | $55.20 | $55.22 | $55.20 | $55.22 | $55.22 | 116 |
| 2024-02-28 | $55.00 | $55.19 | $55.00 | $55.13 | $55.13 | 583 |
| 2024-02-27 | $55.43 | $55.43 | $55.42 | $55.42 | $55.42 | 196 |
| 2024-02-26 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 157 |
| 2024-02-23 | $55.36 | $55.42 | $55.25 | $55.30 | $55.30 | 808 |
| 2024-02-22 | $55.00 | $55.34 | $55.00 | $55.26 | $55.26 | 270,122 |
| 2024-02-21 | $54.63 | $54.63 | $54.63 | $54.63 | $54.63 | 33 |
| 2024-02-20 | $54.58 | $54.58 | $54.58 | $54.58 | $54.58 | 46 |
| 2024-02-16 | $54.37 | $54.37 | $54.37 | $54.37 | $54.37 | 31 |
| 2024-02-15 | $54.14 | $54.23 | $54.14 | $54.23 | $54.23 | 3,209 |
| 2024-02-14 | $53.49 | $53.61 | $53.49 | $53.61 | $53.61 | 221,283 |
| 2024-02-13 | $53.40 | $53.40 | $53.09 | $53.09 | $53.09 | 9,732 |
| 2024-02-12 | $53.85 | $53.91 | $53.85 | $53.91 | $53.91 | 607 |
| 2024-02-09 | $53.61 | $53.78 | $53.61 | $53.78 | $53.78 | 342 |
| 2024-02-08 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 73 |
| 2024-02-07 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 166 |
| 2024-02-06 | $53.61 | $53.70 | $53.61 | $53.70 | $53.70 | 188 |
| 2024-02-05 | $53.33 | $53.44 | $53.33 | $53.44 | $53.44 | 260 |
| 2024-02-02 | $53.61 | $53.61 | $53.61 | $53.61 | $53.61 | 276 |
| 2024-02-01 | $53.91 | $54.09 | $53.91 | $54.09 | $54.09 | 463 |
| 2024-01-31 | $53.49 | $53.49 | $53.49 | $53.49 | $53.49 | 347,695 |
| 2024-01-30 | $53.70 | $53.79 | $53.66 | $53.79 | $53.79 | 28,182 |
| 2024-01-29 | $53.80 | $53.88 | $53.80 | $53.86 | $53.86 | 357 |
| 2024-01-26 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 46 |
| 2024-01-25 | $53.15 | $53.33 | $53.15 | $53.33 | $53.33 | 1,080 |
| 2024-01-24 | $53.24 | $53.24 | $53.24 | $53.24 | $53.24 | 199 |
| 2024-01-23 | $52.82 | $52.82 | $52.82 | $52.82 | $52.82 | 99 |
| 2024-01-22 | $52.94 | $52.94 | $52.87 | $52.94 | $52.94 | 297 |
| 2024-01-19 | $52.33 | $52.81 | $52.33 | $52.81 | $52.81 | 774 |
| 2024-01-18 | $52.50 | $52.63 | $52.47 | $52.63 | $52.63 | 2,313 |
| 2024-01-17 | $51.99 | $52.18 | $51.98 | $52.18 | $52.18 | 1,340 |
| 2024-01-16 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 155 |
| 2024-01-12 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 30 |
| 2024-01-11 | $53.08 | $53.37 | $53.08 | $53.37 | $53.37 | 277 |
| 2024-01-10 | $53.29 | $53.38 | $53.29 | $53.38 | $53.38 | 698 |
| 2024-01-09 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 1,196 |
| 2024-01-08 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 35 |
| 2024-01-05 | $53.07 | $53.11 | $52.94 | $52.95 | $52.95 | 4,515 |
| 2024-01-04 | $52.93 | $52.93 | $52.93 | $52.93 | $52.93 | 1 |
| 2024-01-03 | $52.87 | $52.87 | $52.64 | $52.79 | $52.79 | 4,016 |
| 2024-01-02 | $53.49 | $53.49 | $53.13 | $53.13 | $53.13 | 20,532 |
| 2023-12-29 | $53.84 | $53.86 | $53.73 | $53.73 | $53.73 | 60,376 |
| 2023-12-28 | $53.91 | $53.91 | $53.69 | $53.69 | $53.69 | 7,650 |
| 2023-12-27 | $53.80 | $53.89 | $53.74 | $53.83 | $53.83 | 13,309 |
| 2023-12-26 | $53.43 | $53.78 | $53.43 | $53.48 | $53.48 | 26,233 |
| 2023-12-22 | $53.63 | $53.63 | $53.56 | $53.56 | $53.36 | 319 |
| 2023-12-21 | $53.50 | $53.53 | $53.50 | $53.53 | $53.33 | 496,343 |
| 2023-12-20 | $53.26 | $53.32 | $52.58 | $52.58 | $52.38 | 235,048 |
| 2023-12-19 | $53.07 | $53.21 | $53.07 | $53.16 | $52.96 | 874,137 |
| 2023-12-18 | $52.70 | $52.70 | $52.70 | $52.70 | $52.50 | 39 |
| 2023-12-15 | $52.58 | $52.58 | $52.58 | $52.58 | $52.38 | 91 |
| 2023-12-14 | $52.99 | $53.10 | $52.99 | $53.10 | $52.90 | 348 |
| 2023-12-13 | $52.71 | $52.71 | $52.71 | $52.71 | $52.51 | 10 |
| 2023-12-12 | $51.93 | $51.93 | $51.93 | $51.93 | $51.74 | 29 |
| 2023-12-11 | $51.88 | $51.88 | $51.88 | $51.88 | $51.69 | 10 |
| 2023-12-08 | $51.66 | $51.77 | $51.66 | $51.77 | $51.57 | 899 |
| 2023-12-07 | $51.70 | $51.70 | $51.70 | $51.70 | $51.51 | 6 |
| 2023-12-06 | $51.37 | $51.37 | $51.37 | $51.37 | $51.17 | 6 |
| 2023-12-05 | $51.32 | $51.38 | $51.19 | $51.20 | $51.01 | 7,071 |
| 2023-12-04 | $51.35 | $51.35 | $51.33 | $51.33 | $51.14 | 158,404 |
| 2023-12-01 | $51.16 | $51.88 | $51.09 | $51.79 | $51.60 | 9,850 |
| 2023-11-30 | $51.24 | $51.26 | $51.23 | $51.26 | $51.07 | 2,673 |
| 2023-11-29 | $51.33 | $51.33 | $51.33 | $51.33 | $51.14 | 10 |
| 2023-11-28 | $51.22 | $51.22 | $51.22 | $51.22 | $51.03 | 96 |
| 2023-11-27 | $51.21 | $51.21 | $51.12 | $51.12 | $50.93 | 286 |
| 2023-11-24 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 7 |
| 2023-11-22 | $50.87 | $50.94 | $50.87 | $50.94 | $50.94 | 1,672 |
| 2023-11-21 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 7 |
| 2023-11-20 | $50.96 | $51.10 | $50.83 | $51.03 | $51.03 | 1,805 |
| 2023-11-17 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 9 |
| 2023-11-16 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 121 |
| 2023-11-15 | $50.35 | $50.35 | $50.17 | $50.17 | $50.17 | 5,642 |
| 2023-11-14 | $49.92 | $50.37 | $49.92 | $50.30 | $50.30 | 162,143 |
| 2023-11-13 | $48.71 | $49.08 | $48.71 | $49.03 | $49.03 | 10,275 |
| 2023-11-10 | $48.60 | $48.94 | $48.37 | $48.94 | $48.94 | 878 |
| 2023-11-09 | $49.13 | $49.19 | $48.65 | $48.73 | $48.73 | 11,227 |
| 2023-11-08 | $48.90 | $48.90 | $48.56 | $48.74 | $48.74 | 1,478,774 |
| 2023-11-07 | $48.69 | $48.81 | $48.56 | $48.81 | $48.81 | 5,482 |
| 2023-11-06 | $49.18 | $49.18 | $48.95 | $49.13 | $49.13 | 5,158 |
| 2023-11-03 | $49.26 | $49.53 | $49.10 | $49.26 | $49.26 | 18,173 |
| 2023-11-02 | $48.47 | $48.71 | $48.46 | $48.71 | $48.71 | 6,116 |
| 2023-11-01 | $47.64 | $47.86 | $47.41 | $47.76 | $47.76 | 5,466 |
| 2023-10-31 | $47.27 | $47.50 | $47.20 | $47.35 | $47.35 | 240,901 |
| 2023-10-30 | $46.94 | $47.23 | $46.93 | $47.23 | $47.23 | 4,918 |
| 2023-10-27 | $46.93 | $46.97 | $46.55 | $46.67 | $46.67 | 4,883 |
| 2023-10-26 | $46.78 | $46.94 | $46.65 | $46.88 | $46.88 | 1,241,527 |
| 2023-10-25 | $47.61 | $47.61 | $47.18 | $47.19 | $47.19 | 7,172 |
| 2023-10-24 | $47.43 | $47.52 | $47.30 | $47.52 | $47.52 | 6,699 |
| 2023-10-23 | $47.24 | $47.49 | $47.24 | $47.24 | $47.24 | 3,258 |
| 2023-10-20 | $47.71 | $47.71 | $47.19 | $47.22 | $47.22 | 29,420 |
| 2023-10-19 | $47.91 | $48.06 | $47.63 | $47.63 | $47.63 | 7,597 |
| 2023-10-18 | $48.39 | $48.39 | $48.05 | $48.05 | $48.05 | 1,597 |
| 2023-10-17 | $48.55 | $49.10 | $48.54 | $48.82 | $48.82 | 11,220 |
| 2023-10-16 | $48.75 | $48.90 | $48.74 | $48.90 | $48.90 | 173,956 |
| 2023-10-13 | $48.42 | $48.48 | $48.32 | $48.48 | $48.48 | 8,700 |
| 2023-10-12 | $48.89 | $48.94 | $48.89 | $48.94 | $48.94 | 154 |
| 2023-10-11 | $49.37 | $49.42 | $49.31 | $49.31 | $49.31 | 173,645 |
| 2023-10-10 | $49.17 | $49.17 | $49.17 | $49.17 | $49.17 | 75 |
| 2023-10-09 | $48.13 | $48.46 | $48.13 | $48.46 | $48.46 | 610 |
| 2023-10-06 | $48.62 | $48.62 | $48.56 | $48.56 | $48.56 | 338 |
| 2023-10-05 | $47.87 | $48.04 | $47.72 | $48.04 | $48.04 | 766 |
| 2023-10-04 | $47.32 | $47.59 | $47.32 | $47.59 | $47.59 | 292 |
| 2023-10-03 | $47.51 | $47.53 | $47.23 | $47.51 | $47.51 | 69,281 |
| 2023-10-02 | $48.10 | $48.15 | $48.10 | $48.15 | $48.15 | 1,843 |
| 2023-09-29 | $49.17 | $49.17 | $48.83 | $48.86 | $48.86 | 2,609 |
| 2023-09-28 | $48.79 | $49.06 | $48.79 | $49.00 | $49.00 | 1,668 |
| 2023-09-27 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 70 |
| 2023-09-26 | $48.96 | $48.96 | $48.73 | $48.73 | $48.73 | 187 |
| 2023-09-25 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 108 |
| 2023-09-22 | $49.73 | $49.73 | $49.73 | $49.73 | $49.60 | 20 |
| 2023-09-21 | $49.71 | $49.71 | $49.71 | $49.71 | $49.58 | 2 |
| 2023-09-20 | $50.48 | $50.48 | $50.48 | $50.48 | $50.35 | 1,355 |
| 2023-09-19 | $50.70 | $50.76 | $50.62 | $50.62 | $50.49 | 1,355 |
| 2023-09-18 | $50.50 | $50.50 | $50.50 | $50.50 | $50.37 | 29 |
| 2023-09-15 | $50.74 | $50.74 | $50.74 | $50.74 | $50.60 | 347,779 |
| 2023-09-14 | $50.92 | $50.92 | $50.92 | $50.92 | $50.78 | 347,779 |
| 2023-09-13 | $50.26 | $50.27 | $50.25 | $50.27 | $50.14 | 376,179 |
| 2023-09-12 | $50.32 | $50.38 | $50.32 | $50.38 | $50.25 | 1,030 |
| 2023-09-11 | $50.53 | $50.53 | $50.53 | $50.53 | $50.39 | 35 |
| 2023-09-08 | $49.87 | $50.01 | $49.87 | $50.01 | $49.87 | 305 |
| 2023-09-07 | $50.14 | $50.14 | $50.14 | $50.14 | $50.01 | 2 |
| 2023-09-06 | $50.24 | $50.26 | $50.20 | $50.24 | $50.11 | 5,754 |
| 2023-09-05 | $50.48 | $50.48 | $50.48 | $50.48 | $50.35 | 154,298 |
| 2023-09-01 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 31 |
| 2023-08-31 | $50.84 | $50.92 | $50.84 | $50.84 | $50.84 | 745,254 |
| 2023-08-30 | $51.05 | $51.05 | $50.98 | $50.98 | $50.98 | 345 |
| 2023-08-29 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 1,287 |
| 2023-08-28 | $50.24 | $50.38 | $50.24 | $50.38 | $50.38 | 1,287 |
| 2023-08-25 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 13 |
| 2023-08-24 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 77 |
| 2023-08-23 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 8 |
| 2023-08-22 | $50.00 | $50.00 | $49.70 | $49.70 | $49.70 | 131 |
| 2023-08-21 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 1 |
| 2023-08-18 | $49.59 | $49.59 | $49.59 | $49.59 | $49.59 | 4 |
| 2023-08-17 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 4 |
| 2023-08-16 | $50.05 | $50.08 | $50.05 | $50.08 | $50.08 | 316,165 |
| 2023-08-15 | $50.32 | $50.32 | $50.32 | $50.32 | $50.32 | 24 |
| 2023-08-14 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 24 |
| 2023-08-11 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 2 |
| 2023-08-10 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 2 |
| 2023-08-09 | $51.37 | $51.37 | $51.37 | $51.37 | $51.37 | 44 |
| 2023-08-08 | $51.38 | $51.38 | $51.38 | $51.38 | $51.38 | 29 |
| 2023-08-07 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 12 |
| 2023-08-04 | $51.79 | $51.79 | $51.24 | $51.24 | $51.24 | 296 |
| 2023-08-03 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 28 |
| 2023-08-02 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 46 |
| 2023-08-01 | $52.46 | $52.53 | $52.29 | $52.29 | $52.29 | 14,385 |
| 2023-07-31 | $52.91 | $52.91 | $52.78 | $52.78 | $52.78 | 138,155 |
| 2023-07-28 | $52.90 | $52.91 | $52.88 | $52.88 | $52.88 | 6,137 |
| 2023-07-27 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 2 |
| 2023-07-26 | $52.50 | $52.57 | $52.50 | $52.57 | $52.57 | 110 |
| 2023-07-25 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 134 |
| 2023-07-24 | $52.31 | $52.40 | $52.31 | $52.36 | $52.36 | 1,104 |
| 2023-07-21 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 97 |
| 2023-07-20 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 47 |
| 2023-07-19 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 47 |
| 2023-07-18 | $52.69 | $52.73 | $52.69 | $52.73 | $52.73 | 261 |
| 2023-07-17 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 91 |
| 2023-07-14 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 49 |
| 2023-07-13 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 49 |
| 2023-07-12 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 2 |
| 2023-07-11 | $50.75 | $50.92 | $50.75 | $50.92 | $50.92 | 152 |
| 2023-07-10 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 32 |
| 2023-07-07 | $50.54 | $50.55 | $50.36 | $50.38 | $50.38 | 3,746 |
| 2023-07-06 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 57 |
| 2023-07-05 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 57 |
| 2023-07-03 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 195 |
| 2023-06-30 | $51.24 | $51.56 | $51.24 | $51.54 | $51.54 | 321,741 |
| 2023-06-29 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 10 |
| 2023-06-28 | $50.92 | $50.92 | $50.92 | $50.92 | $50.92 | 22 |
| 2023-06-27 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 119 |
| 2023-06-26 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 35 |
| 2023-06-23 | $51.41 | $51.41 | $51.23 | $51.23 | $50.41 | 184 |
| 2023-06-22 | $52.13 | $52.16 | $52.05 | $52.05 | $51.21 | 596 |
| 2023-06-21 | $52.42 | $52.45 | $52.42 | $52.43 | $51.59 | 2,701 |
| 2023-06-20 | $52.33 | $52.33 | $52.33 | $52.33 | $51.50 | 0 |
| 2023-06-16 | $52.99 | $52.99 | $52.99 | $52.99 | $52.99 | 100 |
| 2023-06-15 | $52.85 | $53.08 | $52.85 | $53.07 | $53.07 | 2,345 |
| 2023-06-14 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 62 |
| 2023-06-13 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 27 |
| 2023-06-12 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 1,041 |
| 2023-06-09 | $51.60 | $51.76 | $51.60 | $51.62 | $51.62 | 496 |
| 2023-06-08 | $51.58 | $51.67 | $51.58 | $51.67 | $51.67 | 284 |
| 2023-06-07 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 87 |
| 2023-06-06 | $51.68 | $51.72 | $51.65 | $51.65 | $51.65 | 1,096 |
| 2023-06-05 | $51.38 | $51.38 | $51.23 | $51.32 | $51.32 | 700 |
| 2023-06-02 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 156 |
| 2023-06-01 | $50.79 | $50.85 | $50.79 | $50.80 | $50.80 | 10,429 |
| 2023-05-31 | $49.92 | $50.06 | $49.92 | $49.93 | $49.93 | 122,856 |
| 2023-05-30 | $50.70 | $50.70 | $50.63 | $50.63 | $50.63 | 1,380 |
| 2023-05-26 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 0 |
| 2023-05-25 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 6 |
| 2023-05-24 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 6 |
| 2023-05-23 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 36 |
| 2023-05-22 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 1 |
| 2023-05-19 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 124 |
| 2023-05-18 | $51.87 | $51.87 | $51.87 | $51.87 | $51.87 | 124 |
| 2023-05-17 | $52.07 | $52.07 | $51.96 | $51.96 | $51.96 | 163 |
| 2023-05-16 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 84 |
| 2023-05-15 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 84 |
| 2023-05-12 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 79 |
| 2023-05-11 | $51.66 | $51.86 | $51.62 | $51.86 | $51.86 | 2,715 |
| 2023-05-10 | $52.06 | $52.06 | $52.02 | $52.02 | $52.02 | 378 |
| 2023-05-09 | $52.16 | $52.16 | $52.13 | $52.13 | $52.13 | 271 |
| 2023-05-08 | $52.28 | $52.28 | $52.28 | $52.28 | $52.28 | 2,483 |
| 2023-05-05 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 58 |
| 2023-05-04 | $51.59 | $51.59 | $51.58 | $51.58 | $51.58 | 297 |
| 2023-05-03 | $51.76 | $51.80 | $51.76 | $51.80 | $51.80 | 7,001 |
| 2023-05-02 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 14 |
| 2023-05-01 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 4 |
| 2023-04-28 | $52.08 | $52.08 | $52.08 | $52.08 | $52.08 | 86 |
| 2023-04-27 | $52.00 | $52.10 | $52.00 | $52.10 | $52.10 | 935 |
| 2023-04-26 | $51.53 | $51.54 | $51.46 | $51.46 | $51.46 | 319 |
| 2023-04-25 | $51.76 | $51.81 | $51.55 | $51.55 | $51.55 | 15,201 |
| 2023-04-24 | $52.25 | $52.31 | $52.20 | $52.25 | $52.25 | 21,855 |
| 2023-04-21 | $52.09 | $52.09 | $52.09 | $52.09 | $52.09 | 2,959 |
| 2023-04-20 | $51.80 | $51.81 | $51.60 | $51.78 | $51.78 | 2,959 |
| 2023-04-19 | $51.86 | $51.88 | $51.85 | $51.85 | $51.85 | 3,711 |
| 2023-04-18 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 101 |
| 2023-04-17 | $51.55 | $51.74 | $51.55 | $51.74 | $51.74 | 1,490 |
| 2023-04-14 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 2 |
| 2023-04-13 | $52.05 | $52.05 | $52.05 | $52.05 | $52.05 | 2 |
| 2023-04-12 | $51.37 | $51.37 | $51.37 | $51.37 | $51.37 | 108 |
| 2023-04-11 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 212,450 |
| 2023-04-10 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 52 |
| 2023-04-06 | $50.95 | $50.95 | $50.85 | $50.85 | $50.85 | 513 |
| 2023-04-05 | $50.63 | $50.73 | $50.63 | $50.73 | $50.73 | 231 |
| 2023-04-04 | $50.75 | $51.04 | $50.75 | $51.04 | $51.04 | 227 |
| 2023-04-03 | $50.68 | $51.04 | $50.68 | $51.04 | $51.04 | 8,449 |
| 2023-03-31 | $50.73 | $50.74 | $50.50 | $50.69 | $50.69 | 1,214 |
| 2023-03-30 | $50.53 | $50.58 | $50.36 | $50.50 | $50.50 | 1,141 |
| 2023-03-29 | $50.00 | $50.00 | $49.93 | $49.93 | $49.93 | 278 |
| 2023-03-28 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 64 |
| 2023-03-27 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 64 |
| 2023-03-24 | $48.82 | $49.04 | $48.82 | $49.04 | $48.80 | 179 |
| 2023-03-23 | $49.40 | $49.40 | $49.06 | $49.28 | $49.04 | 6,397 |
| 2023-03-22 | $49.55 | $49.55 | $49.34 | $49.34 | $49.10 | 811 |
| 2023-03-21 | $49.41 | $49.41 | $49.41 | $49.41 | $49.16 | 4,720 |
| 2023-03-20 | $48.87 | $48.87 | $48.71 | $48.71 | $48.47 | 4,720 |
| 2023-03-17 | $47.96 | $48.05 | $47.94 | $47.97 | $47.74 | 1,919 |
| 2023-03-16 | $47.20 | $48.50 | $47.20 | $48.50 | $48.26 | 206,066 |
| 2023-03-15 | $47.32 | $47.68 | $47.15 | $47.68 | $47.45 | 1,303 |
| 2023-03-14 | $49.20 | $49.20 | $49.20 | $49.20 | $48.96 | 112 |
| 2023-03-13 | $48.66 | $48.69 | $48.66 | $48.69 | $48.45 | 112 |
| 2023-03-10 | $49.08 | $49.08 | $48.96 | $48.96 | $48.72 | 2,203 |
| 2023-03-09 | $50.24 | $50.24 | $49.46 | $49.46 | $49.22 | 168 |
| 2023-03-08 | $49.82 | $49.82 | $49.82 | $49.82 | $49.58 | 24 |
| 2023-03-07 | $49.72 | $49.72 | $49.58 | $49.58 | $49.33 | 170 |
| 2023-03-06 | $50.46 | $50.49 | $50.46 | $50.49 | $50.24 | 155,264 |
| 2023-03-03 | $50.31 | $50.50 | $50.31 | $50.50 | $50.25 | 661 |
| 2023-03-02 | $49.80 | $49.80 | $49.80 | $49.80 | $49.56 | 180 |
| 2023-03-01 | $49.68 | $49.68 | $49.68 | $49.68 | $49.43 | 3,931 |
| 2023-02-28 | $49.64 | $49.67 | $49.42 | $49.43 | $49.19 | 3,931 |
| 2023-02-27 | $49.79 | $49.89 | $49.65 | $49.76 | $49.52 | 4,698 |
| 2023-02-24 | $49.03 | $49.19 | $49.03 | $49.19 | $48.94 | 392 |
| 2023-02-23 | $50.08 | $50.08 | $50.03 | $50.03 | $49.78 | 572 |
| 2023-02-22 | $50.00 | $50.00 | $49.63 | $49.76 | $49.52 | 1,463 |
| 2023-02-21 | $50.29 | $50.29 | $50.07 | $50.07 | $49.82 | 959 |
| 2023-02-17 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 90 |
| 2023-02-16 | $50.51 | $50.51 | $50.51 | $50.51 | $50.51 | 3 |
| 2023-02-15 | $50.47 | $50.71 | $50.47 | $50.71 | $50.71 | 1,760 |
| 2023-02-14 | $50.90 | $51.03 | $50.87 | $51.03 | $51.03 | 248 |
| 2023-02-13 | $50.53 | $50.90 | $50.53 | $50.90 | $50.90 | 1,048 |
| 2023-02-10 | $50.31 | $50.43 | $50.31 | $50.43 | $50.43 | 500 |
| 2023-02-09 | $51.14 | $51.14 | $50.65 | $50.65 | $50.65 | 109 |
| 2023-02-08 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 154,055 |
| 2023-02-07 | $50.81 | $50.92 | $50.81 | $50.92 | $50.92 | 154,055 |
| 2023-02-06 | $50.21 | $50.37 | $50.21 | $50.33 | $50.33 | 788 |
| 2023-02-03 | $50.97 | $50.97 | $50.70 | $50.84 | $50.84 | 752 |
| 2023-02-02 | $51.39 | $51.39 | $51.34 | $51.34 | $51.34 | 577 |
| 2023-02-01 | $51.37 | $51.37 | $51.37 | $51.37 | $51.37 | 13 |
| 2023-01-31 | $50.93 | $50.93 | $50.93 | $50.93 | $50.93 | 20 |
| 2023-01-30 | $50.65 | $50.70 | $50.65 | $50.70 | $50.70 | 1,217 |
| 2023-01-27 | $51.06 | $51.06 | $50.94 | $51.00 | $51.00 | 845 |
| 2023-01-26 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 37 |
| 2023-01-25 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 201 |
| 2023-01-24 | $50.66 | $50.81 | $50.64 | $50.78 | $50.78 | 73,718 |
| 2023-01-23 | $50.52 | $50.84 | $50.52 | $50.84 | $50.84 | 257 |
| 2023-01-20 | $50.33 | $50.55 | $50.24 | $50.55 | $50.55 | 7,812 |
| 2023-01-19 | $50.07 | $50.17 | $50.07 | $50.17 | $50.17 | 643 |
| 2023-01-18 | $50.34 | $50.40 | $50.26 | $50.26 | $50.26 | 1,210 |
| 2023-01-17 | $50.42 | $50.46 | $50.31 | $50.46 | $50.46 | 1,186 |
| 2023-01-13 | $50.29 | $50.29 | $50.29 | $50.29 | $50.29 | 241 |
| 2023-01-12 | $50.03 | $50.03 | $50.03 | $50.03 | $50.03 | 196 |
| 2023-01-11 | $49.24 | $49.29 | $49.09 | $49.29 | $49.29 | 1,808 |
| 2023-01-10 | $48.69 | $48.94 | $48.62 | $48.94 | $48.94 | 7,275 |
| 2023-01-09 | $49.08 | $49.08 | $48.80 | $48.80 | $48.80 | 388 |
| 2023-01-06 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 110 |
| 2023-01-05 | $47.36 | $47.53 | $47.36 | $47.39 | $47.39 | 1,159 |
| 2023-01-04 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 216 |
| 2023-01-03 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 128 |
| 2022-12-30 | $46.92 | $46.95 | $46.83 | $46.95 | $46.95 | 9,613 |
| 2022-12-29 | $47.32 | $47.36 | $47.32 | $47.36 | $47.36 | 13,506 |
| 2022-12-28 | $46.70 | $46.76 | $46.70 | $46.76 | $46.76 | 810,864 |
| 2022-12-27 | $47.13 | $47.17 | $47.05 | $47.07 | $47.07 | 1,817 |
| 2022-12-23 | $47.21 | $47.23 | $47.15 | $47.23 | $47.00 | 1,491 |
| 2022-12-22 | $47.08 | $47.08 | $47.08 | $47.08 | $46.86 | 52 |
| 2022-12-21 | $47.47 | $47.47 | $47.47 | $47.47 | $47.25 | 52 |
| 2022-12-20 | $47.06 | $47.10 | $47.02 | $47.02 | $46.79 | 307 |
| 2022-12-19 | $46.97 | $46.97 | $46.70 | $46.81 | $46.58 | 16,800 |
| 2022-12-16 | $46.97 | $46.97 | $46.97 | $46.97 | $46.74 | 3 |
| 2022-12-15 | $47.43 | $47.43 | $47.35 | $47.35 | $47.12 | 391 |
| 2022-12-14 | $48.62 | $48.62 | $48.62 | $48.62 | $48.38 | 10 |
| 2022-12-13 | $48.58 | $48.63 | $48.58 | $48.63 | $48.39 | 296 |
| 2022-12-12 | $47.58 | $47.84 | $47.56 | $47.84 | $47.61 | 6,284 |
| 2022-12-09 | $47.95 | $47.95 | $47.71 | $47.71 | $47.48 | 238,170 |
| 2022-12-08 | $47.71 | $47.71 | $47.71 | $47.71 | $47.48 | 690 |
| 2022-12-07 | $47.53 | $47.53 | $47.52 | $47.52 | $47.29 | 690 |
| 2022-12-06 | $47.50 | $47.50 | $47.50 | $47.50 | $47.27 | 53,575 |
| 2022-12-05 | $47.75 | $47.75 | $47.75 | $47.75 | $47.52 | 53,575 |
| 2022-12-02 | $48.20 | $48.35 | $48.12 | $48.24 | $48.01 | 10,286 |
| 2022-12-01 | $48.29 | $48.39 | $48.10 | $48.39 | $48.16 | 8,514 |
| 2022-11-30 | $47.95 | $48.00 | $47.95 | $48.00 | $47.77 | 416 |
| 2022-11-29 | $47.11 | $47.11 | $47.11 | $47.11 | $46.88 | 3,048 |
| 2022-11-28 | $46.87 | $46.97 | $46.87 | $46.97 | $46.74 | 333 |
| 2022-11-25 | $47.57 | $47.57 | $47.57 | $47.57 | $47.34 | 75 |
| 2022-11-23 | $47.20 | $47.39 | $47.19 | $47.31 | $47.09 | 14,435 |
| 2022-11-22 | $46.80 | $46.80 | $46.80 | $46.80 | $46.57 | 5,093 |
| 2022-11-21 | $46.21 | $46.24 | $46.18 | $46.18 | $45.96 | 5,093 |
| 2022-11-18 | $46.48 | $46.48 | $46.48 | $46.48 | $46.26 | 3 |
| 2022-11-17 | $46.43 | $46.43 | $46.43 | $46.43 | $46.20 | 3 |
| 2022-11-16 | $46.47 | $46.47 | $46.47 | $46.47 | $46.25 | 21 |
| 2022-11-15 | $46.54 | $46.54 | $46.54 | $46.54 | $46.32 | 7,860 |
| 2022-11-14 | $46.14 | $46.49 | $46.14 | $46.27 | $46.04 | 7,860 |
| 2022-11-11 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 7 |
| 2022-11-10 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 48 |
| 2022-11-09 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 12 |
| 2022-11-08 | $44.34 | $44.34 | $44.03 | $44.03 | $44.03 | 1,615 |
| 2022-11-07 | $43.53 | $43.56 | $43.53 | $43.56 | $43.56 | 265 |
| 2022-11-04 | $42.90 | $43.38 | $42.90 | $43.38 | $43.38 | 2,784 |
| 2022-11-03 | $41.65 | $41.80 | $41.65 | $41.79 | $41.79 | 877 |
| 2022-11-02 | $42.19 | $42.19 | $42.16 | $42.16 | $42.16 | 245 |
| 2022-11-01 | $43.14 | $43.14 | $42.65 | $42.74 | $42.74 | 7,586 |
| 2022-10-31 | $42.26 | $42.35 | $42.20 | $42.33 | $42.33 | 12,193 |
| 2022-10-28 | $42.53 | $42.75 | $42.53 | $42.75 | $42.75 | 517 |
| 2022-10-27 | $42.75 | $42.75 | $42.37 | $42.37 | $42.37 | 325 |
| 2022-10-26 | $42.91 | $42.93 | $42.74 | $42.76 | $42.76 | 13,130 |
| 2022-10-25 | $41.66 | $42.35 | $41.66 | $42.35 | $42.35 | 598 |
| 2022-10-24 | $41.61 | $41.61 | $41.41 | $41.43 | $41.43 | 2,325 |
| 2022-10-21 | $40.41 | $41.42 | $40.41 | $41.42 | $41.42 | 1,875 |
| 2022-10-20 | $41.18 | $41.18 | $40.77 | $40.77 | $40.77 | 376 |
| 2022-10-19 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 58 |
| 2022-10-18 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 157 |
| 2022-10-17 | $41.04 | $41.09 | $41.04 | $41.04 | $41.04 | 2,044 |
| 2022-10-14 | $40.35 | $40.35 | $40.06 | $40.06 | $40.06 | 419 |
| 2022-10-13 | $39.60 | $40.86 | $39.60 | $40.61 | $40.61 | 5,247 |
| 2022-10-12 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 280 |
| 2022-10-11 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 1 |
| 2022-10-10 | $40.51 | $40.58 | $40.51 | $40.51 | $40.51 | 262 |
| 2022-10-07 | $40.73 | $40.94 | $40.45 | $40.57 | $40.57 | 18,063 |
| 2022-10-06 | $41.62 | $41.71 | $41.38 | $41.38 | $41.38 | 541 |
| 2022-10-05 | $41.96 | $42.06 | $41.96 | $42.06 | $42.06 | 17,492 |
| 2022-10-04 | $41.85 | $42.52 | $41.85 | $42.51 | $42.51 | 2,122 |
| 2022-10-03 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 1,333 |
| 2022-09-30 | $40.19 | $40.46 | $40.14 | $40.14 | $40.14 | 24,026 |
| 2022-09-29 | $40.23 | $40.74 | $40.23 | $40.24 | $40.24 | 2,237 |
| 2022-09-28 | $40.67 | $40.78 | $40.65 | $40.78 | $40.78 | 1,761 |
| 2022-09-27 | $39.64 | $39.82 | $39.64 | $39.82 | $39.82 | 1,660 |
| 2022-09-26 | $40.54 | $40.54 | $39.69 | $40.05 | $40.05 | 93,650 |
| 2022-09-23 | $41.27 | $41.27 | $40.53 | $40.76 | $40.67 | 4,532 |
| 2022-09-22 | $42.18 | $42.18 | $42.13 | $42.13 | $42.13 | 721 |
| 2022-09-21 | $42.25 | $42.25 | $42.24 | $42.24 | $42.24 | 296 |
| 2022-09-20 | $43.00 | $43.00 | $42.70 | $42.77 | $42.77 | 2,153 |
| 2022-09-19 | $43.08 | $43.48 | $43.08 | $43.48 | $43.48 | 4,855 |
| 2022-09-16 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2022-09-15 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 6 |
| 2022-09-14 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 6 |
| 2022-09-13 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 13 |
| 2022-09-12 | $45.26 | $45.28 | $45.26 | $45.28 | $45.28 | 721 |
| 2022-09-09 | $44.42 | $44.79 | $44.42 | $44.79 | $44.79 | 2,821 |
| 2022-09-08 | $43.56 | $43.70 | $43.56 | $43.70 | $43.70 | 22,152 |
| 2022-09-07 | $43.04 | $43.68 | $43.04 | $43.62 | $43.62 | 9,357 |
| 2022-09-06 | $43.26 | $43.26 | $43.26 | $43.26 | $43.26 | 56 |
| 2022-09-02 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 92 |
| 2022-09-01 | $43.75 | $43.78 | $43.33 | $43.78 | $43.78 | 2,142 |
| 2022-08-31 | $44.48 | $44.48 | $44.33 | $44.33 | $44.33 | 879,424 |
| 2022-08-30 | $44.80 | $44.80 | $44.65 | $44.65 | $44.65 | 315 |
| 2022-08-29 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 34 |
| 2022-08-26 | $45.34 | $45.44 | $45.07 | $45.07 | $45.07 | 7,645 |
| 2022-08-25 | $45.93 | $46.23 | $45.93 | $46.23 | $46.23 | 1,850 |
| 2022-08-24 | $45.80 | $45.83 | $45.75 | $45.77 | $45.77 | 1,537 |
| 2022-08-23 | $45.84 | $45.84 | $45.55 | $45.68 | $45.68 | 18,589 |
| 2022-08-22 | $45.55 | $45.74 | $45.55 | $45.73 | $45.73 | 41,660 |
| 2022-08-19 | $46.45 | $46.45 | $46.43 | $46.43 | $46.43 | 191 |
| 2022-08-18 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 1 |
| 2022-08-17 | $47.24 | $47.28 | $47.24 | $47.25 | $47.25 | 410 |
| 2022-08-16 | $47.60 | $47.62 | $47.60 | $47.62 | $47.62 | 3,147 |
| 2022-08-15 | $47.60 | $47.60 | $47.57 | $47.60 | $47.60 | 1,312 |
| 2022-08-12 | $47.84 | $47.86 | $47.84 | $47.86 | $47.86 | 595 |
| 2022-08-11 | $47.40 | $47.51 | $47.39 | $47.51 | $47.51 | 546 |
| 2022-08-10 | $47.37 | $47.67 | $47.37 | $47.56 | $47.56 | 11,153 |
| 2022-08-09 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 1 |
| 2022-08-08 | $46.81 | $46.81 | $46.79 | $46.79 | $46.79 | 7,558 |
| 2022-08-05 | $46.49 | $46.65 | $46.49 | $46.65 | $46.65 | 483 |
| 2022-08-04 | $46.95 | $46.98 | $46.95 | $46.98 | $46.98 | 351 |
| 2022-08-03 | $46.67 | $46.79 | $46.67 | $46.79 | $46.79 | 265 |
| 2022-08-02 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 10 |
| 2022-08-01 | $47.06 | $47.19 | $47.06 | $47.14 | $47.14 | 304 |
| 2022-07-29 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 12 |
| 2022-07-28 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 16 |
| 2022-07-27 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 12,665 |
| 2022-07-26 | $45.37 | $45.54 | $45.12 | $45.28 | $45.28 | 12,665 |
| 2022-07-25 | $45.64 | $45.81 | $45.64 | $45.81 | $45.81 | 2,634 |
| 2022-07-22 | $45.45 | $45.48 | $45.41 | $45.48 | $45.48 | 1,257 |
| 2022-07-21 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 45 |
| 2022-07-20 | $45.22 | $45.22 | $45.05 | $45.09 | $45.09 | 285,877 |
| 2022-07-19 | $44.96 | $45.42 | $44.96 | $45.42 | $45.42 | 2,348 |
| 2022-07-18 | $44.62 | $44.75 | $44.27 | $44.27 | $44.27 | 7,318 |
| 2022-07-15 | $43.91 | $44.03 | $43.83 | $43.99 | $43.99 | 26,918 |
| 2022-07-14 | $43.21 | $43.34 | $42.99 | $43.23 | $43.23 | 23,296 |
| 2022-07-13 | $44.05 | $44.05 | $44.02 | $44.02 | $44.02 | 8,402 |
| 2022-07-12 | $44.01 | $44.06 | $44.01 | $44.06 | $44.06 | 1,342 |
| 2022-07-11 | $44.27 | $44.37 | $43.97 | $43.97 | $43.97 | 2,708 |
| 2022-07-08 | $44.73 | $44.79 | $44.73 | $44.79 | $44.79 | 1,189 |
| 2022-07-07 | $44.68 | $44.68 | $44.68 | $44.68 | $44.68 | 587 |
| 2022-07-06 | $43.93 | $44.03 | $43.93 | $44.03 | $44.03 | 587 |
| 2022-07-05 | $43.65 | $43.99 | $43.58 | $43.99 | $43.99 | 7,872 |
| 2022-07-01 | $44.44 | $44.76 | $44.44 | $44.76 | $44.76 | 29,726 |
| 2022-06-30 | $44.51 | $45.01 | $44.51 | $44.84 | $44.84 | 9,688 |
| 2022-06-29 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | 19 |
| 2022-06-28 | $45.84 | $45.84 | $45.26 | $45.27 | $45.27 | 31,492 |
| 2022-06-27 | $45.67 | $45.77 | $45.61 | $45.61 | $45.61 | 2,358 |
| 2022-06-24 | $45.18 | $45.75 | $45.18 | $45.75 | $45.75 | 160 |
| 2022-06-23 | $45.15 | $45.16 | $45.13 | $45.13 | $44.48 | 1,343 |
| 2022-06-22 | $45.49 | $45.49 | $45.27 | $45.33 | $44.68 | 1,218 |
| 2022-06-21 | $45.70 | $45.70 | $45.49 | $45.49 | $44.83 | 16,295 |
| 2022-06-17 | $45.08 | $45.09 | $44.90 | $44.90 | $44.25 | 3,238 |
| 2022-06-16 | $45.11 | $45.11 | $45.06 | $45.06 | $44.41 | 1,940 |
| 2022-06-15 | $45.26 | $46.06 | $45.26 | $46.06 | $45.39 | 3,441 |
| 2022-06-14 | $45.68 | $45.68 | $44.79 | $45.15 | $44.50 | 16,430 |
| 2022-06-13 | $46.09 | $47.17 | $45.85 | $45.85 | $45.19 | 92,375 |
| 2022-06-10 | $47.58 | $47.58 | $47.11 | $47.20 | $46.52 | 1,146,327 |
| 2022-06-09 | $48.28 | $48.28 | $48.28 | $48.28 | $47.58 | 307 |
| 2022-06-08 | $49.63 | $49.63 | $49.33 | $49.34 | $48.63 | 1,427 |
| 2022-06-07 | $49.59 | $49.98 | $49.59 | $49.98 | $49.26 | 964 |
| 2022-06-06 | $50.36 | $50.40 | $49.87 | $49.87 | $49.15 | 25,050 |
| 2022-06-03 | $49.99 | $49.99 | $49.64 | $49.64 | $48.93 | 3,966 |
| 2022-06-02 | $49.75 | $50.38 | $49.75 | $50.38 | $49.65 | 2,214 |
| 2022-06-01 | $50.12 | $50.12 | $49.39 | $49.45 | $48.74 | 4,052 |
| 2022-05-31 | $50.18 | $50.18 | $49.93 | $49.93 | $49.21 | 1,515 |
| 2022-05-27 | $50.00 | $50.32 | $50.00 | $50.20 | $49.48 | 28,882 |
| 2022-05-26 | $49.50 | $49.71 | $49.50 | $49.71 | $48.99 | 854 |
| 2022-05-25 | $49.08 | $49.08 | $49.08 | $49.08 | $48.37 | 826 |
| 2022-05-24 | $48.87 | $49.05 | $48.87 | $49.04 | $48.33 | 14,866 |
| 2022-05-23 | $49.08 | $49.14 | $49.08 | $49.14 | $48.43 | 1,598 |
| 2022-05-20 | $48.43 | $48.43 | $47.94 | $48.32 | $47.62 | 7,586 |
| 2022-05-19 | $48.05 | $48.05 | $47.87 | $47.95 | $47.26 | 342,482 |
| 2022-05-18 | $47.95 | $47.95 | $47.64 | $47.64 | $46.95 | 758 |
| 2022-05-17 | $48.89 | $48.89 | $48.77 | $48.80 | $48.10 | 653 |
| 2022-05-16 | $47.86 | $47.99 | $47.86 | $47.86 | $47.17 | 29,219 |
| 2022-05-13 | $47.18 | $47.80 | $47.18 | $47.79 | $47.10 | 503 |
| 2022-05-12 | $46.55 | $46.55 | $46.55 | $46.55 | $45.88 | 87 |
| 2022-05-11 | $46.65 | $46.65 | $46.65 | $46.65 | $45.98 | 183 |
| 2022-05-10 | $47.36 | $47.36 | $46.94 | $46.94 | $46.27 | 499 |
| 2022-05-09 | $47.25 | $47.25 | $46.69 | $46.69 | $46.02 | 859 |
| 2022-05-06 | $48.07 | $48.07 | $48.07 | $48.07 | $47.38 | 18 |
| 2022-05-05 | $48.34 | $48.56 | $48.34 | $48.56 | $47.86 | 324 |
| 2022-05-04 | $49.21 | $50.08 | $49.11 | $49.81 | $49.09 | 32,416 |
| 2022-05-03 | $49.14 | $49.29 | $49.10 | $49.10 | $48.39 | 17,638 |
| 2022-05-02 | $48.89 | $48.91 | $48.89 | $48.91 | $48.21 | 212 |
| 2022-04-29 | $49.04 | $49.04 | $49.04 | $49.04 | $48.33 | 7 |
| 2022-04-28 | $49.51 | $49.60 | $49.51 | $49.60 | $48.89 | 980 |
| 2022-04-27 | $48.97 | $48.97 | $48.93 | $48.96 | $48.25 | 1,315 |
| 2022-04-26 | $48.80 | $48.80 | $48.73 | $48.73 | $48.03 | 570 |
| 2022-04-25 | $49.65 | $50.08 | $49.65 | $50.08 | $49.36 | 1,456 |
| 2022-04-22 | $50.52 | $50.52 | $50.33 | $50.33 | $49.61 | 624 |
| 2022-04-21 | $52.15 | $52.15 | $51.14 | $51.14 | $50.40 | 502 |
| 2022-04-20 | $51.72 | $51.74 | $51.72 | $51.74 | $50.99 | 401 |
| 2022-04-19 | $51.25 | $51.32 | $50.85 | $51.32 | $50.58 | 5,491 |
| 2022-04-18 | $51.25 | $51.25 | $51.15 | $51.15 | $50.41 | 1,622 |
| 2022-04-14 | $51.47 | $51.50 | $51.47 | $51.50 | $50.75 | 316 |
| 2022-04-13 | $51.68 | $51.68 | $51.68 | $51.68 | $50.94 | 62 |
| 2022-04-12 | $51.14 | $51.18 | $51.03 | $51.14 | $50.40 | 3,465 |
| 2022-04-11 | $51.50 | $51.50 | $51.50 | $51.50 | $50.76 | 26 |
| 2022-04-08 | $52.02 | $52.02 | $52.02 | $52.02 | $51.27 | 26 |
| 2022-04-07 | $52.06 | $52.06 | $52.06 | $52.06 | $51.31 | 2 |
| 2022-04-06 | $52.01 | $52.01 | $52.01 | $52.01 | $51.26 | 424 |
| 2022-04-05 | $52.58 | $52.58 | $52.58 | $52.58 | $51.82 | 1 |
| 2022-04-04 | $53.24 | $53.24 | $53.24 | $53.24 | $52.48 | 1 |
| 2022-04-01 | $52.91 | $53.06 | $52.91 | $53.06 | $52.29 | 9,518 |
| 2022-03-31 | $52.60 | $52.60 | $52.60 | $52.60 | $51.84 | 1 |
| 2022-03-30 | $53.58 | $53.58 | $53.37 | $53.37 | $52.60 | 1,333 |
| 2022-03-29 | $53.66 | $53.66 | $53.63 | $53.63 | $52.86 | 401 |
| 2022-03-28 | $52.44 | $52.56 | $52.44 | $52.56 | $51.81 | 424 |
| 2022-03-25 | $52.68 | $52.72 | $52.68 | $52.72 | $51.96 | 27,850 |
| 2022-03-24 | $52.89 | $52.89 | $52.89 | $52.89 | $51.91 | 3 |
| 2022-03-23 | $52.63 | $52.63 | $52.50 | $52.50 | $51.53 | 400 |
| 2022-03-22 | $53.15 | $53.15 | $53.15 | $53.15 | $52.17 | 1 |
| 2022-03-21 | $52.62 | $52.65 | $52.57 | $52.65 | $51.68 | 375 |
| 2022-03-18 | $52.98 | $52.98 | $52.98 | $52.98 | $52.00 | 70 |
| 2022-03-17 | $51.95 | $52.44 | $51.95 | $52.42 | $51.45 | 1,098 |
| 2022-03-16 | $51.97 | $51.97 | $51.97 | $51.97 | $51.00 | 0 |
| 2022-03-15 | $50.26 | $50.26 | $50.26 | $50.26 | $49.33 | 403 |
| 2022-03-14 | $50.03 | $50.03 | $49.81 | $49.81 | $48.88 | 403 |
| 2022-03-11 | $50.23 | $50.23 | $49.38 | $49.38 | $48.46 | 740 |
| 2022-03-10 | $49.97 | $49.97 | $49.81 | $49.81 | $48.89 | 110 |
| 2022-03-09 | $49.94 | $50.45 | $49.94 | $50.45 | $49.52 | 488 |
| 2022-03-08 | $48.52 | $48.52 | $48.52 | $48.52 | $47.62 | 11 |
| 2022-03-07 | $48.25 | $48.25 | $48.25 | $48.25 | $47.36 | 437 |
| 2022-03-04 | $49.82 | $49.82 | $49.68 | $49.68 | $48.76 | 423 |
| 2022-03-03 | $51.96 | $51.96 | $51.17 | $51.17 | $50.22 | 800 |
| 2022-03-02 | $51.79 | $52.16 | $51.79 | $52.16 | $51.19 | 313 |
| 2022-03-01 | $51.33 | $51.55 | $51.33 | $51.55 | $50.59 | 1,025 |
| 2022-02-28 | $52.59 | $52.71 | $52.49 | $52.68 | $51.70 | 12,925 |
| 2022-02-25 | $52.66 | $53.53 | $52.66 | $53.53 | $52.53 | 510 |
| 2022-02-24 | $51.17 | $52.14 | $51.17 | $52.14 | $51.17 | 978 |
| 2022-02-23 | $53.88 | $53.88 | $52.97 | $52.97 | $51.98 | 424 |
| 2022-02-22 | $53.59 | $53.59 | $53.25 | $53.38 | $52.39 | 1,216 |
| 2022-02-18 | $54.20 | $54.20 | $54.02 | $54.02 | $53.02 | 2,261 |
| 2022-02-17 | $54.36 | $54.36 | $54.36 | $54.36 | $53.35 | 62 |
| 2022-02-16 | $55.16 | $55.16 | $55.16 | $55.16 | $54.13 | 62 |
| 2022-02-15 | $54.59 | $54.98 | $54.59 | $54.98 | $53.96 | 574 |
| 2022-02-14 | $53.92 | $54.04 | $53.92 | $53.99 | $52.99 | 4,941 |
| 2022-02-11 | $54.34 | $54.34 | $54.34 | $54.34 | $53.33 | 173 |
| 2022-02-10 | $55.17 | $55.85 | $55.17 | $55.19 | $54.16 | 252 |
| 2022-02-09 | $55.69 | $55.86 | $55.69 | $55.86 | $54.83 | 200 |
| 2022-02-08 | $55.04 | $55.05 | $55.04 | $55.05 | $54.02 | 305 |
| 2022-02-07 | $54.63 | $54.82 | $54.63 | $54.72 | $53.70 | 60,583 |
| 2022-02-04 | $54.64 | $54.64 | $54.64 | $54.64 | $53.62 | 1 |
| 2022-02-03 | $54.70 | $54.77 | $54.56 | $54.56 | $53.55 | 1,032 |
| 2022-02-02 | $55.34 | $55.44 | $55.34 | $55.41 | $54.38 | 980 |
| 2022-02-01 | $54.58 | $54.91 | $54.58 | $54.91 | $53.89 | 276 |
| 2022-01-31 | $54.30 | $54.44 | $54.30 | $54.44 | $53.42 | 755 |
| 2022-01-28 | $53.14 | $53.45 | $52.96 | $53.45 | $52.46 | 1,581 |
| 2022-01-27 | $53.41 | $53.56 | $53.41 | $53.46 | $52.46 | 165,550 |
| 2022-01-26 | $54.50 | $54.50 | $53.79 | $53.79 | $52.79 | 4,037 |
| 2022-01-25 | $53.95 | $53.95 | $53.95 | $53.95 | $52.95 | 44 |
| 2022-01-24 | $53.85 | $54.26 | $53.47 | $54.26 | $53.25 | 1,093 |
| 2022-01-21 | $55.26 | $55.26 | $54.90 | $54.90 | $53.88 | 18,753 |
| 2022-01-20 | $55.73 | $55.73 | $55.50 | $55.50 | $54.47 | 555 |
| 2022-01-19 | $56.07 | $56.07 | $55.84 | $55.84 | $54.80 | 360 |
| 2022-01-18 | $56.13 | $56.13 | $55.85 | $55.85 | $54.82 | 244 |
| 2022-01-14 | $56.74 | $56.74 | $56.74 | $56.74 | $55.69 | 12 |
| 2022-01-13 | $56.81 | $56.81 | $56.81 | $56.81 | $55.75 | 86 |
| 2022-01-12 | $57.23 | $57.23 | $57.23 | $57.23 | $56.17 | 1 |
| 2022-01-11 | $56.08 | $56.64 | $56.08 | $56.64 | $55.59 | 200 |
| 2022-01-10 | $56.24 | $56.24 | $55.98 | $56.07 | $55.03 | 984 |
| 2022-01-07 | $56.41 | $56.62 | $56.41 | $56.58 | $55.53 | 555 |
| 2022-01-06 | $56.54 | $56.54 | $56.30 | $56.35 | $55.30 | 417,080 |
| 2022-01-05 | $57.34 | $57.34 | $56.74 | $56.74 | $55.68 | 217 |
| 2022-01-04 | $57.15 | $57.15 | $57.15 | $57.15 | $56.09 | 516 |
| 2022-01-03 | $56.81 | $56.81 | $56.81 | $56.81 | $55.75 | 512 |
| 2021-12-31 | $56.54 | $56.54 | $56.54 | $56.54 | $55.49 | 1 |
| 2021-12-30 | $56.53 | $56.53 | $56.53 | $56.53 | $55.48 | 83 |
| 2021-12-29 | $56.71 | $56.71 | $56.71 | $56.71 | $55.66 | 50 |
| 2021-12-28 | $56.68 | $56.68 | $56.68 | $56.68 | $55.63 | 273 |
| 2021-12-27 | $56.59 | $56.65 | $56.59 | $56.65 | $55.60 | 3,114 |
| 2021-12-23 | $56.59 | $56.59 | $56.59 | $56.59 | $55.25 | 624 |
| 2021-12-22 | $56.12 | $56.22 | $56.12 | $56.22 | $54.89 | 624 |
| 2021-12-21 | $55.68 | $55.68 | $55.68 | $55.68 | $54.36 | 15 |
| 2021-12-20 | $54.77 | $55.05 | $54.77 | $55.05 | $53.75 | 1,787 |
| 2021-12-17 | $55.42 | $55.44 | $55.25 | $55.25 | $53.94 | 731 |
| 2021-12-16 | $55.98 | $55.98 | $55.98 | $55.98 | $54.66 | 4 |
| 2021-12-15 | $55.28 | $55.87 | $55.15 | $55.87 | $54.54 | 400 |
| 2021-12-14 | $55.11 | $55.11 | $55.11 | $55.11 | $53.80 | 3 |
| 2021-12-13 | $55.45 | $55.45 | $55.45 | $55.45 | $54.14 | 3 |
| 2021-12-10 | $55.91 | $56.04 | $55.91 | $56.04 | $54.71 | 780 |
| 2021-12-09 | $55.95 | $55.95 | $55.93 | $55.93 | $54.60 | 103 |
| 2021-12-08 | $56.40 | $56.40 | $56.40 | $56.40 | $55.07 | 2 |
| 2021-12-07 | $56.21 | $56.21 | $56.21 | $56.21 | $54.88 | 8 |
| 2021-12-06 | $55.10 | $55.10 | $55.10 | $55.10 | $53.80 | 8 |
| 2021-12-03 | $54.49 | $54.57 | $54.49 | $54.57 | $53.28 | 228 |
| 2021-12-02 | $54.56 | $54.93 | $54.56 | $54.80 | $53.50 | 7,704 |
| 2021-12-01 | $54.27 | $54.27 | $54.27 | $54.27 | $52.99 | 41 |
| 2021-11-30 | $54.04 | $54.44 | $54.04 | $54.44 | $53.15 | 5,265 |
| 2021-11-29 | $55.04 | $55.04 | $55.04 | $55.04 | $53.74 | 8 |
| 2021-11-26 | $55.33 | $55.33 | $54.55 | $54.67 | $53.37 | 307 |
| 2021-11-24 | $55.80 | $56.15 | $55.80 | $56.15 | $54.82 | 602 |
| 2021-11-23 | $56.52 | $56.52 | $56.52 | $56.52 | $55.18 | 3 |
| 2021-11-22 | $57.00 | $57.00 | $56.60 | $56.60 | $55.26 | 210 |
| 2021-11-19 | $56.93 | $56.93 | $56.93 | $56.93 | $55.58 | 2 |
| 2021-11-18 | $57.47 | $57.47 | $57.39 | $57.39 | $56.03 | 400 |
| 2021-11-17 | $57.33 | $57.33 | $57.33 | $57.33 | $55.98 | 171 |
| 2021-11-16 | $57.45 | $57.45 | $57.45 | $57.45 | $56.09 | 2 |
| 2021-11-15 | $57.48 | $57.53 | $57.48 | $57.53 | $56.17 | 257,085 |
| 2021-11-12 | $57.65 | $57.65 | $57.65 | $57.65 | $56.28 | 4 |
| 2021-11-11 | $57.44 | $57.44 | $57.32 | $57.32 | $55.96 | 1,450 |
| 2021-11-10 | $57.58 | $57.58 | $57.10 | $57.10 | $55.75 | 603 |
| 2021-11-09 | $57.80 | $57.80 | $57.80 | $57.80 | $56.44 | 63 |
| 2021-11-08 | $57.96 | $57.96 | $57.96 | $57.96 | $56.59 | 620 |
| 2021-11-05 | $57.89 | $57.89 | $57.89 | $57.89 | $56.52 | 12 |
| 2021-11-04 | $57.81 | $57.82 | $57.74 | $57.82 | $56.45 | 282 |
| 2021-11-03 | $57.74 | $57.98 | $57.50 | $57.91 | $56.54 | 2,404 |
| 2021-11-02 | $57.57 | $58.08 | $57.42 | $57.42 | $56.06 | 14,255 |
| 2021-11-01 | $57.54 | $58.37 | $57.45 | $57.62 | $56.26 | 31,278 |
| 2021-10-29 | $57.07 | $57.07 | $57.07 | $57.07 | $55.72 | 339 |
| 2021-10-28 | $57.33 | $57.38 | $57.33 | $57.38 | $56.02 | 339 |
| 2021-10-27 | $57.22 | $57.22 | $56.85 | $56.85 | $55.51 | 422 |
| 2021-10-26 | $57.25 | $57.25 | $57.11 | $57.11 | $55.76 | 855 |
| 2021-10-25 | $57.02 | $57.02 | $56.98 | $56.98 | $55.63 | 175 |
| 2021-10-22 | $56.98 | $57.06 | $56.98 | $57.06 | $55.71 | 182 |
| 2021-10-21 | $56.70 | $56.79 | $56.70 | $56.76 | $55.41 | 555 |
| 2021-10-20 | $57.14 | $57.18 | $57.04 | $57.04 | $55.69 | 11,903 |
| 2021-10-19 | $56.97 | $56.97 | $56.88 | $56.88 | $55.53 | 1,057 |
| 2021-10-18 | $56.57 | $56.57 | $56.51 | $56.51 | $55.17 | 621 |
| 2021-10-15 | $56.75 | $56.75 | $56.75 | $56.75 | $55.41 | 1 |
| 2021-10-14 | $56.28 | $56.28 | $56.28 | $56.28 | $54.95 | 101 |
| 2021-10-13 | $55.64 | $55.73 | $55.64 | $55.73 | $54.41 | 256 |
| 2021-10-12 | $55.22 | $55.22 | $55.22 | $55.22 | $53.91 | 1,191 |
| 2021-10-11 | $55.43 | $55.43 | $55.22 | $55.22 | $53.91 | 337 |
| 2021-10-08 | $55.35 | $55.35 | $55.35 | $55.35 | $54.04 | 83 |
| 2021-10-07 | $55.62 | $55.62 | $55.41 | $55.41 | $54.10 | 717 |
| 2021-10-06 | $54.50 | $54.96 | $54.50 | $54.96 | $53.66 | 1,072 |
| 2021-10-05 | $55.12 | $55.35 | $55.07 | $55.35 | $54.04 | 271 |
| 2021-10-04 | $55.07 | $55.31 | $54.76 | $54.95 | $53.65 | 2,843 |
| 2021-10-01 | $55.45 | $55.45 | $55.45 | $55.45 | $54.14 | 175 |
| 2021-09-30 | $55.38 | $55.38 | $55.38 | $55.38 | $54.07 | 4 |
| 2021-09-29 | $55.57 | $55.57 | $55.57 | $55.57 | $54.26 | 2 |
| 2021-09-28 | $55.68 | $55.68 | $55.68 | $55.68 | $54.37 | 2 |
| 2021-09-27 | $57.03 | $57.06 | $56.97 | $56.97 | $55.62 | 1,218 |
| 2021-09-24 | $57.03 | $57.07 | $57.03 | $57.07 | $55.72 | 401 |
| 2021-09-23 | $57.92 | $58.17 | $57.92 | $58.17 | $56.20 | 212 |
| 2021-09-22 | $57.48 | $57.48 | $57.48 | $57.48 | $55.54 | 100 |
| 2021-09-21 | $57.37 | $57.37 | $57.28 | $57.28 | $55.34 | 403 |
| 2021-09-20 | $56.61 | $56.68 | $56.61 | $56.68 | $54.77 | 123 |
| 2021-09-17 | $58.50 | $58.50 | $57.81 | $57.81 | $55.86 | 304 |
| 2021-09-16 | $58.54 | $58.54 | $58.54 | $58.54 | $56.57 | 50 |
| 2021-09-15 | $58.61 | $58.61 | $58.61 | $58.61 | $56.63 | 46 |
| 2021-09-14 | $58.48 | $58.48 | $58.48 | $58.48 | $56.51 | 1 |
| 2021-09-13 | $58.69 | $58.69 | $58.69 | $58.69 | $56.71 | 1 |
| 2021-09-10 | $58.24 | $58.24 | $58.24 | $58.24 | $56.28 | 6 |
| 2021-09-09 | $58.41 | $58.41 | $58.41 | $58.41 | $56.44 | 6 |
| 2021-09-08 | $58.47 | $58.47 | $58.47 | $58.47 | $56.50 | 18 |
| 2021-09-07 | $59.07 | $59.07 | $58.92 | $58.92 | $56.93 | 162 |
| 2021-09-03 | $58.88 | $58.88 | $58.88 | $58.88 | $56.89 | 7 |
| 2021-09-02 | $58.53 | $58.53 | $58.53 | $58.53 | $56.56 | 369 |
| 2021-09-01 | $58.19 | $58.25 | $58.19 | $58.25 | $56.29 | 500 |
| 2021-08-31 | $57.80 | $57.80 | $57.80 | $57.80 | $55.85 | 3 |
| 2021-08-30 | $57.85 | $57.85 | $57.85 | $57.85 | $55.89 | 101 |
| 2021-08-27 | $57.85 | $57.85 | $57.85 | $57.85 | $55.90 | 101 |
| 2021-08-26 | $57.31 | $57.31 | $57.31 | $57.31 | $55.38 | 4 |
| 2021-08-25 | $57.64 | $57.64 | $57.64 | $57.64 | $55.70 | 6 |
| 2021-08-24 | $57.61 | $57.61 | $57.61 | $57.61 | $55.66 | 4 |
| 2021-08-23 | $57.44 | $57.44 | $57.44 | $57.44 | $55.50 | 0 |
| 2021-08-20 | $56.86 | $56.86 | $56.86 | $56.86 | $54.95 | 402 |
| 2021-08-19 | $56.53 | $56.64 | $56.53 | $56.64 | $54.73 | 402 |
| 2021-08-18 | $57.24 | $57.24 | $57.24 | $57.24 | $55.31 | 2 |
| 2021-08-17 | $57.45 | $57.45 | $57.45 | $57.45 | $55.52 | 31 |
| 2021-08-16 | $58.00 | $58.00 | $58.00 | $58.00 | $56.04 | 2 |
| 2021-08-13 | $58.29 | $58.29 | $58.29 | $58.29 | $56.33 | 2 |
| 2021-08-12 | $57.99 | $57.99 | $57.99 | $57.99 | $56.03 | 3 |
| 2021-08-11 | $58.09 | $58.09 | $58.06 | $58.06 | $56.11 | 592 |
| 2021-08-10 | $57.62 | $57.62 | $57.62 | $57.62 | $55.67 | 3 |
| 2021-08-09 | $57.50 | $57.50 | $57.50 | $57.50 | $55.57 | 3 |
| 2021-08-06 | $57.50 | $57.50 | $57.50 | $57.50 | $55.56 | 1 |
| 2021-08-05 | $57.75 | $57.75 | $57.75 | $57.75 | $55.80 | 4 |
| 2021-08-04 | $57.49 | $57.49 | $57.49 | $57.49 | $55.55 | 4 |
| 2021-08-03 | $57.63 | $57.63 | $57.63 | $57.63 | $55.68 | 144 |
| 2021-08-02 | $57.70 | $57.70 | $57.17 | $57.17 | $55.24 | 144 |
| 2021-07-30 | $56.92 | $56.92 | $56.92 | $56.92 | $55.00 | 0 |
| 2021-07-29 | $57.28 | $57.28 | $57.28 | $57.28 | $55.35 | 3 |
| 2021-07-28 | $56.88 | $56.88 | $56.88 | $56.88 | $54.96 | 3 |
| 2021-07-27 | $56.57 | $56.57 | $56.57 | $56.57 | $54.66 | 5 |
| 2021-07-26 | $56.80 | $56.80 | $56.80 | $56.80 | $54.89 | 44 |
| 2021-07-23 | $56.76 | $56.76 | $56.76 | $56.76 | $54.84 | 0 |
| 2021-07-22 | $56.36 | $56.36 | $56.36 | $56.36 | $54.46 | 2 |
| 2021-07-21 | $56.32 | $56.32 | $56.32 | $56.32 | $54.42 | 2 |
| 2021-07-20 | $55.51 | $55.51 | $55.51 | $55.51 | $53.64 | 2 |
| 2021-07-19 | $55.00 | $55.00 | $55.00 | $55.00 | $53.14 | 1 |
| 2021-07-16 | $56.07 | $56.07 | $56.07 | $56.07 | $54.18 | 57 |
| 2021-07-15 | $56.50 | $56.50 | $56.50 | $56.50 | $54.59 | 4 |
| 2021-07-14 | $57.07 | $57.07 | $57.07 | $57.07 | $55.15 | 4 |
| 2021-07-13 | $56.89 | $56.89 | $56.89 | $56.89 | $54.97 | 113 |
| 2021-07-12 | $57.22 | $57.22 | $57.22 | $57.22 | $55.29 | 113 |
| 2021-07-09 | $57.00 | $57.00 | $57.00 | $57.00 | $55.08 | 0 |
| 2021-07-08 | $55.97 | $55.97 | $55.97 | $55.97 | $54.08 | 0 |
| 2021-07-07 | $56.78 | $56.78 | $56.78 | $56.78 | $54.86 | 10 |
| 2021-07-06 | $56.52 | $56.52 | $56.52 | $56.52 | $54.61 | 10 |
| 2021-07-02 | $56.70 | $56.82 | $56.70 | $56.82 | $54.91 | 1,925 |
| 2021-07-01 | $56.37 | $56.55 | $56.37 | $56.55 | $54.64 | 6,019 |
| 2021-06-30 | $56.47 | $56.47 | $56.47 | $56.47 | $54.57 | 314,857 |
| 2021-06-29 | $56.98 | $56.98 | $56.98 | $56.98 | $55.06 | 0 |
| 2021-06-28 | $56.97 | $56.97 | $56.97 | $56.97 | $55.05 | 1 |
| 2021-06-25 | $57.31 | $57.31 | $57.31 | $57.31 | $55.37 | 0 |
| 2021-06-24 | $57.17 | $57.17 | $57.17 | $57.17 | $55.24 | 3 |
| 2021-06-23 | $57.25 | $57.25 | $57.16 | $57.16 | $54.71 | 103 |
| 2021-06-22 | $57.59 | $57.59 | $57.59 | $57.59 | $55.11 | 6 |
| 2021-06-21 | $57.53 | $57.53 | $57.53 | $57.53 | $55.06 | 1 |
| 2021-06-18 | $57.03 | $57.03 | $56.83 | $56.83 | $54.39 | 400 |
| 2021-06-17 | $57.97 | $57.97 | $57.97 | $57.97 | $55.48 | 2 |
| 2021-06-16 | $58.36 | $58.36 | $58.36 | $58.36 | $55.86 | 2 |
| 2021-06-15 | $58.72 | $58.72 | $58.72 | $58.72 | $56.20 | 9 |
| 2021-06-14 | $58.63 | $58.68 | $58.63 | $58.68 | $56.16 | 130 |
| 2021-06-11 | $58.58 | $58.58 | $58.58 | $58.58 | $56.07 | 1 |
| 2021-06-10 | $58.49 | $58.49 | $58.49 | $58.49 | $55.98 | 4 |
| 2021-06-09 | $58.32 | $58.32 | $58.32 | $58.32 | $55.82 | 5 |
| 2021-06-08 | $58.54 | $58.54 | $58.54 | $58.54 | $56.03 | 1 |
| 2021-06-07 | $58.59 | $58.59 | $58.59 | $58.59 | $56.07 | 5 |
| 2021-06-04 | $58.37 | $58.37 | $58.37 | $58.37 | $55.87 | 1 |
| 2021-06-03 | $57.84 | $57.84 | $57.84 | $57.84 | $55.36 | 4 |
| 2021-06-02 | $58.06 | $58.16 | $58.06 | $58.16 | $55.66 | 101 |
| 2021-06-01 | $57.78 | $58.08 | $57.78 | $57.91 | $55.42 | 892 |
| 2021-05-28 | $57.81 | $57.81 | $57.81 | $57.81 | $55.33 | 9 |
| 2021-05-27 | $57.63 | $57.63 | $57.63 | $57.63 | $55.15 | 9 |
| 2021-05-26 | $57.47 | $57.49 | $57.47 | $57.49 | $55.02 | 502 |
| 2021-05-25 | $57.46 | $57.46 | $57.46 | $57.46 | $54.99 | 4 |
| 2021-05-24 | $57.48 | $57.48 | $57.48 | $57.48 | $55.02 | 5 |
| 2021-05-21 | $57.16 | $57.16 | $57.16 | $57.16 | $54.71 | 7 |
| 2021-05-20 | $57.09 | $57.09 | $57.09 | $57.09 | $54.64 | 9 |
| 2021-05-19 | $56.31 | $56.31 | $56.31 | $56.31 | $53.89 | 9 |
| 2021-05-18 | $56.85 | $56.85 | $56.85 | $56.85 | $54.40 | 2 |
| 2021-05-17 | $56.66 | $56.66 | $56.66 | $56.66 | $54.22 | 0 |
| 2021-05-14 | $56.83 | $56.83 | $56.83 | $56.83 | $54.39 | 106 |
| 2021-05-13 | $55.70 | $55.72 | $55.70 | $55.72 | $53.32 | 106 |
| 2021-05-12 | $55.41 | $55.41 | $55.41 | $55.41 | $53.03 | 2 |
| 2021-05-11 | $56.38 | $56.38 | $56.38 | $56.38 | $53.96 | 111 |
| 2021-05-10 | $57.14 | $57.14 | $57.14 | $57.14 | $54.68 | 154 |
| 2021-05-07 | $57.41 | $57.41 | $57.41 | $57.41 | $54.95 | 5 |
| 2021-05-06 | $56.74 | $56.74 | $56.74 | $56.74 | $54.30 | 137 |
| 2021-05-05 | $56.36 | $56.36 | $56.36 | $56.36 | $53.94 | 3 |
| 2021-05-04 | $55.61 | $55.61 | $55.61 | $55.61 | $53.22 | 2 |
| 2021-05-03 | $56.42 | $56.42 | $56.42 | $56.42 | $54.00 | 51 |
| 2021-04-30 | $55.74 | $55.74 | $55.74 | $55.74 | $53.34 | 10 |
| 2021-04-29 | $56.52 | $56.52 | $56.52 | $56.52 | $54.09 | 1 |
| 2021-04-28 | $56.47 | $56.47 | $56.47 | $56.47 | $54.05 | 1 |
| 2021-04-27 | $56.38 | $56.38 | $56.38 | $56.38 | $53.96 | 8 |
| 2021-04-26 | $56.58 | $56.59 | $56.53 | $56.53 | $54.10 | 3,540 |
| 2021-04-23 | $56.49 | $56.49 | $56.49 | $56.49 | $54.06 | 21 |
| 2021-04-22 | $55.94 | $55.94 | $55.94 | $55.94 | $53.54 | 8 |
| 2021-04-21 | $56.08 | $56.08 | $56.08 | $56.08 | $53.67 | 8 |
| 2021-04-20 | $55.57 | $55.57 | $55.57 | $55.57 | $53.19 | 2 |
| 2021-04-19 | $56.53 | $56.53 | $56.53 | $56.53 | $54.10 | 2 |
| 2021-04-16 | $56.63 | $56.63 | $56.63 | $56.63 | $54.20 | 3 |
| 2021-04-15 | $56.22 | $56.22 | $56.22 | $56.22 | $53.81 | 11 |
| 2021-04-14 | $55.78 | $55.78 | $55.78 | $55.78 | $53.39 | 11 |
| 2021-04-13 | $55.74 | $55.74 | $55.74 | $55.74 | $53.35 | 100 |
| 2021-04-12 | $55.54 | $55.54 | $55.42 | $55.42 | $53.04 | 100 |
| 2021-04-09 | $55.73 | $55.73 | $55.73 | $55.73 | $53.34 | 2 |
| 2021-04-08 | $55.58 | $55.58 | $55.58 | $55.58 | $53.19 | 2 |
| 2021-04-07 | $55.21 | $55.21 | $55.21 | $55.21 | $52.84 | 20 |
| 2021-04-06 | $55.13 | $55.13 | $55.13 | $55.13 | $52.77 | 11 |
| 2021-04-05 | $55.74 | $55.74 | $55.74 | $55.74 | $53.35 | 2 |
| 2021-04-01 | $54.95 | $54.95 | $54.95 | $54.95 | $52.59 | 136 |
| 2021-03-31 | $54.27 | $54.27 | $54.27 | $54.27 | $51.94 | 2 |
| 2021-03-30 | $54.39 | $54.39 | $54.39 | $54.39 | $52.06 | 3 |
| 2021-03-29 | $54.52 | $54.52 | $54.52 | $54.52 | $52.18 | 3 |
| 2021-03-26 | $54.73 | $54.73 | $54.73 | $54.73 | $52.38 | 2 |
| 2021-03-25 | $54.03 | $54.03 | $54.03 | $54.03 | $51.71 | 200 |
| 2021-03-24 | $53.96 | $53.96 | $53.86 | $53.86 | $51.34 | 200 |
| 2021-03-23 | $54.44 | $54.44 | $54.16 | $54.16 | $51.63 | 280 |
| 2021-03-22 | $54.92 | $54.92 | $54.92 | $54.92 | $52.35 | 50 |
| 2021-03-19 | $53.73 | $54.89 | $53.73 | $54.89 | $52.32 | 101 |
| 2021-03-18 | $55.27 | $55.28 | $54.83 | $54.83 | $52.26 | 300 |
| 2021-03-17 | $55.23 | $55.23 | $55.23 | $55.23 | $52.65 | 1 |
| 2021-03-16 | $54.92 | $54.92 | $54.92 | $54.92 | $52.35 | 0 |
| 2021-03-15 | $54.82 | $54.82 | $54.82 | $54.82 | $52.26 | 0 |
| 2021-03-12 | $54.74 | $54.74 | $54.74 | $54.74 | $52.18 | 1,502 |
| 2021-03-11 | $54.56 | $54.59 | $54.56 | $54.59 | $52.03 | 1,502 |
| 2021-03-10 | $54.33 | $54.33 | $54.33 | $54.33 | $51.79 | 30 |
| 2021-03-09 | $54.06 | $54.06 | $54.06 | $54.06 | $51.53 | 0 |
| 2021-03-08 | $53.34 | $53.34 | $53.34 | $53.34 | $50.84 | 0 |
| 2021-03-05 | $53.56 | $53.56 | $53.56 | $53.56 | $51.05 | 10 |
| 2021-03-04 | $53.11 | $53.11 | $53.11 | $53.11 | $50.63 | 10 |
| 2021-03-03 | $53.78 | $53.78 | $53.78 | $53.78 | $51.27 | 1 |
| 2021-03-02 | $54.06 | $54.06 | $54.06 | $54.06 | $51.53 | 1 |
| 2021-03-01 | $54.09 | $54.09 | $54.09 | $54.09 | $51.56 | 1 |
| 2021-02-26 | $53.27 | $53.27 | $53.27 | $53.27 | $50.78 | 1 |
| 2021-02-25 | $53.97 | $53.97 | $53.97 | $53.97 | $51.44 | 23 |
| 2021-02-24 | $54.91 | $54.91 | $54.91 | $54.91 | $52.34 | 0 |
| 2021-02-23 | $54.73 | $54.73 | $54.73 | $54.73 | $52.17 | 0 |
| 2021-02-22 | $54.68 | $54.68 | $54.68 | $54.68 | $52.13 | 485 |
| 2021-02-19 | $54.80 | $54.80 | $54.78 | $54.78 | $52.22 | 485 |
| 2021-02-18 | $54.77 | $54.77 | $54.60 | $54.60 | $52.05 | 302 |
| 2021-02-17 | $54.93 | $54.93 | $54.93 | $54.93 | $52.36 | 11 |
| 2021-02-16 | $55.22 | $55.22 | $55.22 | $55.22 | $52.64 | 7 |
| 2021-02-12 | $54.80 | $54.80 | $54.80 | $54.80 | $52.24 | 0 |
| 2021-02-11 | $54.47 | $54.47 | $54.47 | $54.47 | $51.92 | 30 |
| 2021-02-10 | $54.12 | $54.12 | $54.12 | $54.12 | $51.59 | 30 |
| 2021-02-09 | $54.24 | $54.24 | $54.24 | $54.24 | $51.70 | 4 |
| 2021-02-08 | $53.99 | $53.99 | $53.99 | $53.99 | $51.46 | 4 |
| 2021-02-05 | $53.57 | $53.57 | $53.57 | $53.57 | $51.07 | 11 |
| 2021-02-04 | $53.22 | $53.22 | $53.22 | $53.22 | $50.74 | 0 |
| 2021-02-03 | $53.22 | $53.22 | $53.22 | $53.22 | $50.73 | 0 |
| 2021-02-02 | $53.06 | $53.06 | $53.06 | $53.06 | $50.58 | 2 |
| 2021-02-01 | $52.54 | $52.54 | $52.54 | $52.54 | $50.09 | 2 |
| 2021-01-29 | $51.94 | $51.94 | $51.94 | $51.94 | $49.52 | 2 |
| 2021-01-28 | $53.07 | $53.07 | $53.07 | $53.07 | $50.59 | 2 |
| 2021-01-27 | $52.63 | $52.63 | $52.63 | $52.63 | $50.17 | 0 |
| 2021-01-26 | $53.92 | $53.92 | $53.92 | $53.92 | $51.40 | 42 |
| 2021-01-25 | $53.78 | $53.78 | $53.78 | $53.78 | $51.27 | 42 |
| 2021-01-22 | $53.96 | $53.96 | $53.95 | $53.95 | $51.43 | 208 |
| 2021-01-21 | $54.17 | $54.17 | $54.17 | $54.17 | $51.63 | 27 |
| 2021-01-20 | $54.09 | $54.09 | $54.09 | $54.09 | $51.56 | 10 |
| 2021-01-19 | $53.65 | $53.75 | $53.65 | $53.75 | $51.24 | 150 |
| 2021-01-15 | $53.47 | $53.47 | $53.35 | $53.35 | $50.86 | 100 |
| 2021-01-14 | $53.85 | $54.16 | $53.85 | $54.16 | $51.62 | 630 |
| 2021-01-13 | $53.79 | $53.79 | $53.79 | $53.79 | $51.27 | 43 |
| 2021-01-12 | $53.90 | $53.90 | $53.90 | $53.90 | $51.38 | 10 |
| 2021-01-11 | $53.61 | $53.61 | $53.61 | $53.61 | $51.10 | 52 |
| 2021-01-08 | $54.27 | $54.27 | $54.27 | $54.27 | $51.73 | 2 |
| 2021-01-07 | $53.80 | $53.80 | $53.80 | $53.80 | $51.29 | 92 |
| 2021-01-06 | $53.84 | $53.84 | $53.68 | $53.68 | $51.17 | 255 |
| 2021-01-05 | $52.73 | $53.10 | $52.73 | $53.10 | $50.61 | 1,434 |
| 2021-01-04 | $53.35 | $53.35 | $52.65 | $52.65 | $50.18 | 910 |
| 2020-12-31 | $52.51 | $52.60 | $52.46 | $52.60 | $50.14 | 5,401 |
| 2020-12-30 | $52.72 | $52.72 | $52.72 | $52.72 | $50.26 | 21 |
| 2020-12-29 | $52.60 | $52.60 | $52.60 | $52.60 | $50.14 | 100 |
| 2020-12-28 | $52.24 | $52.24 | $52.24 | $52.24 | $49.80 | 1 |
| 2020-12-24 | $51.81 | $51.81 | $51.81 | $51.81 | $49.39 | 50 |
| 2020-12-23 | $52.13 | $52.13 | $52.13 | $52.13 | $49.39 | 50 |
| 2020-12-22 | $51.59 | $51.59 | $51.59 | $51.59 | $48.88 | 2 |
| 2020-12-21 | $51.68 | $51.68 | $51.68 | $51.68 | $48.97 | 5 |
| 2020-12-18 | $52.43 | $52.43 | $52.43 | $52.43 | $49.67 | 1 |
| 2020-12-17 | $52.60 | $52.60 | $52.60 | $52.60 | $49.83 | 0 |
| 2020-12-16 | $52.29 | $52.29 | $52.29 | $52.29 | $49.54 | 50 |
| 2020-12-15 | $52.06 | $52.06 | $52.06 | $52.06 | $49.32 | 50 |
| 2020-12-14 | $51.80 | $51.80 | $51.55 | $51.55 | $48.84 | 401 |
| 2020-12-11 | $51.44 | $51.44 | $51.44 | $51.44 | $48.74 | 0 |
| 2020-12-10 | $51.75 | $51.75 | $51.72 | $51.72 | $49.00 | 350,680 |
| 2020-12-09 | $51.49 | $51.61 | $51.41 | $51.61 | $48.90 | 200 |
| 2020-12-08 | $51.55 | $51.55 | $51.55 | $51.55 | $48.84 | 40 |
| 2020-12-07 | $51.42 | $51.42 | $51.42 | $51.42 | $48.71 | 4 |
| 2020-12-04 | $51.70 | $51.70 | $51.70 | $51.70 | $48.98 | 1 |
| 2020-12-03 | $51.35 | $51.35 | $51.35 | $51.35 | $48.65 | 1 |
| 2020-12-02 | $51.00 | $51.26 | $51.00 | $51.26 | $48.56 | 210 |
| 2020-12-01 | $51.22 | $51.22 | $51.22 | $51.22 | $48.53 | 1,196 |
| 2020-11-30 | $50.96 | $50.96 | $50.11 | $50.11 | $47.48 | 1,196 |
| 2020-11-27 | $51.15 | $51.15 | $51.15 | $51.15 | $48.46 | 130 |
| 2020-11-25 | $50.85 | $50.85 | $50.85 | $50.85 | $48.18 | 130 |
| 2020-11-24 | $50.93 | $50.93 | $50.93 | $50.93 | $48.25 | 1 |
| 2020-11-23 | $50.14 | $50.14 | $50.14 | $50.14 | $47.51 | 0 |
| 2020-11-20 | $50.17 | $50.17 | $50.17 | $50.17 | $47.53 | 1 |
| 2020-11-19 | $50.02 | $50.02 | $50.02 | $50.02 | $47.39 | 1 |
| 2020-11-18 | $49.73 | $49.73 | $49.73 | $49.73 | $47.12 | 1 |
| 2020-11-17 | $49.94 | $49.94 | $49.94 | $49.94 | $47.32 | 100 |
| 2020-11-16 | $49.91 | $49.91 | $49.91 | $49.91 | $47.29 | 100 |
| 2020-11-13 | $49.44 | $49.44 | $49.44 | $49.44 | $46.84 | 1 |
| 2020-11-12 | $48.77 | $48.77 | $48.77 | $48.77 | $46.21 | 10 |
| 2020-11-11 | $49.43 | $49.43 | $49.43 | $49.43 | $46.84 | 11 |
| 2020-11-10 | $49.10 | $49.10 | $49.10 | $49.10 | $46.52 | 5 |
| 2020-11-09 | $48.76 | $48.76 | $48.76 | $48.76 | $46.20 | 1 |
| 2020-11-06 | $47.50 | $47.50 | $47.35 | $47.35 | $44.86 | 109 |
| 2020-11-05 | $47.06 | $47.16 | $47.06 | $47.16 | $44.68 | 401 |
| 2020-11-04 | $46.13 | $46.13 | $46.13 | $46.13 | $43.70 | 400 |
| 2020-11-03 | $45.26 | $45.69 | $45.26 | $45.69 | $43.29 | 400 |
| 2020-11-02 | $44.45 | $44.45 | $44.45 | $44.45 | $42.11 | 1 |
| 2020-10-30 | $43.83 | $43.83 | $43.83 | $43.83 | $41.53 | 1 |
| 2020-10-29 | $44.16 | $44.16 | $44.16 | $44.16 | $41.83 | 0 |
| 2020-10-28 | $43.90 | $43.90 | $43.90 | $43.90 | $41.59 | 0 |
| 2020-10-27 | $45.20 | $45.20 | $45.20 | $45.20 | $42.82 | 0 |
| 2020-10-26 | $45.58 | $45.58 | $45.58 | $45.58 | $43.19 | 0 |
| 2020-10-23 | $46.38 | $46.38 | $46.38 | $46.38 | $43.94 | 0 |
| 2020-10-22 | $46.09 | $46.09 | $46.09 | $46.09 | $43.67 | 0 |
| 2020-10-21 | $46.12 | $46.12 | $46.12 | $46.12 | $43.69 | 0 |
| 2020-10-20 | $46.31 | $46.31 | $46.31 | $46.31 | $43.87 | 0 |
| 2020-10-19 | $46.05 | $46.05 | $46.05 | $46.05 | $43.63 | 0 |
| 2020-10-16 | $46.25 | $46.25 | $46.25 | $46.25 | $43.82 | 43 |
| 2020-10-15 | $46.01 | $46.01 | $46.01 | $46.01 | $43.59 | 43 |
| 2020-10-14 | $46.65 | $46.65 | $46.65 | $46.65 | $44.20 | 88 |
| 2020-10-13 | $46.72 | $46.72 | $46.72 | $46.72 | $44.26 | 88 |
| 2020-10-12 | $47.16 | $47.16 | $47.16 | $47.16 | $44.69 | 13 |
| 2020-10-09 | $46.92 | $46.92 | $46.92 | $46.92 | $44.46 | 130 |
| 2020-10-08 | $46.50 | $46.62 | $46.50 | $46.62 | $44.17 | 130 |
| 2020-10-07 | $46.24 | $46.31 | $46.18 | $46.31 | $43.87 | 5,530 |
| 2020-10-06 | $46.39 | $46.39 | $45.88 | $45.88 | $43.47 | 3,599 |
| 2020-10-05 | $46.11 | $46.21 | $45.98 | $46.21 | $43.78 | 19,000 |
| 2020-10-02 | $45.77 | $45.77 | $45.70 | $45.70 | $43.30 | 109 |
| 2020-10-01 | $45.23 | $45.69 | $45.23 | $45.55 | $43.16 | 16,203 |
| 2020-09-30 | $45.44 | $45.59 | $45.39 | $45.59 | $43.19 | 1,007 |
| 2020-09-29 | $45.73 | $45.73 | $45.71 | $45.71 | $43.31 | 1,000 |
| 2020-09-28 | $45.63 | $45.74 | $45.63 | $45.74 | $43.33 | 415 |
| 2020-09-25 | $45.11 | $45.11 | $45.11 | $45.11 | $42.74 | 50 |
| 2020-09-24 | $44.80 | $45.04 | $44.80 | $45.04 | $42.67 | 150 |
| 2020-09-23 | $45.81 | $45.81 | $45.20 | $45.20 | $42.62 | 1,063 |
| 2020-09-22 | $45.41 | $45.60 | $45.41 | $45.60 | $43.00 | 662 |
| 2020-09-21 | $45.97 | $45.97 | $45.19 | $45.63 | $43.02 | 2,422 |
| 2020-09-18 | $46.82 | $46.82 | $46.75 | $46.79 | $44.12 | 322,426 |
| 2020-09-17 | $47.16 | $47.16 | $47.16 | $47.16 | $44.47 | 795 |
| 2020-09-16 | $47.23 | $47.30 | $47.05 | $47.05 | $44.36 | 795 |
| 2020-09-15 | $47.02 | $47.10 | $47.02 | $47.10 | $44.41 | 662 |
| 2020-09-14 | $46.88 | $46.88 | $46.88 | $46.88 | $44.20 | 18 |
| 2020-09-11 | $46.64 | $46.64 | $46.64 | $46.64 | $43.97 | 1,000 |
| 2020-09-10 | $46.51 | $46.51 | $46.16 | $46.16 | $43.52 | 1,000 |
| 2020-09-09 | $46.69 | $46.69 | $46.69 | $46.69 | $44.02 | 23 |
| 2020-09-08 | $45.63 | $45.79 | $45.63 | $45.79 | $43.18 | 662 |
| 2020-09-04 | $46.29 | $46.35 | $46.29 | $46.35 | $43.71 | 672 |
| 2020-09-03 | $46.29 | $46.29 | $46.29 | $46.29 | $43.65 | 24 |
| 2020-09-02 | $47.36 | $47.36 | $47.36 | $47.36 | $44.65 | 0 |
| 2020-09-01 | $46.68 | $46.68 | $46.68 | $46.68 | $44.01 | 0 |
| 2020-08-31 | $46.82 | $46.82 | $46.82 | $46.82 | $44.15 | 0 |
| 2020-08-28 | $46.85 | $46.92 | $46.85 | $46.92 | $44.24 | 663 |
| 2020-08-27 | $46.72 | $46.72 | $46.70 | $46.70 | $44.03 | 662 |
| 2020-08-26 | $46.92 | $47.14 | $46.92 | $47.14 | $44.45 | 861 |
| 2020-08-25 | $46.91 | $46.91 | $46.91 | $46.91 | $44.23 | 1 |
| 2020-08-24 | $46.87 | $46.87 | $46.66 | $46.82 | $44.15 | 1,062 |
| 2020-08-21 | $46.19 | $46.26 | $45.64 | $46.26 | $43.61 | 11,834 |
| 2020-08-20 | $46.56 | $46.56 | $46.56 | $46.56 | $43.90 | 1 |
| 2020-08-19 | $46.99 | $47.03 | $46.55 | $46.58 | $43.92 | 5,489 |
| 2020-08-18 | $46.98 | $46.98 | $46.78 | $46.78 | $44.11 | 3,402 |
| 2020-08-17 | $46.82 | $46.84 | $46.82 | $46.84 | $44.17 | 1,281,827 |
| 2020-08-14 | $46.52 | $46.52 | $46.52 | $46.52 | $43.86 | 28 |
| 2020-08-13 | $46.74 | $46.78 | $46.74 | $46.78 | $44.10 | 706 |
| 2020-08-12 | $46.99 | $47.02 | $46.99 | $47.02 | $44.34 | 864 |
| 2020-08-11 | $46.32 | $46.32 | $46.03 | $46.03 | $43.40 | 1,020 |
| 2020-08-10 | $45.77 | $45.77 | $45.77 | $45.77 | $43.15 | 34 |
| 2020-08-07 | $45.78 | $45.78 | $45.45 | $45.68 | $43.07 | 206 |
| 2020-08-06 | $45.86 | $45.88 | $45.83 | $45.88 | $43.26 | 201 |
| 2020-08-05 | $45.87 | $45.87 | $45.87 | $45.87 | $43.25 | 3 |
| 2020-08-04 | $45.65 | $45.65 | $45.65 | $45.65 | $43.05 | 10 |
| 2020-08-03 | $45.38 | $45.38 | $45.38 | $45.38 | $42.79 | 24 |
| 2020-07-31 | $45.34 | $45.34 | $44.38 | $44.53 | $41.99 | 403 |
| 2020-07-30 | $45.24 | $45.53 | $44.91 | $45.53 | $42.92 | 400 |
| 2020-07-29 | $46.17 | $46.17 | $46.17 | $46.17 | $43.53 | 1 |
| 2020-07-28 | $45.88 | $45.88 | $45.77 | $45.77 | $43.16 | 111 |
| 2020-07-27 | $46.55 | $46.84 | $45.55 | $46.03 | $43.40 | 7,528 |
| 2020-07-24 | $45.63 | $45.63 | $45.63 | $45.63 | $43.02 | 3 |
| 2020-07-23 | $45.67 | $45.67 | $45.67 | $45.67 | $43.06 | 7 |
| 2020-07-22 | $45.88 | $45.98 | $45.88 | $45.98 | $43.36 | 2,096 |
| 2020-07-21 | $46.24 | $46.24 | $45.95 | $45.95 | $43.33 | 100 |
| 2020-07-20 | $45.79 | $45.83 | $45.79 | $45.83 | $43.21 | 200 |
| 2020-07-17 | $45.60 | $45.60 | $45.60 | $45.60 | $42.99 | 10 |
| 2020-07-16 | $45.43 | $45.43 | $45.36 | $45.36 | $42.77 | 100 |
| 2020-07-15 | $45.73 | $45.79 | $45.65 | $45.69 | $43.08 | 600 |
| 2020-07-14 | $44.61 | $45.13 | $44.61 | $45.13 | $42.55 | 700 |
| 2020-07-13 | $44.89 | $44.89 | $44.54 | $44.54 | $41.99 | 600 |
| 2020-07-10 | $44.59 | $44.59 | $44.59 | $44.59 | $42.04 | 22 |
| 2020-07-09 | $44.54 | $44.54 | $44.13 | $44.27 | $41.74 | 1,323 |
| 2020-07-08 | $44.45 | $44.65 | $44.45 | $44.65 | $42.09 | 300 |
| 2020-07-07 | $44.71 | $44.71 | $44.53 | $44.53 | $41.99 | 200 |
| 2020-07-06 | $44.99 | $45.04 | $44.99 | $45.04 | $42.47 | 200 |
| 2020-07-02 | $44.49 | $44.49 | $44.38 | $44.38 | $41.84 | 200 |
| 2020-07-01 | $43.93 | $43.93 | $43.93 | $43.93 | $41.42 | 1 |
| 2020-06-30 | $43.67 | $43.82 | $43.67 | $43.82 | $41.31 | 154,766 |
| 2020-06-29 | $44.01 | $44.01 | $43.70 | $43.70 | $41.21 | 131 |
| 2020-06-26 | $43.71 | $43.71 | $43.37 | $43.49 | $41.00 | 1,200 |
| 2020-06-25 | $43.64 | $44.04 | $43.64 | $44.04 | $41.52 | 1,000 |
| 2020-06-24 | $44.26 | $44.26 | $43.50 | $43.56 | $41.07 | 1,400 |
| 2020-06-23 | $44.85 | $44.85 | $44.71 | $44.71 | $42.15 | 500 |
| 2020-06-22 | $44.26 | $44.27 | $44.26 | $44.27 | $41.74 | 100 |
| 2020-06-19 | $44.42 | $44.42 | $43.95 | $43.95 | $41.44 | 1,800 |
| 2020-06-18 | $44.12 | $44.12 | $44.12 | $44.12 | $41.60 | 0 |
| 2020-06-17 | $44.38 | $44.38 | $44.36 | $44.37 | $41.84 | 800 |
| 2020-06-16 | $44.43 | $44.43 | $43.97 | $44.11 | $41.59 | 2,100 |
| 2020-06-15 | $42.90 | $43.58 | $42.90 | $43.58 | $41.09 | 1,401 |
| 2020-06-12 | $43.81 | $43.81 | $42.95 | $43.33 | $40.85 | 152,400 |
| 2020-06-11 | $44.07 | $44.07 | $42.79 | $42.79 | $40.34 | 687,300 |
| 2020-06-10 | $45.28 | $45.28 | $45.28 | $45.28 | $42.69 | 100,026 |
| 2020-06-09 | $45.17 | $45.55 | $45.17 | $45.33 | $42.74 | 700 |
| 2020-06-08 | $45.62 | $45.66 | $45.62 | $45.66 | $43.05 | 400 |
| 2020-06-05 | $45.32 | $45.35 | $45.32 | $45.35 | $42.75 | 100 |
| 2020-06-04 | $44.48 | $44.48 | $44.48 | $44.48 | $41.94 | 300 |
| 2020-06-03 | $44.18 | $44.71 | $44.18 | $44.71 | $42.16 | 500 |
| 2020-06-02 | $43.55 | $43.69 | $43.55 | $43.68 | $41.18 | 500 |
| 2020-06-01 | $42.91 | $43.16 | $42.91 | $43.05 | $40.59 | 900 |
| 2020-05-29 | $42.19 | $42.36 | $42.19 | $42.36 | $39.94 | 400 |
| 2020-05-28 | $42.54 | $42.67 | $42.54 | $42.54 | $40.11 | 500 |
| 2020-05-27 | $42.02 | $42.06 | $41.88 | $42.06 | $39.66 | 500 |
| 2020-05-26 | $41.62 | $41.74 | $41.58 | $41.58 | $39.20 | 1,800 |
| 2020-05-22 | $40.62 | $40.62 | $40.23 | $40.41 | $38.10 | 2,100 |
| 2020-05-21 | $41.01 | $41.01 | $40.61 | $40.61 | $38.28 | 600 |
| 2020-05-20 | $40.89 | $41.00 | $40.89 | $41.00 | $38.66 | 300 |
| 2020-05-19 | $40.44 | $40.44 | $40.20 | $40.26 | $37.95 | 800 |
| 2020-05-15 | $39.15 | $39.15 | $39.15 | $39.15 | $36.92 | 0 |