Global X Thematic Growth ETF (GXTG) Exchange: NASDAQ
Data as of July 18, 2025
$26.01 ($0.05) 0.20%
Global X Thematic Growth ETF - Daily Information
Click for more stock information on Global X Thematic Growth ETF.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $25.97 |
| Previous Close | $26.01 |
| High | $26.01 |
| Low | $25.97 |
| Adjusted Open | $25.97 |
| Previous Adjusted Close | $26.01 |
| Adjusted High | $26.01 |
| Adjusted Low | $25.97 |
Invest in Global X Thematic Growth ETF (GXTG)
Historical Stock Data for Global X Thematic Growth ETF (GXTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $25.97 | $26.01 | $25.97 | $26.01 | $26.01 | 1,019 |
| 2025-07-17 | $25.81 | $25.96 | $25.81 | $25.96 | $25.96 | 375 |
| 2025-07-16 | $25.54 | $25.68 | $25.54 | $25.68 | $25.68 | 3,415 |
| 2025-07-15 | $25.71 | $25.73 | $25.54 | $25.55 | $25.55 | 8,520 |
| 2025-07-14 | $25.64 | $25.72 | $25.64 | $25.69 | $25.69 | 748 |
| 2025-07-11 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 95 |
| 2025-07-10 | $25.84 | $25.91 | $25.84 | $25.86 | $25.86 | 750 |
| 2025-07-09 | $25.79 | $25.99 | $25.79 | $25.99 | $25.99 | 1,588 |
| 2025-07-08 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 152 |
| 2025-07-07 | $25.87 | $25.87 | $25.86 | $25.86 | $25.86 | 266 |
| 2025-07-03 | $25.77 | $26.01 | $25.77 | $26.01 | $26.01 | 762 |
| 2025-07-02 | $25.52 | $25.74 | $25.52 | $25.74 | $25.74 | 1,193 |
| 2025-07-01 | $25.58 | $25.71 | $25.58 | $25.64 | $25.64 | 414 |
| 2025-06-30 | $25.67 | $25.78 | $25.67 | $25.78 | $25.78 | 1,072 |
| 2025-06-27 | $25.49 | $25.66 | $25.44 | $25.58 | $25.58 | 2,122 |
| 2025-06-26 | $25.46 | $25.56 | $25.46 | $25.56 | $25.50 | 3,230 |
| 2025-06-25 | $25.38 | $25.38 | $25.34 | $25.34 | $25.28 | 5,065 |
| 2025-06-24 | $25.27 | $25.44 | $25.27 | $25.44 | $25.38 | 696 |
| 2025-06-23 | $24.83 | $25.03 | $24.67 | $25.03 | $24.97 | 440 |
| 2025-06-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.69 | 107 |
| 2025-06-18 | $25.05 | $25.05 | $24.89 | $24.89 | $24.83 | 5,685 |
| 2025-06-17 | $24.92 | $24.92 | $24.92 | $24.92 | $24.86 | 90 |
| 2025-06-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.04 | 227 |
| 2025-06-13 | $24.90 | $24.90 | $24.74 | $24.74 | $24.68 | 574 |
| 2025-06-12 | $25.18 | $25.18 | $25.17 | $25.17 | $25.11 | 269 |
| 2025-06-11 | $25.20 | $25.21 | $25.20 | $25.21 | $25.15 | 120 |
| 2025-06-10 | $25.14 | $25.22 | $25.14 | $25.22 | $25.16 | 390 |
| 2025-06-09 | $25.21 | $25.29 | $25.21 | $25.24 | $25.18 | 685 |
| 2025-06-06 | $25.11 | $25.24 | $25.11 | $25.24 | $25.18 | 530 |
| 2025-06-05 | $24.00 | $25.12 | $24.00 | $25.03 | $24.97 | 5,014 |
| 2025-06-04 | $24.82 | $25.07 | $24.82 | $25.04 | $24.98 | 1,154 |
| 2025-06-03 | $24.90 | $24.90 | $24.84 | $24.88 | $24.83 | 3,642 |
| 2025-06-02 | $24.55 | $24.66 | $24.55 | $24.66 | $24.60 | 288 |
| 2025-05-30 | $24.47 | $24.47 | $24.47 | $24.47 | $24.41 | 23 |
| 2025-05-29 | $24.43 | $24.46 | $24.37 | $24.42 | $24.36 | 1,742 |
| 2025-05-28 | $24.58 | $24.58 | $24.49 | $24.49 | $24.43 | 1,740 |
| 2025-05-27 | $24.55 | $24.70 | $24.55 | $24.70 | $24.64 | 241 |
| 2025-05-23 | $24.24 | $24.24 | $24.24 | $24.24 | $24.18 | 83 |
| 2025-05-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.24 | 45 |
| 2025-05-21 | $24.52 | $24.52 | $24.22 | $24.22 | $24.17 | 2,015 |
| 2025-05-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.59 | 232 |
| 2025-05-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.68 | 78 |
| 2025-05-16 | $24.69 | $24.76 | $24.69 | $24.76 | $24.70 | 1,291 |
| 2025-05-15 | $24.49 | $24.60 | $24.45 | $24.57 | $24.51 | 1,791 |
| 2025-05-14 | $24.63 | $24.63 | $24.63 | $24.63 | $24.57 | 126 |
| 2025-05-13 | $24.52 | $24.75 | $24.52 | $24.66 | $24.60 | 1,786 |
| 2025-05-12 | $24.36 | $24.36 | $24.10 | $24.36 | $24.30 | 2,023 |
| 2025-05-09 | $23.65 | $23.65 | $23.38 | $23.46 | $23.46 | 1,264 |
| 2025-05-08 | $23.44 | $23.71 | $23.44 | $23.62 | $23.62 | 628 |
| 2025-05-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 165 |
| 2025-05-06 | $23.31 | $23.41 | $23.31 | $23.34 | $23.34 | 713 |
| 2025-05-05 | $23.51 | $23.63 | $23.49 | $23.49 | $23.49 | 2,873 |
| 2025-05-02 | $23.45 | $23.54 | $23.38 | $23.47 | $23.47 | 8,074 |
| 2025-05-01 | $22.99 | $23.22 | $22.99 | $23.03 | $23.03 | 1,828 |
| 2025-04-30 | $22.44 | $22.87 | $22.44 | $22.87 | $22.87 | 2,092 |
| 2025-04-29 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 15 |
| 2025-04-28 | $22.73 | $22.73 | $22.56 | $22.72 | $22.72 | 371 |
| 2025-04-25 | $22.45 | $22.65 | $22.45 | $22.65 | $22.65 | 2,212 |
| 2025-04-24 | $22.12 | $22.47 | $22.12 | $22.47 | $22.47 | 556 |
| 2025-04-23 | $22.11 | $22.11 | $21.79 | $21.79 | $21.79 | 1,498 |
| 2025-04-22 | $21.24 | $21.29 | $21.24 | $21.29 | $21.29 | 1,418 |
| 2025-04-21 | $21.19 | $21.19 | $20.74 | $20.77 | $20.77 | 580 |
| 2025-04-17 | $21.34 | $21.34 | $21.30 | $21.30 | $21.30 | 385 |
| 2025-04-16 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 150 |
| 2025-04-15 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 478 |
| 2025-04-14 | $21.54 | $21.61 | $21.54 | $21.61 | $21.61 | 321 |
| 2025-04-11 | $21.01 | $21.48 | $21.01 | $21.48 | $21.48 | 666 |
| 2025-04-10 | $21.28 | $21.28 | $20.92 | $21.12 | $21.12 | 1,209 |
| 2025-04-09 | $20.13 | $21.89 | $19.87 | $21.89 | $21.89 | 2,241 |
| 2025-04-08 | $20.83 | $20.88 | $19.78 | $19.78 | $19.78 | 1,366 |
| 2025-04-07 | $19.37 | $20.24 | $19.37 | $20.20 | $20.20 | 1,855 |
| 2025-04-04 | $20.37 | $20.50 | $20.17 | $20.30 | $20.30 | 4,358 |
| 2025-04-03 | $21.73 | $21.73 | $21.53 | $21.53 | $21.53 | 1,037 |
| 2025-04-02 | $22.67 | $22.98 | $22.67 | $22.93 | $22.93 | 2,443 |
| 2025-04-01 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 137 |
| 2025-03-31 | $22.56 | $22.79 | $22.53 | $22.74 | $22.74 | 7,540 |
| 2025-03-28 | $23.38 | $23.38 | $23.11 | $23.15 | $23.15 | 2,095 |
| 2025-03-27 | $23.58 | $23.61 | $23.53 | $23.53 | $23.53 | 4,085 |
| 2025-03-26 | $23.93 | $23.93 | $23.57 | $23.63 | $23.63 | 502 |
| 2025-03-25 | $23.97 | $24.00 | $23.93 | $23.93 | $23.93 | 1,052 |
| 2025-03-24 | $23.95 | $23.95 | $23.82 | $23.91 | $23.91 | 1,906 |
| 2025-03-21 | $23.56 | $23.70 | $23.56 | $23.70 | $23.70 | 1,373 |
| 2025-03-20 | $23.82 | $23.96 | $23.80 | $23.86 | $23.86 | 3,201 |
| 2025-03-19 | $23.97 | $24.12 | $23.97 | $24.08 | $24.08 | 4,170 |
| 2025-03-18 | $24.08 | $24.08 | $23.86 | $23.86 | $23.86 | 5,690 |
| 2025-03-17 | $23.84 | $24.31 | $23.84 | $24.22 | $24.22 | 2,143 |
| 2025-03-14 | $23.69 | $23.86 | $23.69 | $23.86 | $23.86 | 951 |
| 2025-03-13 | $23.48 | $23.48 | $23.37 | $23.37 | $23.37 | 414 |
| 2025-03-12 | $23.73 | $23.73 | $23.53 | $23.63 | $23.63 | 1,330 |
| 2025-03-11 | $23.69 | $23.69 | $23.56 | $23.56 | $23.56 | 374 |
| 2025-03-10 | $23.73 | $23.85 | $23.47 | $23.47 | $23.47 | 3,009 |
| 2025-03-07 | $23.93 | $24.03 | $23.93 | $24.03 | $24.03 | 2,981 |
| 2025-03-06 | $24.15 | $24.15 | $23.93 | $23.93 | $23.93 | 454 |
| 2025-03-05 | $23.78 | $24.15 | $23.78 | $24.15 | $24.15 | 3,013 |
| 2025-03-04 | $23.44 | $23.64 | $23.44 | $23.64 | $23.64 | 515 |
| 2025-03-03 | $24.23 | $24.23 | $23.60 | $23.73 | $23.73 | 22,039 |
| 2025-02-28 | $23.82 | $24.00 | $23.75 | $24.00 | $24.00 | 16,238 |
| 2025-02-27 | $24.51 | $24.51 | $24.11 | $24.11 | $24.11 | 635 |
| 2025-02-26 | $24.53 | $24.78 | $24.53 | $24.53 | $24.53 | 3,582 |
| 2025-02-25 | $24.62 | $24.62 | $24.39 | $24.39 | $24.39 | 65,860 |
| 2025-02-24 | $24.87 | $24.87 | $24.57 | $24.62 | $24.62 | 4,989 |
| 2025-02-21 | $25.20 | $25.20 | $24.93 | $24.93 | $24.93 | 2,929 |
| 2025-02-20 | $25.25 | $25.29 | $25.10 | $25.29 | $25.29 | 3,608 |
| 2025-02-19 | $25.15 | $25.22 | $25.04 | $25.16 | $25.16 | 9,994 |
| 2025-02-18 | $25.14 | $25.19 | $25.12 | $25.18 | $25.18 | 1,770 |
| 2025-02-14 | $25.02 | $25.20 | $25.02 | $25.10 | $25.10 | 1,681 |
| 2025-02-13 | $24.56 | $24.88 | $24.56 | $24.88 | $24.88 | 898 |
| 2025-02-12 | $24.23 | $24.57 | $24.23 | $24.54 | $24.54 | 1,327 |
| 2025-02-11 | $24.42 | $24.42 | $24.38 | $24.39 | $24.39 | 2,196 |
| 2025-02-10 | $24.65 | $24.67 | $24.63 | $24.64 | $24.64 | 2,709 |
| 2025-02-07 | $24.58 | $24.71 | $24.49 | $24.49 | $24.49 | 483 |
| 2025-02-06 | $24.53 | $24.62 | $24.53 | $24.58 | $24.58 | 905 |
| 2025-02-05 | $24.31 | $24.39 | $24.31 | $24.39 | $24.39 | 1,291 |
| 2025-02-04 | $23.84 | $24.19 | $23.84 | $24.12 | $24.12 | 423 |
| 2025-02-03 | $23.57 | $23.87 | $23.57 | $23.87 | $23.87 | 981 |
| 2025-01-31 | $24.34 | $24.38 | $24.07 | $24.07 | $24.07 | 3,412 |
| 2025-01-30 | $24.24 | $24.43 | $24.24 | $24.28 | $24.28 | 3,578 |
| 2025-01-29 | $23.98 | $24.05 | $23.98 | $24.00 | $24.00 | 1,950 |
| 2025-01-28 | $23.95 | $23.96 | $23.77 | $23.94 | $23.94 | 3,437 |
| 2025-01-27 | $23.94 | $23.94 | $23.87 | $23.94 | $23.94 | 4,058 |
| 2025-01-24 | $24.17 | $24.36 | $24.17 | $24.27 | $24.27 | 8,829 |
| 2025-01-23 | $24.03 | $24.16 | $24.03 | $24.16 | $24.16 | 11,961 |
| 2025-01-22 | $24.16 | $24.16 | $24.01 | $24.01 | $24.01 | 5,658 |
| 2025-01-21 | $24.17 | $24.24 | $24.07 | $24.23 | $24.23 | 16,323 |
| 2025-01-17 | $24.05 | $24.16 | $24.05 | $24.08 | $24.08 | 8,617 |
| 2025-01-16 | $23.84 | $23.87 | $23.84 | $23.87 | $23.87 | 284 |
| 2025-01-15 | $23.85 | $23.85 | $23.70 | $23.83 | $23.83 | 678 |
| 2025-01-14 | $23.48 | $23.53 | $23.36 | $23.37 | $23.37 | 1,630 |
| 2025-01-13 | $23.07 | $23.22 | $23.07 | $23.22 | $23.22 | 1,080 |
| 2025-01-10 | $23.52 | $23.52 | $23.28 | $23.33 | $23.33 | 1,637 |
| 2025-01-08 | $23.75 | $23.83 | $23.75 | $23.83 | $23.83 | 447 |
| 2025-01-07 | $24.17 | $24.23 | $23.93 | $24.04 | $24.04 | 8,720 |
| 2025-01-06 | $23.98 | $24.06 | $23.98 | $24.06 | $24.06 | 862 |
| 2025-01-03 | $23.56 | $23.74 | $23.56 | $23.73 | $23.73 | 1,821 |
| 2025-01-02 | $23.53 | $23.58 | $23.37 | $23.44 | $23.44 | 1,768 |
| 2024-12-31 | $23.61 | $23.61 | $23.36 | $23.47 | $23.47 | 2,919 |
| 2024-12-30 | $23.50 | $23.60 | $23.46 | $23.60 | $23.60 | 1,228 |
| 2024-12-27 | $23.88 | $23.95 | $23.88 | $23.95 | $23.82 | 1,743 |
| 2024-12-26 | $23.40 | $24.18 | $23.40 | $24.17 | $24.04 | 1,181 |
| 2024-12-24 | $24.01 | $24.22 | $23.95 | $24.22 | $24.09 | 1,779 |
| 2024-12-23 | $23.90 | $23.93 | $23.90 | $23.93 | $23.80 | 1,396 |
| 2024-12-20 | $23.65 | $24.06 | $23.65 | $23.93 | $23.80 | 1,764 |
| 2024-12-19 | $23.97 | $23.97 | $23.70 | $23.70 | $23.57 | 5,528 |
| 2024-12-18 | $24.65 | $24.67 | $23.73 | $23.73 | $23.73 | 2,517 |
| 2024-12-17 | $24.72 | $24.84 | $24.71 | $24.79 | $24.79 | 10,850 |
| 2024-12-16 | $24.83 | $24.85 | $24.74 | $24.82 | $24.82 | 4,512 |
| 2024-12-13 | $24.81 | $24.94 | $24.81 | $24.84 | $24.84 | 6,343 |
| 2024-12-12 | $25.19 | $25.20 | $25.08 | $25.08 | $25.08 | 1,420 |
| 2024-12-11 | $25.30 | $25.36 | $25.23 | $25.36 | $25.36 | 1,909 |
| 2024-12-10 | $25.44 | $25.44 | $25.13 | $25.13 | $25.13 | 4,349 |
| 2024-12-09 | $25.63 | $26.01 | $25.63 | $25.74 | $25.74 | 4,622 |
| 2024-12-06 | $25.35 | $25.45 | $25.29 | $25.44 | $25.44 | 2,571 |
| 2024-12-05 | $25.19 | $25.19 | $25.14 | $25.14 | $25.14 | 521 |
| 2024-12-04 | $25.25 | $25.27 | $25.18 | $25.21 | $25.21 | 11,350 |
| 2024-12-03 | $25.48 | $25.48 | $25.33 | $25.46 | $25.46 | 11,342 |
| 2024-12-02 | $25.22 | $25.49 | $25.22 | $25.49 | $25.49 | 1,001 |
| 2024-11-29 | $25.40 | $25.51 | $25.39 | $25.51 | $25.51 | 622 |
| 2024-11-27 | $25.01 | $25.36 | $25.01 | $25.30 | $25.30 | 868 |
| 2024-11-26 | $24.84 | $25.00 | $24.84 | $24.91 | $24.91 | 1,660 |
| 2024-11-25 | $24.89 | $25.15 | $24.89 | $25.14 | $25.14 | 1,523 |
| 2024-11-22 | $24.66 | $24.86 | $24.66 | $24.86 | $24.86 | 711 |
| 2024-11-21 | $24.81 | $24.93 | $24.81 | $24.93 | $24.93 | 1,056 |
| 2024-11-20 | $24.61 | $24.74 | $24.61 | $24.74 | $24.74 | 287 |
| 2024-11-19 | $24.45 | $24.73 | $24.45 | $24.73 | $24.73 | 832 |
| 2024-11-18 | $24.30 | $24.43 | $24.30 | $24.43 | $24.43 | 1,014 |
| 2024-11-15 | $24.42 | $24.42 | $24.24 | $24.24 | $24.24 | 1,242 |
| 2024-11-14 | $24.88 | $24.91 | $24.65 | $24.65 | $24.65 | 1,671 |
| 2024-11-13 | $25.26 | $25.26 | $25.07 | $25.07 | $25.07 | 1,016 |
| 2024-11-12 | $25.12 | $25.14 | $25.00 | $25.14 | $25.14 | 1,435 |
| 2024-11-11 | $25.34 | $25.52 | $25.34 | $25.52 | $25.52 | 7,991 |
| 2024-11-08 | $25.14 | $25.14 | $24.86 | $25.11 | $25.11 | 927 |
| 2024-11-07 | $25.27 | $25.45 | $25.27 | $25.45 | $25.45 | 3,361 |
| 2024-11-06 | $24.96 | $24.99 | $24.76 | $24.99 | $24.99 | 3,853 |
| 2024-11-05 | $24.95 | $25.40 | $24.95 | $25.37 | $25.37 | 1,264 |
| 2024-11-04 | $24.82 | $25.09 | $24.82 | $24.92 | $24.92 | 4,415 |
| 2024-11-01 | $24.71 | $24.71 | $24.65 | $24.65 | $24.65 | 1,528 |
| 2024-10-31 | $24.62 | $24.78 | $24.62 | $24.78 | $24.78 | 770 |
| 2024-10-30 | $24.88 | $24.88 | $24.69 | $24.81 | $24.81 | 2,814 |
| 2024-10-29 | $24.98 | $24.98 | $24.77 | $24.86 | $24.86 | 981 |
| 2024-10-28 | $25.14 | $25.20 | $25.07 | $25.09 | $25.09 | 4,609 |
| 2024-10-25 | $24.89 | $25.02 | $24.87 | $24.88 | $24.88 | 1,808 |
| 2024-10-24 | $24.51 | $24.60 | $24.38 | $24.49 | $24.49 | 3,131 |
| 2024-10-23 | $24.58 | $24.73 | $24.43 | $24.52 | $24.52 | 2,332 |
| 2024-10-22 | $24.68 | $24.82 | $24.68 | $24.82 | $24.82 | 2,749 |
| 2024-10-21 | $24.80 | $24.80 | $24.59 | $24.74 | $24.74 | 806 |
| 2024-10-18 | $24.83 | $24.83 | $24.73 | $24.76 | $24.76 | 2,776 |
| 2024-10-17 | $24.46 | $24.46 | $24.39 | $24.45 | $24.45 | 2,177 |
| 2024-10-16 | $24.72 | $24.76 | $24.69 | $24.69 | $24.69 | 705 |
| 2024-10-15 | $24.84 | $24.84 | $24.50 | $24.50 | $24.50 | 662 |
| 2024-10-14 | $24.99 | $25.12 | $24.99 | $25.12 | $25.12 | 1,427 |
| 2024-10-11 | $25.16 | $25.20 | $25.16 | $25.20 | $25.20 | 224 |
| 2024-10-10 | $24.93 | $25.11 | $24.91 | $24.92 | $24.92 | 2,419 |
| 2024-10-09 | $25.07 | $25.17 | $25.07 | $25.07 | $25.07 | 624 |
| 2024-10-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 767 |
| 2024-10-07 | $25.89 | $26.12 | $25.89 | $26.06 | $26.06 | 2,713 |
| 2024-10-04 | $25.63 | $25.76 | $25.57 | $25.76 | $25.76 | 1,562 |
| 2024-10-03 | $25.34 | $25.34 | $25.22 | $25.34 | $25.34 | 1,453 |
| 2024-10-02 | $25.52 | $25.70 | $25.52 | $25.64 | $25.64 | 1,783 |
| 2024-10-01 | $25.12 | $25.38 | $25.12 | $25.34 | $25.34 | 705 |
| 2024-09-30 | $25.49 | $25.51 | $25.24 | $25.42 | $25.42 | 2,280 |
| 2024-09-27 | $25.16 | $25.16 | $25.03 | $25.03 | $25.03 | 445 |
| 2024-09-26 | $24.56 | $24.84 | $24.56 | $24.84 | $24.84 | 2,044 |
| 2024-09-25 | $24.08 | $24.08 | $23.92 | $23.93 | $23.93 | 30,888 |
| 2024-09-24 | $24.15 | $24.41 | $24.15 | $24.41 | $24.41 | 3,495 |
| 2024-09-23 | $23.65 | $23.65 | $23.60 | $23.63 | $23.63 | 2,158 |
| 2024-09-20 | $23.41 | $23.51 | $23.41 | $23.51 | $23.51 | 1,233 |
| 2024-09-19 | $23.90 | $23.95 | $23.85 | $23.85 | $23.85 | 619 |
| 2024-09-18 | $23.51 | $23.64 | $23.47 | $23.55 | $23.55 | 2,857 |
| 2024-09-17 | $23.58 | $23.62 | $23.55 | $23.55 | $23.55 | 1,103 |
| 2024-09-16 | $23.41 | $23.43 | $23.32 | $23.43 | $23.43 | 1,704 |
| 2024-09-13 | $23.35 | $23.35 | $23.26 | $23.30 | $23.30 | 1,259 |
| 2024-09-12 | $23.12 | $23.15 | $22.99 | $23.15 | $23.15 | 1,692 |
| 2024-09-11 | $22.87 | $23.18 | $22.77 | $23.18 | $23.18 | 2,492 |
| 2024-09-10 | $22.41 | $22.52 | $22.35 | $22.52 | $22.52 | 1,925 |
| 2024-09-09 | $22.51 | $22.63 | $22.51 | $22.61 | $22.61 | 1,836 |
| 2024-09-06 | $22.86 | $22.86 | $22.29 | $22.31 | $22.31 | 3,137 |
| 2024-09-05 | $22.99 | $23.00 | $22.86 | $22.99 | $22.99 | 2,397 |
| 2024-09-04 | $22.63 | $22.80 | $22.63 | $22.80 | $22.80 | 983 |
| 2024-09-03 | $23.17 | $23.17 | $22.62 | $22.68 | $22.68 | 25,391 |
| 2024-08-30 | $23.49 | $23.49 | $23.26 | $23.48 | $23.48 | 7,903 |
| 2024-08-29 | $23.35 | $23.49 | $23.31 | $23.31 | $23.31 | 2,015 |
| 2024-08-28 | $23.07 | $23.24 | $23.07 | $23.24 | $23.24 | 656 |
| 2024-08-27 | $23.34 | $23.54 | $23.32 | $23.54 | $23.54 | 4,374 |
| 2024-08-26 | $23.55 | $23.70 | $23.44 | $23.44 | $23.44 | 5,964 |
| 2024-08-23 | $23.17 | $23.57 | $23.17 | $23.57 | $23.57 | 2,221 |
| 2024-08-22 | $23.39 | $23.39 | $22.96 | $22.96 | $22.96 | 2,221 |
| 2024-08-21 | $23.24 | $23.43 | $23.24 | $23.43 | $23.43 | 1,291 |
| 2024-08-20 | $23.23 | $23.23 | $23.07 | $23.13 | $23.13 | 3,067 |
| 2024-08-19 | $23.01 | $23.28 | $23.01 | $23.23 | $23.23 | 3,564 |
| 2024-08-16 | $22.82 | $23.00 | $22.76 | $23.00 | $23.00 | 6,142 |
| 2024-08-15 | $22.78 | $22.90 | $22.78 | $22.85 | $22.85 | 3,138 |
| 2024-08-14 | $22.71 | $22.71 | $22.45 | $22.46 | $22.46 | 4,937 |
| 2024-08-13 | $22.60 | $22.79 | $22.60 | $22.79 | $22.79 | 2,543 |
| 2024-08-12 | $22.34 | $22.34 | $22.22 | $22.23 | $22.23 | 11,597 |
| 2024-08-09 | $22.32 | $22.43 | $22.29 | $22.43 | $22.43 | 17,594 |
| 2024-08-08 | $22.15 | $22.51 | $22.15 | $22.37 | $22.37 | 3,083 |
| 2024-08-07 | $22.44 | $22.44 | $21.95 | $21.95 | $21.95 | 12,745 |
| 2024-08-06 | $22.01 | $22.24 | $22.01 | $22.16 | $22.16 | 6,597 |
| 2024-08-05 | $21.57 | $22.05 | $21.41 | $21.80 | $21.80 | 4,863 |
| 2024-08-02 | $22.58 | $22.61 | $22.41 | $22.61 | $22.61 | 14,066 |
| 2024-08-01 | $23.35 | $23.35 | $22.85 | $22.89 | $22.89 | 2,364 |
| 2024-07-31 | $23.21 | $23.48 | $23.21 | $23.46 | $23.46 | 10,900 |
| 2024-07-30 | $23.06 | $23.06 | $22.87 | $22.87 | $22.87 | 596 |
| 2024-07-29 | $23.22 | $23.22 | $22.95 | $23.10 | $23.10 | 13,090 |
| 2024-07-26 | $23.17 | $23.25 | $23.17 | $23.18 | $23.18 | 1,932 |
| 2024-07-25 | $23.07 | $23.20 | $22.90 | $23.01 | $23.01 | 14,497 |
| 2024-07-24 | $23.10 | $23.17 | $22.81 | $22.81 | $22.81 | 1,441 |
| 2024-07-23 | $23.26 | $23.26 | $23.12 | $23.26 | $23.26 | 570 |
| 2024-07-22 | $23.21 | $23.45 | $23.21 | $23.35 | $23.35 | 3,568 |
| 2024-07-19 | $23.26 | $23.34 | $23.19 | $23.34 | $23.34 | 1,073 |
| 2024-07-18 | $23.77 | $23.77 | $23.25 | $23.25 | $23.25 | 2,761 |
| 2024-07-17 | $23.64 | $23.74 | $23.64 | $23.74 | $23.74 | 290 |
| 2024-07-16 | $23.69 | $24.03 | $23.69 | $23.99 | $23.99 | 5,952 |
| 2024-07-15 | $23.71 | $23.76 | $23.58 | $23.60 | $23.60 | 7,035 |
| 2024-07-12 | $23.99 | $23.99 | $23.86 | $23.86 | $23.86 | 2,969 |
| 2024-07-11 | $23.50 | $23.57 | $23.49 | $23.53 | $23.53 | 3,779 |
| 2024-07-10 | $22.92 | $23.14 | $22.92 | $23.04 | $23.04 | 10,944 |
| 2024-07-09 | $22.85 | $22.97 | $22.85 | $22.97 | $22.97 | 2,892 |
| 2024-07-08 | $22.92 | $22.92 | $22.80 | $22.85 | $22.85 | 5,384 |
| 2024-07-05 | $22.87 | $22.95 | $22.80 | $22.95 | $22.95 | 14,455 |
| 2024-07-03 | $22.55 | $22.93 | $22.55 | $22.93 | $22.93 | 1,951 |
| 2024-07-02 | $22.47 | $22.52 | $22.34 | $22.41 | $22.41 | 3,928 |
| 2024-07-01 | $22.61 | $22.63 | $22.46 | $22.53 | $22.53 | 3,099 |
| 2024-06-28 | $22.65 | $22.70 | $22.46 | $22.47 | $22.47 | 14,868 |
| 2024-06-27 | $22.62 | $22.77 | $22.60 | $22.67 | $22.67 | 4,310 |
| 2024-06-26 | $22.82 | $22.97 | $22.82 | $22.97 | $22.84 | 11,101 |
| 2024-06-25 | $22.86 | $22.86 | $22.77 | $22.79 | $22.66 | 11,786 |
| 2024-06-24 | $22.95 | $23.13 | $22.95 | $23.09 | $22.96 | 689 |
| 2024-06-21 | $22.82 | $22.85 | $22.80 | $22.84 | $22.71 | 1,835 |
| 2024-06-20 | $22.96 | $22.97 | $22.82 | $22.87 | $22.74 | 12,066 |
| 2024-06-18 | $23.10 | $23.19 | $23.08 | $23.19 | $23.06 | 2,476 |
| 2024-06-17 | $23.02 | $23.05 | $22.97 | $23.01 | $22.88 | 1,066 |
| 2024-06-14 | $23.23 | $23.23 | $23.05 | $23.17 | $23.04 | 3,184 |
| 2024-06-13 | $23.59 | $23.59 | $23.30 | $23.40 | $23.27 | 13,243 |
| 2024-06-12 | $23.77 | $23.93 | $23.59 | $23.59 | $23.46 | 10,662 |
| 2024-06-11 | $23.28 | $23.53 | $23.28 | $23.53 | $23.40 | 1,106 |
| 2024-06-10 | $23.34 | $23.63 | $23.34 | $23.63 | $23.50 | 1,177 |
| 2024-06-07 | $23.50 | $23.50 | $23.39 | $23.41 | $23.28 | 4,182 |
| 2024-06-06 | $23.85 | $23.93 | $23.85 | $23.90 | $23.77 | 14,637 |
| 2024-06-05 | $23.86 | $24.12 | $23.86 | $24.00 | $23.87 | 13,888 |
| 2024-06-04 | $23.71 | $23.88 | $23.67 | $23.85 | $23.72 | 10,359 |
| 2024-06-03 | $23.75 | $23.89 | $23.73 | $23.89 | $23.76 | 6,092 |
| 2024-05-31 | $23.83 | $24.00 | $23.60 | $23.73 | $23.60 | 5,880 |
| 2024-05-30 | $23.71 | $23.83 | $23.71 | $23.77 | $23.64 | 1,431 |
| 2024-05-29 | $23.80 | $23.80 | $23.55 | $23.63 | $23.49 | 4,339 |
| 2024-05-28 | $24.02 | $24.09 | $23.77 | $23.84 | $23.71 | 10,228 |
| 2024-05-24 | $23.74 | $24.09 | $23.74 | $24.07 | $23.94 | 9,778 |
| 2024-05-23 | $23.98 | $24.01 | $23.63 | $23.70 | $23.57 | 4,168 |
| 2024-05-22 | $24.16 | $24.46 | $24.16 | $24.38 | $24.24 | 1,968 |
| 2024-05-21 | $24.13 | $24.32 | $24.13 | $24.16 | $24.02 | 508 |
| 2024-05-20 | $24.36 | $24.48 | $24.33 | $24.48 | $24.34 | 1,064 |
| 2024-05-17 | $24.28 | $24.30 | $24.28 | $24.29 | $24.15 | 641 |
| 2024-05-16 | $24.22 | $24.34 | $24.20 | $24.34 | $24.20 | 1,960 |
| 2024-05-15 | $24.06 | $24.37 | $23.96 | $24.20 | $24.06 | 5,522 |
| 2024-05-14 | $24.05 | $24.20 | $24.05 | $24.20 | $24.07 | 78,157 |
| 2024-05-13 | $23.78 | $24.03 | $23.77 | $23.80 | $23.67 | 6,361 |
| 2024-05-10 | $24.01 | $24.01 | $23.69 | $23.78 | $23.65 | 7,921 |
| 2024-05-09 | $23.71 | $23.99 | $23.71 | $23.99 | $23.86 | 6,711 |
| 2024-05-08 | $23.48 | $23.52 | $23.38 | $23.46 | $23.33 | 1,056 |
| 2024-05-07 | $23.85 | $23.89 | $23.76 | $23.89 | $23.76 | 1,917 |
| 2024-05-06 | $23.81 | $23.81 | $23.62 | $23.81 | $23.68 | 3,265 |
| 2024-05-03 | $23.75 | $23.75 | $23.53 | $23.70 | $23.57 | 20,930 |
| 2024-05-02 | $23.30 | $23.37 | $23.29 | $23.31 | $23.18 | 2,590 |
| 2024-05-01 | $22.91 | $23.15 | $22.61 | $22.92 | $22.79 | 3,545 |
| 2024-04-30 | $23.05 | $23.05 | $22.69 | $22.69 | $22.56 | 2,137 |
| 2024-04-29 | $23.04 | $23.37 | $23.02 | $23.37 | $23.24 | 5,768 |
| 2024-04-26 | $22.59 | $22.88 | $22.59 | $22.86 | $22.73 | 7,733 |
| 2024-04-25 | $22.40 | $22.55 | $22.14 | $22.55 | $22.42 | 4,827 |
| 2024-04-24 | $22.58 | $22.58 | $22.44 | $22.53 | $22.40 | 9,665 |
| 2024-04-23 | $22.51 | $22.77 | $22.51 | $22.60 | $22.47 | 26,233 |
| 2024-04-22 | $22.39 | $22.61 | $22.39 | $22.57 | $22.44 | 11,143 |
| 2024-04-19 | $22.33 | $22.33 | $22.24 | $22.24 | $22.12 | 736 |
| 2024-04-18 | $22.62 | $22.70 | $22.45 | $22.45 | $22.32 | 2,215 |
| 2024-04-17 | $22.65 | $22.69 | $22.56 | $22.69 | $22.56 | 1,113 |
| 2024-04-16 | $22.41 | $22.58 | $22.35 | $22.40 | $22.27 | 3,090 |
| 2024-04-15 | $23.10 | $23.13 | $22.92 | $22.92 | $22.79 | 571 |
| 2024-04-12 | $23.57 | $23.57 | $23.10 | $23.14 | $23.01 | 1,783 |
| 2024-04-11 | $23.63 | $23.87 | $23.54 | $23.87 | $23.74 | 5,875 |
| 2024-04-10 | $23.60 | $23.72 | $23.60 | $23.63 | $23.50 | 4,228 |
| 2024-04-09 | $24.11 | $24.44 | $24.11 | $24.44 | $24.30 | 1,390 |
| 2024-04-08 | $23.77 | $24.06 | $23.77 | $23.84 | $23.71 | 13,352 |
| 2024-04-05 | $23.80 | $23.84 | $23.59 | $23.76 | $23.62 | 21,180 |
| 2024-04-04 | $24.10 | $24.10 | $23.68 | $23.85 | $23.72 | 737 |
| 2024-04-03 | $23.69 | $23.90 | $23.55 | $23.85 | $23.72 | 3,862 |
| 2024-04-02 | $23.76 | $23.91 | $23.73 | $23.91 | $23.78 | 2,480 |
| 2024-04-01 | $24.15 | $24.15 | $23.84 | $23.98 | $23.85 | 32,201 |
| 2024-03-28 | $24.03 | $24.14 | $23.98 | $24.14 | $24.00 | 1,228 |
| 2024-03-27 | $23.77 | $24.01 | $23.77 | $23.94 | $23.81 | 3,113 |
| 2024-03-26 | $23.79 | $23.79 | $23.62 | $23.62 | $23.49 | 25,268 |
| 2024-03-25 | $23.74 | $23.83 | $23.67 | $23.70 | $23.57 | 28,233 |
| 2024-03-22 | $23.94 | $23.95 | $23.83 | $23.83 | $23.83 | 2,130 |
| 2024-03-21 | $24.28 | $24.28 | $24.08 | $24.10 | $24.10 | 4,751 |
| 2024-03-20 | $23.79 | $24.29 | $23.68 | $24.29 | $24.29 | 11,244 |
| 2024-03-19 | $23.58 | $23.92 | $23.58 | $23.73 | $23.73 | 5,265 |
| 2024-03-18 | $23.82 | $24.03 | $23.82 | $24.02 | $24.02 | 9,957 |
| 2024-03-15 | $23.75 | $23.82 | $23.72 | $23.78 | $23.78 | 4,502 |
| 2024-03-14 | $24.36 | $24.36 | $23.68 | $23.91 | $23.91 | 1,406 |
| 2024-03-13 | $24.37 | $24.41 | $24.26 | $24.37 | $24.37 | 3,631 |
| 2024-03-12 | $24.33 | $24.33 | $24.07 | $24.12 | $24.12 | 6,933 |
| 2024-03-11 | $24.25 | $24.47 | $24.11 | $24.47 | $24.47 | 9,440 |
| 2024-03-08 | $24.11 | $24.20 | $24.01 | $24.02 | $24.02 | 3,954 |
| 2024-03-07 | $23.90 | $24.09 | $23.82 | $24.07 | $24.07 | 2,274 |
| 2024-03-06 | $23.72 | $23.84 | $23.72 | $23.74 | $23.74 | 7,956 |
| 2024-03-05 | $23.59 | $23.59 | $23.27 | $23.29 | $23.29 | 5,769 |
| 2024-03-04 | $24.10 | $24.10 | $23.77 | $23.80 | $23.80 | 7,611 |
| 2024-03-01 | $23.77 | $24.16 | $23.77 | $24.16 | $24.16 | 14,723 |
| 2024-02-29 | $23.59 | $23.99 | $23.58 | $23.63 | $23.63 | 6,159 |
| 2024-02-28 | $23.35 | $23.57 | $23.35 | $23.41 | $23.41 | 5,250 |
| 2024-02-27 | $23.35 | $23.66 | $23.35 | $23.54 | $23.54 | 5,639 |
| 2024-02-26 | $23.22 | $23.28 | $23.13 | $23.26 | $23.26 | 4,662 |
| 2024-02-23 | $23.14 | $23.22 | $23.03 | $23.14 | $23.14 | 5,169 |
| 2024-02-22 | $23.10 | $23.26 | $22.98 | $23.06 | $23.06 | 9,015 |
| 2024-02-21 | $22.94 | $22.99 | $22.80 | $22.99 | $22.99 | 3,810 |
| 2024-02-20 | $23.25 | $23.25 | $22.82 | $23.08 | $23.08 | 4,329 |
| 2024-02-16 | $23.37 | $23.49 | $23.32 | $23.47 | $23.47 | 2,862 |
| 2024-02-15 | $23.21 | $23.49 | $23.19 | $23.49 | $23.49 | 1,966 |
| 2024-02-14 | $22.75 | $23.12 | $22.75 | $23.00 | $23.00 | 3,593 |
| 2024-02-13 | $22.64 | $22.70 | $22.41 | $22.65 | $22.65 | 10,494 |
| 2024-02-12 | $22.91 | $23.35 | $22.91 | $23.24 | $23.24 | 21,480 |
| 2024-02-09 | $22.67 | $22.94 | $22.67 | $22.87 | $22.87 | 119,064 |
| 2024-02-08 | $22.68 | $22.91 | $22.68 | $22.90 | $22.90 | 5,917 |
| 2024-02-07 | $22.77 | $22.81 | $22.63 | $22.63 | $22.63 | 10,893 |
| 2024-02-06 | $22.29 | $22.70 | $22.29 | $22.70 | $22.70 | 12,911 |
| 2024-02-05 | $22.01 | $22.13 | $21.99 | $22.13 | $22.13 | 8,714 |
| 2024-02-02 | $22.62 | $22.62 | $22.24 | $22.54 | $22.54 | 8,421 |
| 2024-02-01 | $22.55 | $22.82 | $22.55 | $22.66 | $22.66 | 1,369 |
| 2024-01-31 | $22.76 | $22.76 | $22.51 | $22.54 | $22.54 | 2,702 |
| 2024-01-30 | $22.74 | $22.80 | $22.70 | $22.70 | $22.70 | 2,408 |
| 2024-01-29 | $22.69 | $23.12 | $22.68 | $23.00 | $23.00 | 7,073 |
| 2024-01-26 | $23.01 | $23.01 | $22.82 | $22.82 | $22.82 | 2,355 |
| 2024-01-25 | $22.98 | $22.98 | $22.78 | $22.88 | $22.88 | 7,463 |
| 2024-01-24 | $23.33 | $23.33 | $22.87 | $22.87 | $22.87 | 2,420 |
| 2024-01-23 | $22.98 | $23.11 | $22.86 | $22.96 | $22.96 | 3,054 |
| 2024-01-22 | $22.81 | $22.99 | $22.73 | $22.81 | $22.81 | 32,767 |
| 2024-01-19 | $22.75 | $22.92 | $22.68 | $22.80 | $22.80 | 6,594 |
| 2024-01-18 | $22.89 | $22.89 | $22.66 | $22.72 | $22.72 | 30,136 |
| 2024-01-17 | $22.82 | $22.87 | $22.66 | $22.86 | $22.86 | 12,648 |
| 2024-01-16 | $23.33 | $23.33 | $23.14 | $23.20 | $23.20 | 11,755 |
| 2024-01-12 | $23.76 | $23.82 | $23.56 | $23.59 | $23.59 | 46,183 |
| 2024-01-11 | $23.60 | $23.89 | $23.60 | $23.82 | $23.82 | 27,543 |
| 2024-01-10 | $23.60 | $23.92 | $23.60 | $23.92 | $23.92 | 16,389 |
| 2024-01-09 | $23.93 | $23.96 | $23.79 | $23.94 | $23.94 | 6,590 |
| 2024-01-08 | $23.78 | $24.12 | $23.70 | $24.12 | $24.12 | 10,647 |
| 2024-01-05 | $23.63 | $23.74 | $23.60 | $23.69 | $23.69 | 8,393 |
| 2024-01-04 | $24.05 | $24.05 | $23.72 | $23.88 | $23.88 | 5,519 |
| 2024-01-03 | $23.90 | $24.10 | $23.75 | $23.91 | $23.91 | 4,989 |
| 2024-01-02 | $24.32 | $24.64 | $24.25 | $24.31 | $24.31 | 2,930 |
| 2023-12-29 | $24.83 | $24.83 | $24.60 | $24.60 | $24.60 | 1,706 |
| 2023-12-28 | $24.75 | $25.11 | $24.75 | $24.96 | $24.96 | 6,089 |
| 2023-12-27 | $25.10 | $25.19 | $25.01 | $25.05 | $25.05 | 3,698 |
| 2023-12-26 | $24.61 | $25.01 | $24.61 | $24.91 | $24.91 | 6,014 |
| 2023-12-22 | $24.74 | $24.92 | $24.66 | $24.66 | $24.66 | 17,698 |
| 2023-12-21 | $24.38 | $24.56 | $24.30 | $24.54 | $24.54 | 13,321 |
| 2023-12-20 | $24.46 | $24.70 | $23.96 | $23.97 | $23.97 | 18,235 |
| 2023-12-19 | $24.61 | $24.68 | $24.43 | $24.68 | $24.68 | 83,263 |
| 2023-12-18 | $24.24 | $24.30 | $24.01 | $24.03 | $24.03 | 3,322 |
| 2023-12-15 | $24.41 | $24.41 | $24.12 | $24.33 | $24.33 | 16,148 |
| 2023-12-14 | $24.00 | $24.50 | $24.00 | $24.28 | $24.28 | 6,619 |
| 2023-12-13 | $23.00 | $23.70 | $22.85 | $23.65 | $23.65 | 4,624 |
| 2023-12-12 | $22.93 | $23.11 | $22.93 | $23.03 | $23.03 | 7,460 |
| 2023-12-11 | $23.29 | $23.29 | $23.16 | $23.18 | $23.18 | 3,874 |
| 2023-12-08 | $23.31 | $23.42 | $23.30 | $23.42 | $23.42 | 1,296 |
| 2023-12-07 | $23.31 | $23.48 | $23.24 | $23.34 | $23.34 | 4,724 |
| 2023-12-06 | $23.39 | $23.48 | $23.20 | $23.20 | $23.20 | 2,730 |
| 2023-12-05 | $23.28 | $23.28 | $23.18 | $23.18 | $23.18 | 3,365 |
| 2023-12-04 | $23.39 | $23.61 | $23.28 | $23.61 | $23.61 | 4,544 |
| 2023-12-01 | $23.01 | $23.67 | $22.91 | $23.66 | $23.66 | 13,875 |
| 2023-11-30 | $23.21 | $23.21 | $22.95 | $23.02 | $23.02 | 4,367 |
| 2023-11-29 | $23.35 | $23.35 | $23.11 | $23.11 | $23.11 | 5,055 |
| 2023-11-28 | $22.86 | $23.10 | $22.86 | $23.01 | $23.01 | 34,246 |
| 2023-11-27 | $22.91 | $23.02 | $22.84 | $23.00 | $23.00 | 7,896 |
| 2023-11-24 | $23.09 | $23.09 | $22.98 | $22.98 | $22.98 | 314 |
| 2023-11-22 | $23.05 | $23.05 | $22.93 | $22.98 | $22.98 | 4,812 |
| 2023-11-21 | $23.14 | $23.14 | $22.90 | $22.94 | $22.94 | 8,350 |
| 2023-11-20 | $23.03 | $23.36 | $23.03 | $23.36 | $23.36 | 4,379 |
| 2023-11-17 | $22.92 | $23.05 | $22.80 | $23.03 | $23.03 | 3,126 |
| 2023-11-16 | $23.04 | $23.04 | $22.61 | $22.65 | $22.65 | 8,175 |
| 2023-11-15 | $22.96 | $23.29 | $22.92 | $23.29 | $23.29 | 3,684 |
| 2023-11-14 | $22.75 | $22.88 | $22.75 | $22.88 | $22.88 | 2,776 |
| 2023-11-13 | $21.97 | $22.04 | $21.94 | $22.04 | $22.04 | 2,269 |
| 2023-11-10 | $21.67 | $21.94 | $21.64 | $21.84 | $21.84 | 6,569 |
| 2023-11-09 | $22.23 | $22.27 | $21.88 | $21.97 | $21.97 | 3,519 |
| 2023-11-08 | $22.31 | $22.31 | $22.12 | $22.21 | $22.21 | 5,845 |
| 2023-11-07 | $22.34 | $22.40 | $22.26 | $22.27 | $22.27 | 2,311 |
| 2023-11-06 | $22.60 | $22.60 | $22.26 | $22.42 | $22.42 | 2,223 |
| 2023-11-03 | $22.43 | $22.53 | $22.43 | $22.53 | $22.53 | 3,133 |
| 2023-11-02 | $21.77 | $21.83 | $21.65 | $21.83 | $21.83 | 2,566 |
| 2023-11-01 | $21.10 | $21.18 | $21.01 | $21.18 | $21.18 | 122,423 |
| 2023-10-31 | $21.06 | $21.20 | $21.05 | $21.12 | $21.12 | 4,125 |
| 2023-10-30 | $21.20 | $21.20 | $20.92 | $21.15 | $21.15 | 7,430 |
| 2023-10-27 | $21.21 | $21.21 | $20.88 | $20.90 | $20.90 | 6,069 |
| 2023-10-26 | $21.31 | $21.31 | $21.02 | $21.17 | $21.17 | 4,491 |
| 2023-10-25 | $21.24 | $21.34 | $21.12 | $21.14 | $21.14 | 2,448 |
| 2023-10-24 | $21.58 | $21.89 | $21.58 | $21.89 | $21.89 | 4,279 |
| 2023-10-23 | $21.58 | $21.58 | $21.43 | $21.43 | $21.43 | 587 |
| 2023-10-20 | $21.62 | $21.67 | $21.41 | $21.56 | $21.56 | 6,559 |
| 2023-10-19 | $22.01 | $22.01 | $21.74 | $21.89 | $21.89 | 6,965 |
| 2023-10-18 | $22.55 | $22.55 | $22.08 | $22.27 | $22.27 | 4,634 |
| 2023-10-17 | $22.87 | $23.00 | $22.80 | $22.83 | $22.83 | 10,106 |
| 2023-10-16 | $22.82 | $22.95 | $22.73 | $22.95 | $22.95 | 10,017 |
| 2023-10-13 | $22.79 | $22.79 | $22.58 | $22.58 | $22.58 | 42,893 |
| 2023-10-12 | $23.26 | $23.26 | $22.66 | $22.91 | $22.91 | 7,178 |
| 2023-10-11 | $23.35 | $23.35 | $23.08 | $23.11 | $23.11 | 5,233 |
| 2023-10-10 | $22.75 | $23.31 | $22.75 | $23.31 | $23.31 | 3,217 |
| 2023-10-09 | $22.43 | $22.63 | $22.43 | $22.56 | $22.56 | 3,243 |
| 2023-10-06 | $22.23 | $22.81 | $22.23 | $22.81 | $22.81 | 985 |
| 2023-10-05 | $22.50 | $22.51 | $22.40 | $22.50 | $22.50 | 1,994 |
| 2023-10-04 | $22.67 | $22.67 | $22.32 | $22.57 | $22.57 | 29,868 |
| 2023-10-03 | $22.65 | $22.69 | $22.45 | $22.45 | $22.45 | 4,497 |
| 2023-10-02 | $23.24 | $23.24 | $22.93 | $23.09 | $23.09 | 1,224 |
| 2023-09-29 | $23.69 | $23.69 | $23.50 | $23.50 | $23.50 | 473 |
| 2023-09-28 | $23.42 | $23.60 | $23.28 | $23.60 | $23.60 | 4,819 |
| 2023-09-27 | $23.38 | $23.47 | $23.15 | $23.37 | $23.37 | 4,291 |
| 2023-09-26 | $23.59 | $23.59 | $23.36 | $23.53 | $23.53 | 3,600 |
| 2023-09-25 | $23.54 | $23.85 | $23.54 | $23.69 | $23.69 | 3,432 |
| 2023-09-22 | $23.98 | $23.98 | $23.64 | $23.64 | $23.64 | 3,457 |
| 2023-09-21 | $23.93 | $23.93 | $23.72 | $23.79 | $23.79 | 1,505 |
| 2023-09-20 | $24.73 | $24.73 | $24.29 | $24.29 | $24.29 | 28,318 |
| 2023-09-19 | $24.85 | $24.85 | $24.59 | $24.74 | $24.74 | 1,809 |
| 2023-09-18 | $25.25 | $25.25 | $24.85 | $24.85 | $24.85 | 1,267 |
| 2023-09-15 | $25.39 | $25.70 | $25.29 | $25.51 | $25.51 | 3,737 |
| 2023-09-14 | $25.35 | $25.69 | $25.35 | $25.46 | $25.46 | 5,976 |
| 2023-09-13 | $25.39 | $25.46 | $25.25 | $25.25 | $25.25 | 2,465 |
| 2023-09-12 | $25.62 | $25.84 | $25.37 | $25.39 | $25.39 | 4,353 |
| 2023-09-11 | $25.21 | $25.75 | $25.21 | $25.68 | $25.68 | 3,587 |
| 2023-09-08 | $24.99 | $25.04 | $24.93 | $25.00 | $25.00 | 2,697 |
| 2023-09-07 | $24.94 | $25.14 | $24.94 | $25.01 | $25.01 | 2,260 |
| 2023-09-06 | $25.55 | $25.55 | $25.21 | $25.25 | $25.25 | 6,957 |
| 2023-09-05 | $25.42 | $25.68 | $25.42 | $25.55 | $25.55 | 4,520 |
| 2023-09-01 | $25.83 | $25.90 | $25.50 | $25.50 | $25.50 | 11,444 |
| 2023-08-31 | $25.88 | $25.93 | $25.52 | $25.69 | $25.69 | 1,715 |
| 2023-08-30 | $25.48 | $25.83 | $25.48 | $25.70 | $25.70 | 8,467 |
| 2023-08-29 | $24.60 | $25.78 | $24.60 | $25.59 | $25.59 | 3,927 |
| 2023-08-28 | $24.61 | $24.81 | $24.55 | $24.67 | $24.67 | 15,624 |
| 2023-08-25 | $24.46 | $24.60 | $24.29 | $24.40 | $24.40 | 13,732 |
| 2023-08-24 | $24.93 | $24.93 | $24.47 | $24.62 | $24.62 | 22,503 |
| 2023-08-23 | $24.89 | $25.05 | $24.89 | $25.05 | $25.05 | 4,319 |
| 2023-08-22 | $24.81 | $24.81 | $24.46 | $24.46 | $24.46 | 3,202 |
| 2023-08-21 | $24.52 | $24.69 | $24.44 | $24.69 | $24.69 | 10,589 |
| 2023-08-18 | $24.39 | $24.64 | $24.39 | $24.46 | $24.46 | 2,296 |
| 2023-08-17 | $25.32 | $25.32 | $24.71 | $24.80 | $24.80 | 4,777 |
| 2023-08-16 | $25.57 | $25.57 | $25.21 | $25.21 | $25.21 | 2,547 |
| 2023-08-15 | $26.09 | $26.09 | $25.70 | $25.73 | $25.73 | 2,189 |
| 2023-08-14 | $26.09 | $26.21 | $25.77 | $26.18 | $26.18 | 4,082 |
| 2023-08-11 | $26.29 | $26.32 | $26.22 | $26.22 | $26.22 | 1,778 |
| 2023-08-10 | $26.81 | $26.90 | $26.39 | $26.39 | $26.39 | 3,399 |
| 2023-08-09 | $27.05 | $27.05 | $26.56 | $26.69 | $26.69 | 16,154 |
| 2023-08-08 | $26.66 | $27.08 | $26.52 | $26.96 | $26.96 | 4,979 |
| 2023-08-07 | $27.17 | $27.17 | $26.57 | $26.82 | $26.82 | 3,031 |
| 2023-08-04 | $27.50 | $27.64 | $27.04 | $27.04 | $27.04 | 2,645 |
| 2023-08-03 | $27.43 | $27.67 | $27.38 | $27.38 | $27.38 | 903 |
| 2023-08-02 | $28.15 | $28.15 | $27.61 | $27.65 | $27.65 | 6,276 |
| 2023-08-01 | $28.59 | $28.59 | $28.20 | $28.36 | $28.36 | 2,381 |
| 2023-07-31 | $28.48 | $28.98 | $28.48 | $28.84 | $28.84 | 2,700 |
| 2023-07-28 | $28.09 | $28.56 | $28.09 | $28.40 | $28.40 | 4,178 |
| 2023-07-27 | $28.61 | $28.61 | $27.78 | $27.98 | $27.98 | 2,746 |
| 2023-07-26 | $28.13 | $28.40 | $28.13 | $28.40 | $28.40 | 1,683 |
| 2023-07-25 | $28.39 | $28.39 | $28.07 | $28.07 | $28.07 | 1,188 |
| 2023-07-24 | $28.17 | $28.17 | $27.87 | $27.97 | $27.97 | 2,977 |
| 2023-07-21 | $28.54 | $28.54 | $27.95 | $28.34 | $28.34 | 6,919 |
| 2023-07-20 | $28.90 | $29.06 | $28.21 | $28.24 | $28.24 | 5,374 |
| 2023-07-19 | $28.94 | $29.17 | $28.83 | $29.00 | $29.00 | 7,206 |
| 2023-07-18 | $28.79 | $28.97 | $28.66 | $28.97 | $28.97 | 6,308 |
| 2023-07-17 | $28.92 | $29.10 | $28.71 | $28.73 | $28.73 | 3,829 |
| 2023-07-14 | $29.63 | $29.63 | $28.76 | $28.88 | $28.88 | 6,321 |
| 2023-07-13 | $29.08 | $29.82 | $29.08 | $29.82 | $29.82 | 12,384 |
| 2023-07-12 | $28.63 | $28.73 | $28.32 | $28.37 | $28.37 | 14,448 |
| 2023-07-11 | $27.91 | $28.26 | $27.91 | $28.11 | $28.11 | 8,442 |
| 2023-07-10 | $27.19 | $27.74 | $27.13 | $27.71 | $27.71 | 5,463 |
| 2023-07-07 | $26.71 | $27.42 | $26.71 | $27.32 | $27.32 | 7,599 |
| 2023-07-06 | $26.94 | $26.94 | $26.36 | $26.82 | $26.82 | 6,248 |
| 2023-07-05 | $27.15 | $27.35 | $27.12 | $27.35 | $27.35 | 2,690 |
| 2023-07-03 | $26.73 | $27.43 | $26.73 | $27.43 | $27.43 | 2,221 |
| 2023-06-30 | $26.62 | $26.75 | $26.45 | $26.66 | $26.66 | 31,236 |
| 2023-06-29 | $26.27 | $26.38 | $26.25 | $26.38 | $26.38 | 1,233 |
| 2023-06-28 | $26.17 | $26.47 | $26.10 | $26.47 | $26.36 | 36,828 |
| 2023-06-27 | $25.78 | $26.38 | $25.78 | $26.38 | $26.27 | 11,498 |
| 2023-06-26 | $25.88 | $26.18 | $25.71 | $25.88 | $25.78 | 5,740 |
| 2023-06-23 | $26.02 | $26.22 | $25.95 | $26.07 | $25.96 | 2,069 |
| 2023-06-22 | $26.20 | $26.41 | $26.00 | $26.41 | $26.30 | 4,079 |
| 2023-06-21 | $26.45 | $26.57 | $26.34 | $26.48 | $26.37 | 2,957 |
| 2023-06-20 | $26.31 | $26.65 | $26.14 | $26.63 | $26.52 | 41,357 |
| 2023-06-16 | $26.52 | $26.56 | $26.42 | $26.56 | $26.45 | 2,690 |
| 2023-06-15 | $25.88 | $26.55 | $25.88 | $26.50 | $26.39 | 10,224 |
| 2023-06-14 | $26.25 | $26.41 | $26.04 | $26.41 | $26.30 | 16,358 |
| 2023-06-13 | $26.05 | $26.36 | $26.05 | $26.35 | $26.24 | 8,636 |
| 2023-06-12 | $25.60 | $25.97 | $25.60 | $25.97 | $25.86 | 3,756 |
| 2023-06-09 | $25.84 | $25.84 | $25.46 | $25.69 | $25.69 | 4,447 |
| 2023-06-08 | $25.60 | $25.83 | $25.50 | $25.81 | $25.81 | 5,474 |
| 2023-06-07 | $25.99 | $26.14 | $25.54 | $25.74 | $25.74 | 3,904 |
| 2023-06-06 | $25.55 | $25.95 | $25.55 | $25.95 | $25.95 | 1,122 |
| 2023-06-05 | $25.79 | $25.87 | $25.55 | $25.73 | $25.73 | 7,978 |
| 2023-06-02 | $25.81 | $25.95 | $25.78 | $25.95 | $25.95 | 2,557 |
| 2023-06-01 | $25.25 | $25.81 | $25.25 | $25.69 | $25.69 | 3,578 |
| 2023-05-31 | $25.24 | $25.24 | $24.88 | $25.23 | $25.23 | 5,794 |
| 2023-05-30 | $25.33 | $25.49 | $25.18 | $25.49 | $25.49 | 3,681 |
| 2023-05-26 | $25.03 | $25.31 | $25.03 | $25.25 | $25.25 | 4,263 |
| 2023-05-25 | $25.43 | $25.43 | $24.87 | $25.13 | $25.13 | 16,176 |
| 2023-05-24 | $25.43 | $25.43 | $25.05 | $25.30 | $25.30 | 10,030 |
| 2023-05-23 | $25.77 | $26.18 | $25.57 | $25.68 | $25.68 | 20,118 |
| 2023-05-22 | $25.48 | $26.09 | $25.48 | $26.09 | $26.09 | 4,170 |
| 2023-05-19 | $25.66 | $25.66 | $25.48 | $25.52 | $25.52 | 4,363 |
| 2023-05-18 | $25.38 | $25.50 | $25.19 | $25.50 | $25.50 | 2,098 |
| 2023-05-17 | $25.05 | $25.57 | $25.05 | $25.57 | $25.57 | 2,566 |
| 2023-05-16 | $25.12 | $25.12 | $24.97 | $25.06 | $25.06 | 1,804 |
| 2023-05-15 | $24.75 | $25.35 | $24.75 | $25.35 | $25.35 | 15,063 |
| 2023-05-12 | $24.93 | $24.93 | $24.55 | $24.66 | $24.66 | 2,438 |
| 2023-05-11 | $25.26 | $25.26 | $24.77 | $24.90 | $24.90 | 4,528 |
| 2023-05-10 | $25.24 | $25.46 | $25.24 | $25.41 | $25.41 | 1,847 |
| 2023-05-09 | $24.93 | $25.20 | $24.93 | $25.12 | $25.12 | 21,950 |
| 2023-05-08 | $25.26 | $25.26 | $25.05 | $25.18 | $25.18 | 4,294 |
| 2023-05-05 | $24.85 | $25.36 | $24.85 | $25.36 | $25.36 | 41,705 |
| 2023-05-04 | $24.30 | $24.70 | $24.30 | $24.70 | $24.70 | 4,581 |
| 2023-05-03 | $24.37 | $24.61 | $24.26 | $24.47 | $24.47 | 6,602 |
| 2023-05-02 | $24.59 | $24.59 | $24.23 | $24.47 | $24.47 | 15,579 |
| 2023-05-01 | $24.89 | $25.09 | $24.71 | $24.78 | $24.78 | 1,958 |
| 2023-04-28 | $24.82 | $25.03 | $24.82 | $25.03 | $25.03 | 4,361 |
| 2023-04-27 | $24.53 | $24.95 | $24.53 | $24.93 | $24.93 | 3,527 |
| 2023-04-26 | $24.43 | $24.60 | $24.21 | $24.36 | $24.36 | 1,821 |
| 2023-04-25 | $24.53 | $24.53 | $24.23 | $24.31 | $24.31 | 1,765 |
| 2023-04-24 | $24.86 | $24.86 | $24.56 | $24.84 | $24.84 | 4,733 |
| 2023-04-21 | $24.94 | $24.94 | $24.71 | $24.89 | $24.89 | 9,152 |
| 2023-04-20 | $25.25 | $25.25 | $24.85 | $25.00 | $25.00 | 2,191 |
| 2023-04-19 | $25.58 | $25.60 | $25.45 | $25.58 | $25.58 | 1,906 |
| 2023-04-18 | $25.93 | $25.93 | $25.71 | $25.88 | $25.88 | 4,592 |
| 2023-04-17 | $25.57 | $25.90 | $25.57 | $25.90 | $25.90 | 3,103 |
| 2023-04-14 | $25.90 | $26.00 | $25.55 | $25.77 | $25.77 | 2,196 |
| 2023-04-13 | $25.32 | $25.93 | $25.32 | $25.93 | $25.93 | 2,283 |
| 2023-04-12 | $25.49 | $25.59 | $25.01 | $25.17 | $25.17 | 4,292 |
| 2023-04-11 | $25.22 | $25.50 | $25.22 | $25.48 | $25.48 | 7,721 |
| 2023-04-10 | $24.59 | $25.23 | $24.59 | $25.23 | $25.23 | 2,415 |
| 2023-04-06 | $24.51 | $24.83 | $24.45 | $24.74 | $24.74 | 17,736 |
| 2023-04-05 | $24.97 | $24.97 | $24.55 | $24.71 | $24.71 | 4,830 |
| 2023-04-04 | $25.22 | $25.22 | $24.94 | $24.99 | $24.99 | 1,637 |
| 2023-04-03 | $25.36 | $25.41 | $25.05 | $25.41 | $25.41 | 4,239 |
| 2023-03-31 | $25.16 | $25.49 | $25.16 | $25.46 | $25.46 | 8,139 |
| 2023-03-30 | $24.98 | $25.15 | $24.98 | $25.06 | $25.06 | 1,683 |
| 2023-03-29 | $24.55 | $24.90 | $24.55 | $24.90 | $24.90 | 4,441 |
| 2023-03-28 | $24.34 | $24.35 | $24.08 | $24.35 | $24.35 | 16,558 |
| 2023-03-27 | $24.53 | $24.54 | $24.23 | $24.43 | $24.43 | 4,432 |
| 2023-03-24 | $24.18 | $24.51 | $24.18 | $24.51 | $24.51 | 4,315 |
| 2023-03-23 | $24.49 | $24.96 | $24.18 | $24.49 | $24.49 | 4,411 |
| 2023-03-22 | $25.02 | $25.10 | $24.53 | $24.53 | $24.53 | 1,601 |
| 2023-03-21 | $24.79 | $25.02 | $24.79 | $25.02 | $25.02 | 913 |
| 2023-03-20 | $24.45 | $24.52 | $24.29 | $24.32 | $24.32 | 4,424 |
| 2023-03-17 | $24.44 | $24.44 | $24.16 | $24.27 | $24.27 | 7,290 |
| 2023-03-16 | $23.90 | $24.50 | $23.90 | $24.38 | $24.38 | 11,890 |
| 2023-03-15 | $24.07 | $24.07 | $23.75 | $23.88 | $23.88 | 2,927 |
| 2023-03-14 | $24.39 | $24.45 | $24.03 | $24.25 | $24.25 | 5,713 |
| 2023-03-13 | $23.47 | $24.02 | $23.47 | $24.02 | $24.02 | 5,329 |
| 2023-03-10 | $23.89 | $23.97 | $23.51 | $23.72 | $23.72 | 4,995 |
| 2023-03-09 | $24.98 | $24.98 | $24.10 | $24.10 | $24.10 | 4,025 |
| 2023-03-08 | $24.97 | $24.97 | $24.77 | $24.82 | $24.82 | 5,187 |
| 2023-03-07 | $25.29 | $25.36 | $24.84 | $25.04 | $25.04 | 9,481 |
| 2023-03-06 | $25.63 | $25.77 | $25.28 | $25.28 | $25.28 | 1,922 |
| 2023-03-03 | $25.08 | $25.56 | $25.08 | $25.56 | $25.56 | 3,415 |
| 2023-03-02 | $24.79 | $25.23 | $24.69 | $25.23 | $25.23 | 1,686 |
| 2023-03-01 | $25.30 | $25.30 | $24.93 | $25.20 | $25.20 | 3,960 |
| 2023-02-28 | $25.01 | $25.26 | $25.01 | $25.18 | $25.18 | 11,244 |
| 2023-02-27 | $25.14 | $25.16 | $24.87 | $24.99 | $24.99 | 5,071 |
| 2023-02-24 | $24.69 | $24.85 | $24.63 | $24.70 | $24.70 | 32,529 |
| 2023-02-23 | $25.77 | $25.77 | $25.02 | $25.52 | $25.52 | 285,757 |
| 2023-02-22 | $25.57 | $25.57 | $25.14 | $25.46 | $25.46 | 17,264 |
| 2023-02-21 | $25.95 | $25.95 | $25.31 | $25.31 | $25.31 | 4,394 |
| 2023-02-17 | $26.46 | $26.46 | $25.90 | $26.23 | $26.23 | 19,801 |
| 2023-02-16 | $26.92 | $27.16 | $26.67 | $26.77 | $26.77 | 11,088 |
| 2023-02-15 | $26.17 | $27.07 | $26.17 | $26.92 | $26.92 | 4,108 |
| 2023-02-14 | $25.84 | $26.51 | $25.84 | $26.51 | $26.51 | 18,605 |
| 2023-02-13 | $25.72 | $26.24 | $25.72 | $25.95 | $25.95 | 12,440 |
| 2023-02-10 | $26.08 | $26.20 | $25.86 | $26.06 | $26.06 | 3,765 |
| 2023-02-09 | $27.53 | $27.53 | $26.18 | $26.23 | $26.23 | 8,838 |
| 2023-02-08 | $27.61 | $27.69 | $27.19 | $27.27 | $27.27 | 6,930 |
| 2023-02-07 | $27.34 | $27.76 | $27.04 | $27.70 | $27.70 | 8,699 |
| 2023-02-06 | $27.48 | $27.55 | $27.18 | $27.33 | $27.33 | 2,044 |
| 2023-02-03 | $28.33 | $28.68 | $27.78 | $27.93 | $27.93 | 4,514 |
| 2023-02-02 | $28.42 | $29.00 | $28.42 | $28.89 | $28.89 | 20,619 |
| 2023-02-01 | $27.18 | $28.04 | $26.89 | $28.04 | $28.04 | 7,105 |
| 2023-01-31 | $26.70 | $27.21 | $26.70 | $27.07 | $27.07 | 9,891 |
| 2023-01-30 | $27.05 | $27.43 | $26.60 | $26.60 | $26.60 | 10,665 |
| 2023-01-27 | $26.81 | $27.63 | $26.81 | $27.63 | $27.63 | 11,265 |
| 2023-01-26 | $26.90 | $27.05 | $26.63 | $26.90 | $26.90 | 297,245 |
| 2023-01-25 | $26.33 | $26.84 | $25.98 | $26.53 | $26.53 | 13,317 |
| 2023-01-24 | $26.86 | $26.89 | $26.58 | $26.86 | $26.86 | 12,717 |
| 2023-01-23 | $26.25 | $26.96 | $26.25 | $26.95 | $26.95 | 10,982 |
| 2023-01-20 | $25.72 | $26.40 | $25.72 | $26.40 | $26.40 | 1,585 |
| 2023-01-19 | $25.66 | $25.74 | $25.33 | $25.41 | $25.41 | 2,990 |
| 2023-01-18 | $26.67 | $26.76 | $25.80 | $26.00 | $26.00 | 4,909 |
| 2023-01-17 | $26.34 | $26.65 | $26.13 | $26.65 | $26.65 | 9,022 |
| 2023-01-13 | $25.73 | $26.30 | $25.61 | $26.30 | $26.30 | 8,976 |
| 2023-01-12 | $25.11 | $26.00 | $24.83 | $26.00 | $26.00 | 15,287 |
| 2023-01-11 | $24.72 | $25.00 | $24.72 | $25.00 | $25.00 | 4,025 |
| 2023-01-10 | $24.07 | $24.79 | $24.07 | $24.79 | $24.79 | 3,594 |
| 2023-01-09 | $23.95 | $24.42 | $23.95 | $24.02 | $24.02 | 8,478 |
| 2023-01-06 | $23.52 | $23.74 | $23.07 | $23.62 | $23.62 | 5,925 |
| 2023-01-05 | $23.32 | $23.48 | $23.16 | $23.44 | $23.44 | 28,025 |
| 2023-01-04 | $23.03 | $23.65 | $23.03 | $23.58 | $23.58 | 4,421 |
| 2023-01-03 | $23.00 | $23.18 | $22.60 | $22.68 | $22.68 | 66,384 |
| 2022-12-30 | $22.52 | $22.77 | $22.52 | $22.75 | $22.75 | 52,567 |
| 2022-12-29 | $22.56 | $22.92 | $22.55 | $22.80 | $22.80 | 46,788 |
| 2022-12-28 | $22.76 | $22.77 | $22.36 | $22.61 | $22.31 | 50,832 |
| 2022-12-27 | $23.16 | $23.16 | $22.67 | $22.67 | $22.37 | 13,332 |
| 2022-12-23 | $23.25 | $23.27 | $22.95 | $23.02 | $22.72 | 14,657 |
| 2022-12-22 | $23.46 | $23.46 | $22.86 | $23.33 | $23.03 | 10,695 |
| 2022-12-21 | $23.58 | $23.78 | $23.43 | $23.50 | $23.19 | 12,213 |
| 2022-12-20 | $23.63 | $23.79 | $23.36 | $23.57 | $23.26 | 8,055 |
| 2022-12-19 | $24.26 | $24.26 | $23.46 | $23.71 | $23.40 | 3,381 |
| 2022-12-16 | $24.60 | $24.60 | $23.96 | $24.42 | $24.10 | 8,818 |
| 2022-12-15 | $25.03 | $25.03 | $24.53 | $24.73 | $24.41 | 11,333 |
| 2022-12-14 | $25.27 | $25.55 | $25.19 | $25.20 | $24.87 | 18,064 |
| 2022-12-13 | $25.89 | $26.21 | $25.05 | $25.48 | $25.15 | 12,574 |
| 2022-12-12 | $24.85 | $25.13 | $24.85 | $25.01 | $24.68 | 7,156 |
| 2022-12-09 | $25.17 | $25.19 | $25.00 | $25.03 | $25.03 | 5,639 |
| 2022-12-08 | $25.05 | $25.46 | $25.05 | $25.46 | $25.46 | 6,011 |
| 2022-12-07 | $25.29 | $25.33 | $24.89 | $24.89 | $24.89 | 14,840 |
| 2022-12-06 | $26.08 | $26.08 | $25.09 | $25.56 | $25.56 | 17,258 |
| 2022-12-05 | $26.58 | $26.66 | $25.94 | $25.94 | $25.94 | 7,730 |
| 2022-12-02 | $25.73 | $26.92 | $25.73 | $26.92 | $26.92 | 15,722 |
| 2022-12-01 | $26.60 | $26.60 | $26.19 | $26.28 | $26.28 | 11,907 |
| 2022-11-30 | $25.26 | $26.25 | $25.09 | $26.25 | $26.25 | 6,552 |
| 2022-11-29 | $24.98 | $25.23 | $24.96 | $24.96 | $24.96 | 15,836 |
| 2022-11-28 | $25.24 | $25.24 | $24.72 | $24.72 | $24.72 | 3,487 |
| 2022-11-25 | $25.49 | $25.69 | $25.43 | $25.69 | $25.69 | 4,550 |
| 2022-11-23 | $25.46 | $25.69 | $25.36 | $25.36 | $25.36 | 9,243 |
| 2022-11-22 | $25.13 | $25.40 | $25.02 | $25.40 | $25.40 | 4,295 |
| 2022-11-21 | $25.46 | $25.46 | $25.10 | $25.38 | $25.38 | 3,546 |
| 2022-11-18 | $26.23 | $26.23 | $25.63 | $25.63 | $25.63 | 1,717 |
| 2022-11-17 | $26.07 | $26.39 | $25.80 | $26.26 | $26.26 | 8,617 |
| 2022-11-16 | $27.15 | $27.15 | $26.45 | $26.66 | $26.66 | 10,258 |
| 2022-11-15 | $27.66 | $27.79 | $27.28 | $27.28 | $27.28 | 5,274 |
| 2022-11-14 | $27.20 | $27.32 | $26.88 | $27.12 | $27.12 | 7,092 |
| 2022-11-11 | $26.87 | $27.55 | $26.54 | $27.20 | $27.20 | 6,138 |
| 2022-11-10 | $25.88 | $26.88 | $25.81 | $26.88 | $26.88 | 5,165 |
| 2022-11-09 | $25.57 | $25.57 | $24.77 | $24.85 | $24.85 | 12,870 |
| 2022-11-08 | $26.08 | $26.62 | $25.78 | $25.81 | $25.81 | 6,658 |
| 2022-11-07 | $26.31 | $26.31 | $26.06 | $26.19 | $26.19 | 8,439 |
| 2022-11-04 | $26.28 | $26.38 | $25.81 | $26.38 | $26.38 | 5,161 |
| 2022-11-03 | $25.59 | $25.95 | $25.55 | $25.55 | $25.55 | 2,759 |
| 2022-11-02 | $26.24 | $26.90 | $25.72 | $25.92 | $25.92 | 10,517 |
| 2022-11-01 | $27.36 | $27.48 | $26.58 | $26.58 | $26.58 | 9,449 |
| 2022-10-31 | $26.73 | $26.95 | $26.47 | $26.95 | $26.95 | 5,010 |
| 2022-10-28 | $26.66 | $26.92 | $26.28 | $26.92 | $26.92 | 7,156 |
| 2022-10-27 | $27.21 | $27.22 | $26.69 | $26.91 | $26.91 | 20,534 |
| 2022-10-26 | $27.45 | $27.80 | $27.03 | $27.30 | $27.30 | 8,139 |
| 2022-10-25 | $25.63 | $27.00 | $25.63 | $27.00 | $27.00 | 8,952 |
| 2022-10-24 | $25.36 | $25.61 | $24.94 | $25.61 | $25.61 | 8,042 |
| 2022-10-21 | $24.94 | $25.65 | $24.79 | $25.58 | $25.58 | 6,167 |
| 2022-10-20 | $25.40 | $25.59 | $24.97 | $25.02 | $25.02 | 10,687 |
| 2022-10-19 | $25.67 | $25.67 | $25.06 | $25.19 | $25.19 | 117,118 |
| 2022-10-18 | $26.32 | $26.32 | $25.60 | $26.04 | $26.04 | 4,660 |
| 2022-10-17 | $25.31 | $25.87 | $25.31 | $25.66 | $25.66 | 6,789 |
| 2022-10-14 | $25.78 | $25.91 | $24.64 | $24.86 | $24.86 | 26,627 |
| 2022-10-13 | $24.56 | $25.64 | $24.49 | $25.57 | $25.57 | 7,268 |
| 2022-10-12 | $25.10 | $25.40 | $25.08 | $25.40 | $25.40 | 5,294 |
| 2022-10-11 | $25.50 | $25.54 | $24.90 | $25.18 | $25.18 | 9,626 |
| 2022-10-10 | $26.12 | $26.12 | $25.26 | $25.56 | $25.56 | 29,488 |
| 2022-10-07 | $27.47 | $27.47 | $26.18 | $26.41 | $26.41 | 8,820 |
| 2022-10-06 | $27.61 | $28.04 | $27.32 | $27.56 | $27.56 | 48,333 |
| 2022-10-05 | $27.56 | $27.68 | $27.00 | $27.56 | $27.56 | 11,544 |
| 2022-10-04 | $27.10 | $28.09 | $27.10 | $28.09 | $28.09 | 21,496 |
| 2022-10-03 | $26.07 | $26.69 | $26.07 | $26.36 | $26.36 | 73,202 |
| 2022-09-30 | $26.05 | $26.62 | $25.91 | $25.91 | $25.91 | 7,342 |
| 2022-09-29 | $26.50 | $26.50 | $25.91 | $26.29 | $26.29 | 2,727 |
| 2022-09-28 | $26.28 | $27.18 | $26.11 | $26.99 | $26.99 | 3,787 |
| 2022-09-27 | $26.45 | $26.82 | $26.00 | $26.37 | $26.37 | 7,591 |
| 2022-09-26 | $26.09 | $26.52 | $26.00 | $26.17 | $26.17 | 11,748 |
| 2022-09-23 | $26.68 | $26.68 | $26.07 | $26.17 | $26.17 | 9,656 |
| 2022-09-22 | $27.77 | $27.77 | $27.04 | $27.27 | $27.27 | 17,513 |
| 2022-09-21 | $28.18 | $28.59 | $27.90 | $27.90 | $27.90 | 5,278 |
| 2022-09-20 | $28.55 | $28.63 | $28.10 | $28.10 | $28.10 | 7,442 |
| 2022-09-19 | $28.66 | $29.12 | $28.52 | $29.12 | $29.12 | 64,745 |
| 2022-09-16 | $29.45 | $29.45 | $28.71 | $28.96 | $28.96 | 6,456 |
| 2022-09-15 | $30.05 | $30.23 | $29.57 | $29.89 | $29.89 | 3,992 |
| 2022-09-14 | $29.81 | $30.24 | $29.81 | $29.98 | $29.98 | 1,746 |
| 2022-09-13 | $30.66 | $30.66 | $29.83 | $30.15 | $30.15 | 2,484 |
| 2022-09-12 | $31.47 | $31.76 | $31.38 | $31.50 | $31.50 | 4,855 |
| 2022-09-09 | $30.79 | $31.38 | $30.79 | $31.38 | $31.38 | 6,418 |
| 2022-09-08 | $29.27 | $30.32 | $29.27 | $30.32 | $30.32 | 8,028 |
| 2022-09-07 | $28.80 | $29.61 | $28.80 | $29.61 | $29.61 | 9,604 |
| 2022-09-06 | $29.19 | $29.19 | $28.48 | $28.48 | $28.48 | 11,425 |
| 2022-09-02 | $29.50 | $29.66 | $29.00 | $29.28 | $29.28 | 2,408 |
| 2022-09-01 | $29.87 | $29.87 | $28.92 | $29.35 | $29.35 | 4,572 |
| 2022-08-31 | $30.37 | $30.62 | $30.10 | $30.26 | $30.26 | 7,923 |
| 2022-08-30 | $30.71 | $30.76 | $30.06 | $30.10 | $30.10 | 1,898 |
| 2022-08-29 | $30.48 | $30.86 | $30.48 | $30.51 | $30.51 | 7,279 |
| 2022-08-26 | $32.01 | $32.01 | $30.88 | $31.16 | $31.16 | 4,578 |
| 2022-08-25 | $31.69 | $31.99 | $31.69 | $31.99 | $31.99 | 3,154 |
| 2022-08-24 | $31.56 | $31.66 | $31.44 | $31.44 | $31.44 | 1,447 |
| 2022-08-23 | $31.53 | $31.53 | $31.19 | $31.19 | $31.19 | 1,741 |
| 2022-08-22 | $31.23 | $31.37 | $31.06 | $31.34 | $31.34 | 16,013 |
| 2022-08-19 | $32.30 | $32.30 | $31.45 | $31.50 | $31.50 | 13,910 |
| 2022-08-18 | $32.54 | $32.82 | $32.51 | $32.51 | $32.51 | 20,024 |
| 2022-08-17 | $33.07 | $33.20 | $32.79 | $32.79 | $32.79 | 16,104 |
| 2022-08-16 | $33.77 | $33.77 | $33.25 | $33.40 | $33.40 | 6,706 |
| 2022-08-15 | $33.48 | $34.00 | $33.48 | $34.00 | $34.00 | 4,571 |
| 2022-08-12 | $33.30 | $33.80 | $33.30 | $33.80 | $33.80 | 4,834 |
| 2022-08-11 | $33.60 | $33.99 | $33.01 | $33.24 | $33.24 | 9,537 |
| 2022-08-10 | $32.86 | $33.32 | $32.80 | $33.11 | $33.11 | 5,057 |
| 2022-08-09 | $32.56 | $32.56 | $32.02 | $32.31 | $32.31 | 15,318 |
| 2022-08-08 | $32.45 | $33.00 | $32.45 | $32.81 | $32.81 | 4,937 |
| 2022-08-05 | $31.82 | $32.30 | $31.82 | $32.14 | $32.14 | 2,353 |
| 2022-08-04 | $32.00 | $32.32 | $32.00 | $32.32 | $32.32 | 15,045 |
| 2022-08-03 | $31.43 | $32.11 | $31.43 | $32.11 | $32.11 | 5,264 |
| 2022-08-02 | $30.93 | $31.58 | $30.93 | $31.00 | $31.00 | 11,195 |
| 2022-08-01 | $30.87 | $31.32 | $30.87 | $31.23 | $31.23 | 6,435 |
| 2022-07-29 | $30.59 | $30.98 | $30.59 | $30.96 | $30.96 | 2,075 |
| 2022-07-28 | $30.79 | $31.02 | $30.39 | $31.02 | $31.02 | 4,743 |
| 2022-07-27 | $29.90 | $30.65 | $29.90 | $30.47 | $30.47 | 5,464 |
| 2022-07-26 | $30.25 | $30.25 | $29.44 | $29.44 | $29.44 | 6,030 |
| 2022-07-25 | $30.42 | $30.44 | $30.05 | $30.44 | $30.44 | 4,919 |
| 2022-07-22 | $30.93 | $30.93 | $30.16 | $30.48 | $30.48 | 9,851 |
| 2022-07-21 | $30.94 | $31.12 | $30.90 | $31.06 | $31.06 | 3,133 |
| 2022-07-20 | $30.39 | $30.87 | $30.39 | $30.64 | $30.64 | 3,092 |
| 2022-07-19 | $29.91 | $30.24 | $29.83 | $30.24 | $30.24 | 13,273 |
| 2022-07-18 | $29.84 | $30.13 | $29.45 | $29.57 | $29.57 | 4,924 |
| 2022-07-15 | $29.12 | $29.40 | $28.87 | $29.40 | $29.40 | 11,472 |
| 2022-07-14 | $28.80 | $29.02 | $28.53 | $29.02 | $29.02 | 6,905 |
| 2022-07-13 | $28.47 | $29.24 | $28.45 | $29.06 | $29.06 | 6,227 |
| 2022-07-12 | $29.29 | $29.29 | $28.85 | $29.15 | $29.15 | 92,803 |
| 2022-07-11 | $30.20 | $30.20 | $29.30 | $29.31 | $29.31 | 13,430 |
| 2022-07-08 | $30.34 | $30.87 | $30.25 | $30.57 | $30.57 | 3,880 |
| 2022-07-07 | $29.84 | $30.85 | $29.84 | $30.70 | $30.70 | 9,238 |
| 2022-07-06 | $29.77 | $29.96 | $29.62 | $29.96 | $29.96 | 4,873 |
| 2022-07-05 | $28.87 | $30.02 | $28.86 | $30.02 | $30.02 | 109,478 |
| 2022-07-01 | $28.97 | $29.32 | $28.97 | $29.32 | $29.32 | 3,162 |
| 2022-06-30 | $29.26 | $29.27 | $28.78 | $28.96 | $28.96 | 4,736 |
| 2022-06-29 | $29.77 | $29.77 | $29.24 | $29.30 | $29.30 | 13,607 |
| 2022-06-28 | $30.94 | $30.99 | $29.94 | $29.94 | $29.90 | 9,289 |
| 2022-06-27 | $31.00 | $31.00 | $30.64 | $30.64 | $30.60 | 18,869 |
| 2022-06-24 | $30.60 | $31.11 | $30.57 | $31.11 | $31.07 | 3,546 |
| 2022-06-23 | $29.39 | $30.09 | $29.35 | $30.09 | $30.05 | 7,561 |
| 2022-06-22 | $29.00 | $29.49 | $28.89 | $29.19 | $29.16 | 18,701 |
| 2022-06-21 | $29.31 | $29.67 | $29.20 | $29.22 | $29.18 | 127,320 |
| 2022-06-17 | $28.40 | $29.04 | $28.39 | $28.84 | $28.80 | 20,523 |
| 2022-06-16 | $28.62 | $28.64 | $27.91 | $28.05 | $28.02 | 12,320 |
| 2022-06-15 | $29.01 | $29.41 | $28.72 | $29.21 | $29.17 | 10,320 |
| 2022-06-14 | $28.88 | $29.00 | $28.48 | $29.00 | $28.97 | 16,799 |
| 2022-06-13 | $29.32 | $29.32 | $28.36 | $28.36 | $28.33 | 4,709 |
| 2022-06-10 | $30.50 | $30.50 | $29.90 | $30.21 | $30.17 | 10,556 |
| 2022-06-09 | $31.68 | $31.68 | $30.68 | $30.68 | $30.64 | 8,444 |
| 2022-06-08 | $31.96 | $32.26 | $31.88 | $31.88 | $31.84 | 125,876 |
| 2022-06-07 | $31.47 | $32.19 | $31.47 | $32.19 | $32.15 | 12,346 |
| 2022-06-06 | $32.10 | $32.18 | $31.68 | $31.97 | $31.93 | 47,958 |
| 2022-06-03 | $31.93 | $32.00 | $31.48 | $31.50 | $31.46 | 12,086 |
| 2022-06-02 | $31.00 | $32.27 | $31.00 | $32.27 | $32.23 | 38,482 |
| 2022-06-01 | $31.69 | $31.69 | $30.71 | $30.78 | $30.74 | 7,351 |
| 2022-05-31 | $31.90 | $31.98 | $31.33 | $31.33 | $31.29 | 29,633 |
| 2022-05-27 | $31.20 | $31.87 | $31.18 | $31.67 | $31.63 | 15,208 |
| 2022-05-26 | $30.17 | $31.23 | $30.17 | $31.20 | $31.16 | 114,788 |
| 2022-05-25 | $29.86 | $30.42 | $29.75 | $30.32 | $30.28 | 6,939 |
| 2022-05-24 | $30.45 | $30.45 | $29.65 | $30.00 | $29.96 | 10,938 |
| 2022-05-23 | $31.06 | $31.06 | $30.63 | $31.00 | $30.96 | 15,405 |
| 2022-05-20 | $31.24 | $31.24 | $30.05 | $30.91 | $30.87 | 7,844 |
| 2022-05-19 | $29.96 | $31.08 | $29.96 | $30.87 | $30.83 | 19,162 |
| 2022-05-18 | $30.47 | $30.85 | $29.96 | $30.01 | $29.97 | 18,327 |
| 2022-05-17 | $30.67 | $30.86 | $30.24 | $30.65 | $30.61 | 10,524 |
| 2022-05-16 | $30.06 | $30.27 | $29.61 | $29.61 | $29.57 | 12,229 |
| 2022-05-13 | $29.14 | $30.31 | $29.14 | $30.31 | $30.27 | 123,325 |
| 2022-05-12 | $28.10 | $29.08 | $27.88 | $28.60 | $28.57 | 8,016 |
| 2022-05-11 | $28.69 | $29.74 | $28.44 | $28.44 | $28.41 | 17,188 |
| 2022-05-10 | $29.81 | $29.92 | $28.72 | $29.17 | $29.14 | 22,284 |
| 2022-05-09 | $30.05 | $30.13 | $28.92 | $29.07 | $29.03 | 23,670 |
| 2022-05-06 | $31.35 | $31.35 | $30.56 | $30.78 | $30.74 | 7,629 |
| 2022-05-05 | $32.79 | $32.79 | $31.39 | $31.69 | $31.65 | 22,188 |
| 2022-05-04 | $32.19 | $33.15 | $31.68 | $33.01 | $32.97 | 4,147 |
| 2022-05-03 | $32.16 | $32.39 | $32.04 | $32.34 | $32.30 | 24,873 |
| 2022-05-02 | $31.79 | $32.25 | $31.53 | $32.25 | $32.21 | 19,359 |
| 2022-04-29 | $32.61 | $32.61 | $31.83 | $31.91 | $31.87 | 4,059 |
| 2022-04-28 | $32.16 | $32.41 | $31.28 | $32.06 | $32.02 | 63,763 |
| 2022-04-27 | $31.45 | $31.74 | $31.40 | $31.68 | $31.64 | 47,409 |
| 2022-04-26 | $32.14 | $32.14 | $31.10 | $31.10 | $31.06 | 7,109 |
| 2022-04-25 | $32.11 | $32.51 | $32.04 | $32.40 | $32.36 | 16,057 |
| 2022-04-22 | $33.17 | $33.17 | $32.40 | $32.63 | $32.59 | 9,661 |
| 2022-04-21 | $34.46 | $34.46 | $33.05 | $33.05 | $33.01 | 14,083 |
| 2022-04-20 | $35.12 | $35.12 | $34.13 | $34.31 | $34.27 | 18,131 |
| 2022-04-19 | $34.35 | $35.12 | $34.35 | $35.08 | $35.04 | 12,282 |
| 2022-04-18 | $34.71 | $34.71 | $34.18 | $34.36 | $34.32 | 8,324 |
| 2022-04-14 | $35.54 | $35.54 | $34.95 | $35.08 | $35.04 | 4,148 |
| 2022-04-13 | $34.98 | $35.65 | $34.98 | $35.52 | $35.48 | 5,501 |
| 2022-04-12 | $35.50 | $35.50 | $34.76 | $34.88 | $34.83 | 4,903 |
| 2022-04-11 | $35.45 | $35.47 | $35.01 | $35.23 | $35.19 | 7,228 |
| 2022-04-08 | $34.50 | $36.23 | $34.11 | $35.72 | $35.68 | 52,713 |
| 2022-04-07 | $36.65 | $36.65 | $35.79 | $36.17 | $36.13 | 15,702 |
| 2022-04-06 | $37.11 | $37.11 | $36.39 | $36.65 | $36.61 | 4,517 |
| 2022-04-05 | $38.75 | $38.75 | $37.59 | $37.62 | $37.57 | 4,022 |
| 2022-04-04 | $38.13 | $38.62 | $38.13 | $38.46 | $38.41 | 10,575 |
| 2022-04-01 | $37.60 | $38.00 | $37.48 | $37.70 | $37.65 | 6,912 |
| 2022-03-31 | $37.54 | $37.54 | $37.38 | $37.40 | $37.35 | 4,304 |
| 2022-03-30 | $37.86 | $38.44 | $37.55 | $37.55 | $37.50 | 8,605 |
| 2022-03-29 | $37.28 | $38.01 | $37.28 | $38.01 | $37.96 | 6,841 |
| 2022-03-28 | $36.94 | $36.94 | $36.34 | $36.94 | $36.90 | 16,651 |
| 2022-03-25 | $37.30 | $37.30 | $36.51 | $36.76 | $36.72 | 5,799 |
| 2022-03-24 | $36.75 | $37.28 | $36.53 | $37.14 | $37.10 | 21,351 |
| 2022-03-23 | $36.82 | $37.22 | $36.48 | $36.54 | $36.50 | 7,657 |
| 2022-03-22 | $36.48 | $37.22 | $36.48 | $37.11 | $37.07 | 13,563 |
| 2022-03-21 | $36.55 | $36.55 | $35.89 | $36.28 | $36.24 | 6,192 |
| 2022-03-18 | $35.36 | $36.66 | $35.36 | $36.60 | $36.56 | 8,821 |
| 2022-03-17 | $34.68 | $35.60 | $34.68 | $35.57 | $35.53 | 57,368 |
| 2022-03-16 | $33.64 | $34.96 | $33.64 | $34.96 | $34.91 | 33,681 |
| 2022-03-15 | $32.12 | $32.70 | $31.99 | $32.70 | $32.66 | 10,030 |
| 2022-03-14 | $33.01 | $33.01 | $31.88 | $31.98 | $31.94 | 11,363 |
| 2022-03-11 | $34.54 | $34.54 | $33.32 | $33.33 | $33.29 | 10,552 |
| 2022-03-10 | $34.08 | $34.30 | $33.89 | $34.14 | $34.10 | 17,444 |
| 2022-03-09 | $34.22 | $34.75 | $34.22 | $34.57 | $34.53 | 11,730 |
| 2022-03-08 | $33.18 | $33.97 | $32.88 | $33.37 | $33.33 | 12,700 |
| 2022-03-07 | $34.33 | $34.33 | $33.07 | $33.07 | $33.03 | 22,574 |
| 2022-03-04 | $35.17 | $35.54 | $34.28 | $34.56 | $34.52 | 10,221 |
| 2022-03-03 | $36.84 | $36.84 | $35.46 | $35.64 | $35.60 | 6,448 |
| 2022-03-02 | $36.54 | $36.58 | $35.95 | $36.40 | $36.36 | 16,043 |
| 2022-03-01 | $37.01 | $37.10 | $36.22 | $36.45 | $36.41 | 19,167 |
| 2022-02-28 | $36.29 | $37.28 | $36.29 | $37.07 | $37.02 | 25,766 |
| 2022-02-25 | $36.28 | $36.74 | $35.85 | $36.74 | $36.70 | 4,805 |
| 2022-02-24 | $33.67 | $36.03 | $33.32 | $35.71 | $35.67 | 17,954 |
| 2022-02-23 | $36.02 | $36.17 | $34.81 | $34.95 | $34.91 | 14,559 |
| 2022-02-22 | $35.81 | $36.22 | $35.42 | $35.57 | $35.53 | 18,636 |
| 2022-02-18 | $36.97 | $37.23 | $36.19 | $36.21 | $36.17 | 19,149 |
| 2022-02-17 | $38.31 | $38.31 | $37.01 | $37.02 | $36.98 | 7,571 |
| 2022-02-16 | $38.43 | $38.73 | $38.11 | $38.67 | $38.62 | 145,210 |
| 2022-02-15 | $38.00 | $38.70 | $38.00 | $38.63 | $38.58 | 17,628 |
| 2022-02-14 | $37.54 | $37.97 | $37.37 | $37.39 | $37.35 | 9,829 |
| 2022-02-11 | $38.72 | $39.09 | $37.66 | $37.78 | $37.73 | 33,706 |
| 2022-02-10 | $38.89 | $39.91 | $38.65 | $38.74 | $38.69 | 49,547 |
| 2022-02-09 | $38.75 | $39.66 | $38.75 | $39.33 | $39.28 | 19,447 |
| 2022-02-08 | $37.94 | $38.21 | $37.66 | $38.12 | $38.07 | 17,966 |
| 2022-02-07 | $38.15 | $38.54 | $37.97 | $38.21 | $38.16 | 19,363 |
| 2022-02-04 | $37.06 | $38.28 | $37.06 | $37.96 | $37.91 | 34,079 |
| 2022-02-03 | $37.88 | $37.95 | $37.03 | $37.03 | $36.99 | 132,459 |
| 2022-02-02 | $39.45 | $39.47 | $38.59 | $38.70 | $38.65 | 15,952 |
| 2022-02-01 | $39.08 | $39.34 | $38.69 | $39.20 | $39.15 | 11,368 |
| 2022-01-31 | $36.78 | $38.83 | $36.78 | $38.83 | $38.78 | 10,910 |
| 2022-01-28 | $36.17 | $36.89 | $35.45 | $36.89 | $36.85 | 35,181 |
| 2022-01-27 | $37.33 | $37.34 | $35.86 | $35.88 | $35.84 | 12,843 |
| 2022-01-26 | $37.84 | $38.24 | $36.65 | $36.91 | $36.87 | 12,150 |
| 2022-01-25 | $37.30 | $37.71 | $36.84 | $37.14 | $37.10 | 16,647 |
| 2022-01-24 | $36.85 | $37.89 | $35.80 | $37.88 | $37.83 | 19,781 |
| 2022-01-21 | $38.82 | $38.93 | $37.87 | $37.92 | $37.87 | 16,439 |
| 2022-01-20 | $39.49 | $40.48 | $39.01 | $39.17 | $39.12 | 44,725 |
| 2022-01-19 | $39.57 | $39.98 | $39.04 | $39.04 | $38.99 | 40,435 |
| 2022-01-18 | $40.01 | $40.20 | $39.30 | $39.49 | $39.44 | 49,711 |
| 2022-01-14 | $40.49 | $40.66 | $39.87 | $40.59 | $40.54 | 15,794 |
| 2022-01-13 | $42.09 | $42.09 | $40.59 | $40.69 | $40.64 | 16,357 |
| 2022-01-12 | $42.58 | $42.65 | $41.94 | $41.97 | $41.92 | 73,046 |
| 2022-01-11 | $41.10 | $42.19 | $41.10 | $41.98 | $41.93 | 109,553 |
| 2022-01-10 | $40.87 | $41.29 | $40.25 | $41.24 | $41.19 | 36,692 |
| 2022-01-07 | $41.69 | $42.30 | $41.29 | $41.29 | $41.24 | 20,638 |
| 2022-01-06 | $41.65 | $42.07 | $41.10 | $41.53 | $41.48 | 66,596 |
| 2022-01-05 | $43.59 | $43.59 | $41.79 | $41.79 | $41.74 | 23,263 |
| 2022-01-04 | $44.83 | $44.83 | $43.25 | $43.76 | $43.71 | 15,783 |
| 2022-01-03 | $44.56 | $44.95 | $44.08 | $44.76 | $44.71 | 55,874 |
| 2021-12-31 | $44.88 | $45.16 | $44.45 | $44.46 | $44.41 | 20,526 |
| 2021-12-30 | $44.94 | $45.39 | $44.87 | $45.04 | $44.99 | 29,662 |
| 2021-12-29 | $45.26 | $45.26 | $44.55 | $44.95 | $44.32 | 15,492 |
| 2021-12-28 | $45.72 | $45.96 | $45.20 | $45.20 | $44.56 | 36,158 |
| 2021-12-27 | $46.06 | $46.06 | $45.63 | $45.85 | $45.20 | 59,535 |
| 2021-12-23 | $45.68 | $46.20 | $45.51 | $46.20 | $45.55 | 37,726 |
| 2021-12-22 | $45.59 | $45.85 | $45.28 | $45.83 | $45.18 | 34,130 |
| 2021-12-21 | $44.84 | $45.63 | $44.84 | $45.51 | $44.87 | 28,647 |
| 2021-12-20 | $44.53 | $44.76 | $44.21 | $44.36 | $43.73 | 44,883 |
| 2021-12-17 | $44.15 | $45.57 | $43.86 | $45.49 | $44.85 | 39,235 |
| 2021-12-16 | $45.88 | $46.02 | $44.50 | $44.71 | $44.08 | 120,137 |
| 2021-12-15 | $44.83 | $45.76 | $44.23 | $45.53 | $44.89 | 36,705 |
| 2021-12-14 | $45.15 | $45.28 | $44.59 | $44.93 | $44.30 | 8,988 |
| 2021-12-13 | $46.10 | $46.29 | $45.30 | $45.82 | $45.17 | 12,799 |
| 2021-12-10 | $46.84 | $46.84 | $45.93 | $46.24 | $45.59 | 41,062 |
| 2021-12-09 | $47.64 | $47.98 | $46.60 | $46.79 | $46.13 | 14,672 |
| 2021-12-08 | $47.41 | $48.06 | $47.05 | $47.89 | $47.21 | 10,601 |
| 2021-12-07 | $46.22 | $47.48 | $46.22 | $47.17 | $46.50 | 26,656 |
| 2021-12-06 | $45.08 | $45.62 | $44.40 | $45.53 | $44.89 | 13,991 |
| 2021-12-03 | $46.57 | $46.57 | $44.77 | $44.96 | $44.33 | 57,082 |
| 2021-12-02 | $46.14 | $46.75 | $46.02 | $46.70 | $46.04 | 33,260 |
| 2021-12-01 | $48.47 | $48.47 | $46.21 | $46.21 | $45.56 | 17,891 |
| 2021-11-30 | $48.11 | $48.61 | $47.23 | $47.72 | $47.05 | 11,077 |
| 2021-11-29 | $48.69 | $48.72 | $47.95 | $48.33 | $47.65 | 23,345 |
| 2021-11-26 | $48.19 | $48.56 | $47.90 | $48.29 | $47.61 | 5,565 |
| 2021-11-24 | $48.18 | $48.81 | $47.60 | $48.81 | $48.12 | 11,255 |
| 2021-11-23 | $48.78 | $48.98 | $47.96 | $48.28 | $47.60 | 21,023 |
| 2021-11-22 | $50.22 | $50.45 | $48.65 | $49.37 | $48.67 | 18,209 |
| 2021-11-19 | $50.00 | $50.53 | $50.00 | $50.15 | $49.44 | 74,511 |
| 2021-11-18 | $51.00 | $51.00 | $49.90 | $50.16 | $49.45 | 10,110 |
| 2021-11-17 | $51.58 | $51.58 | $50.67 | $50.67 | $49.96 | 11,449 |
| 2021-11-16 | $51.38 | $51.65 | $51.23 | $51.55 | $50.82 | 5,939 |
| 2021-11-15 | $52.24 | $52.24 | $51.43 | $51.45 | $50.72 | 12,246 |
| 2021-11-12 | $51.74 | $52.14 | $51.55 | $52.13 | $51.39 | 10,532 |
| 2021-11-11 | $51.45 | $51.49 | $51.26 | $51.48 | $50.75 | 8,957 |
| 2021-11-10 | $51.86 | $51.92 | $50.61 | $50.95 | $50.23 | 8,281 |
| 2021-11-09 | $52.85 | $52.85 | $52.02 | $52.35 | $51.62 | 19,801 |
| 2021-11-08 | $52.08 | $52.93 | $52.08 | $52.85 | $52.10 | 38,804 |
| 2021-11-05 | $52.77 | $52.77 | $51.65 | $51.81 | $51.07 | 19,611 |
| 2021-11-04 | $52.24 | $52.67 | $52.24 | $52.48 | $51.74 | 6,916 |
| 2021-11-03 | $51.58 | $52.27 | $51.31 | $52.27 | $51.53 | 19,534 |
| 2021-11-02 | $52.00 | $52.00 | $51.46 | $51.75 | $51.02 | 24,438 |
| 2021-11-01 | $51.30 | $52.15 | $51.30 | $52.05 | $51.31 | 5,722 |
| 2021-10-29 | $51.33 | $51.40 | $51.01 | $51.30 | $50.58 | 9,693 |
| 2021-10-28 | $50.70 | $51.64 | $50.69 | $51.44 | $50.72 | 7,331 |
| 2021-10-27 | $51.57 | $51.57 | $50.75 | $50.75 | $50.03 | 13,768 |
| 2021-10-26 | $51.97 | $52.16 | $51.43 | $51.63 | $50.90 | 10,089 |
| 2021-10-25 | $51.67 | $52.15 | $51.43 | $52.10 | $51.36 | 12,648 |
| 2021-10-22 | $52.00 | $52.00 | $51.38 | $51.50 | $50.77 | 14,416 |
| 2021-10-21 | $51.76 | $52.26 | $51.76 | $52.14 | $51.40 | 10,198 |
| 2021-10-20 | $52.24 | $52.34 | $51.92 | $52.12 | $51.38 | 10,769 |
| 2021-10-19 | $51.38 | $52.16 | $51.38 | $52.10 | $51.36 | 13,826 |
| 2021-10-18 | $50.81 | $51.22 | $50.77 | $51.18 | $50.46 | 11,753 |
| 2021-10-15 | $51.18 | $51.18 | $50.91 | $50.99 | $50.27 | 10,895 |
| 2021-10-14 | $50.30 | $50.93 | $50.30 | $50.91 | $50.19 | 14,863 |
| 2021-10-13 | $49.93 | $49.98 | $49.73 | $49.98 | $49.27 | 7,667 |
| 2021-10-12 | $49.10 | $49.48 | $49.02 | $49.29 | $48.59 | 26,303 |
| 2021-10-11 | $49.06 | $49.48 | $48.91 | $48.91 | $48.22 | 27,633 |
| 2021-10-08 | $49.87 | $49.87 | $49.02 | $49.21 | $48.52 | 7,318 |
| 2021-10-07 | $49.51 | $50.19 | $49.51 | $49.93 | $49.23 | 16,281 |
| 2021-10-06 | $48.36 | $49.02 | $48.36 | $49.02 | $48.33 | 8,755 |
| 2021-10-05 | $48.46 | $49.18 | $48.37 | $48.95 | $48.26 | 8,458 |
| 2021-10-04 | $49.56 | $49.56 | $48.04 | $48.08 | $47.40 | 9,775 |
| 2021-10-01 | $49.74 | $49.99 | $49.07 | $49.95 | $49.25 | 32,394 |
| 2021-09-30 | $49.41 | $50.19 | $49.41 | $49.82 | $49.12 | 35,240 |
| 2021-09-29 | $49.99 | $50.07 | $49.25 | $49.41 | $48.71 | 9,327 |
| 2021-09-28 | $51.06 | $51.06 | $49.83 | $49.83 | $49.13 | 35,670 |
| 2021-09-27 | $51.71 | $51.90 | $51.57 | $51.67 | $50.94 | 11,547 |
| 2021-09-24 | $52.09 | $52.23 | $51.91 | $51.91 | $51.18 | 7,505 |
| 2021-09-23 | $52.15 | $52.71 | $52.15 | $52.61 | $51.87 | 5,115 |
| 2021-09-22 | $51.64 | $52.10 | $51.56 | $51.75 | $51.02 | 9,661 |
| 2021-09-21 | $51.51 | $51.66 | $51.11 | $51.27 | $50.55 | 43,292 |
| 2021-09-20 | $51.31 | $51.41 | $50.17 | $50.99 | $50.27 | 31,299 |
| 2021-09-17 | $52.30 | $52.56 | $51.91 | $52.56 | $51.82 | 9,011 |
| 2021-09-16 | $52.18 | $52.40 | $51.83 | $52.32 | $51.58 | 6,768 |
| 2021-09-15 | $52.01 | $52.38 | $51.78 | $52.38 | $51.64 | 4,153 |
| 2021-09-14 | $52.48 | $52.54 | $51.97 | $52.07 | $51.34 | 13,623 |
| 2021-09-13 | $52.98 | $52.98 | $51.87 | $52.27 | $51.54 | 15,993 |
| 2021-09-10 | $53.42 | $53.42 | $52.80 | $52.80 | $52.06 | 16,667 |
| 2021-09-09 | $52.92 | $53.57 | $52.92 | $53.01 | $52.26 | 8,422 |
| 2021-09-08 | $53.77 | $53.77 | $52.83 | $53.01 | $52.26 | 16,934 |
| 2021-09-07 | $54.25 | $54.37 | $53.86 | $54.00 | $53.24 | 6,504 |
| 2021-09-03 | $54.22 | $54.22 | $53.91 | $53.91 | $53.15 | 8,568 |
| 2021-09-02 | $53.98 | $54.16 | $53.83 | $53.93 | $53.17 | 27,222 |
| 2021-09-01 | $53.15 | $53.86 | $53.15 | $53.73 | $52.97 | 12,292 |
| 2021-08-31 | $53.10 | $53.23 | $52.93 | $53.07 | $52.32 | 4,116 |
| 2021-08-30 | $53.10 | $53.30 | $52.79 | $53.13 | $52.38 | 13,471 |
| 2021-08-27 | $51.92 | $52.93 | $51.92 | $52.78 | $52.04 | 14,985 |
| 2021-08-26 | $52.51 | $52.56 | $51.71 | $51.71 | $50.98 | 6,606 |
| 2021-08-25 | $52.24 | $52.50 | $52.24 | $52.44 | $51.70 | 7,854 |
| 2021-08-24 | $51.86 | $52.44 | $51.79 | $52.24 | $51.50 | 9,826 |
| 2021-08-23 | $50.78 | $51.64 | $50.78 | $51.54 | $50.81 | 12,136 |
| 2021-08-20 | $49.55 | $50.33 | $49.55 | $50.30 | $49.59 | 8,043 |
| 2021-08-19 | $49.78 | $50.01 | $49.59 | $49.66 | $48.96 | 8,341 |
| 2021-08-18 | $50.19 | $50.59 | $50.14 | $50.25 | $49.54 | 11,314 |
| 2021-08-17 | $50.06 | $50.07 | $49.54 | $49.95 | $49.24 | 10,213 |
| 2021-08-16 | $51.13 | $51.13 | $50.32 | $50.62 | $49.91 | 13,400 |
| 2021-08-13 | $51.62 | $51.70 | $51.29 | $51.46 | $50.73 | 10,099 |
| 2021-08-12 | $51.66 | $51.75 | $51.43 | $51.74 | $51.01 | 9,957 |
| 2021-08-11 | $51.73 | $51.95 | $51.44 | $51.68 | $50.95 | 13,117 |
| 2021-08-10 | $52.00 | $52.03 | $51.39 | $51.59 | $50.86 | 7,000 |
| 2021-08-09 | $51.69 | $52.03 | $51.69 | $51.86 | $51.13 | 6,494 |
| 2021-08-06 | $51.99 | $51.99 | $51.53 | $51.66 | $50.93 | 17,165 |
| 2021-08-05 | $51.16 | $52.00 | $51.15 | $51.97 | $51.24 | 14,937 |
| 2021-08-04 | $50.85 | $51.21 | $50.85 | $51.00 | $50.28 | 9,934 |
| 2021-08-03 | $50.89 | $50.89 | $50.15 | $50.46 | $49.75 | 9,282 |
| 2021-08-02 | $50.96 | $51.30 | $50.89 | $50.98 | $50.26 | 13,115 |
| 2021-07-30 | $50.50 | $50.88 | $50.48 | $50.63 | $49.92 | 16,952 |
| 2021-07-29 | $51.15 | $51.39 | $50.90 | $50.99 | $50.27 | 25,449 |
| 2021-07-28 | $49.84 | $50.89 | $49.84 | $50.82 | $50.11 | 23,356 |
| 2021-07-27 | $50.16 | $50.16 | $48.84 | $49.42 | $48.72 | 10,807 |
| 2021-07-26 | $50.65 | $50.68 | $50.25 | $50.54 | $49.83 | 16,658 |
| 2021-07-23 | $51.12 | $51.12 | $50.32 | $50.65 | $49.94 | 14,783 |
| 2021-07-22 | $51.04 | $51.04 | $50.75 | $50.81 | $50.09 | 9,902 |
| 2021-07-21 | $50.50 | $50.98 | $50.50 | $50.98 | $50.26 | 5,949 |
| 2021-07-20 | $49.17 | $50.25 | $48.91 | $50.12 | $49.41 | 27,000 |
| 2021-07-19 | $48.77 | $49.22 | $48.30 | $48.82 | $48.13 | 19,946 |
| 2021-07-16 | $49.89 | $50.08 | $49.23 | $49.38 | $48.68 | 6,746 |
| 2021-07-15 | $50.30 | $50.39 | $49.66 | $49.80 | $49.09 | 10,028 |
| 2021-07-14 | $51.51 | $51.51 | $50.40 | $50.42 | $49.71 | 13,705 |
| 2021-07-13 | $51.61 | $51.83 | $51.12 | $51.12 | $50.40 | 6,520 |
| 2021-07-12 | $51.85 | $52.03 | $51.53 | $51.79 | $51.06 | 4,515 |
| 2021-07-09 | $51.23 | $51.63 | $51.00 | $51.56 | $50.83 | 16,371 |
| 2021-07-08 | $50.46 | $50.92 | $50.39 | $50.82 | $50.10 | 13,131 |
| 2021-07-07 | $51.87 | $52.00 | $51.07 | $51.38 | $50.66 | 11,735 |
| 2021-07-06 | $51.66 | $51.68 | $51.11 | $51.41 | $50.68 | 9,475 |
| 2021-07-02 | $51.91 | $51.91 | $51.43 | $51.65 | $50.92 | 9,479 |
| 2021-07-01 | $51.63 | $51.92 | $51.46 | $51.73 | $51.00 | 7,373 |
| 2021-06-30 | $52.21 | $52.21 | $51.62 | $51.62 | $50.89 | 5,681 |
| 2021-06-29 | $52.30 | $52.30 | $51.76 | $52.12 | $51.38 | 14,657 |
| 2021-06-28 | $52.19 | $52.36 | $52.09 | $52.26 | $51.42 | 13,976 |
| 2021-06-25 | $51.97 | $51.97 | $51.52 | $51.86 | $51.02 | 19,559 |
| 2021-06-24 | $51.37 | $51.80 | $51.37 | $51.80 | $50.97 | 13,979 |
| 2021-06-23 | $50.74 | $51.22 | $50.74 | $51.11 | $50.29 | 10,919 |
| 2021-06-22 | $50.24 | $50.58 | $50.17 | $50.58 | $49.76 | 10,159 |
| 2021-06-21 | $50.25 | $50.56 | $49.74 | $50.56 | $49.75 | 63,920 |
| 2021-06-18 | $50.36 | $50.38 | $49.99 | $50.25 | $49.44 | 8,312 |
| 2021-06-17 | $49.83 | $50.39 | $49.83 | $50.31 | $49.49 | 5,809 |
| 2021-06-16 | $50.14 | $50.14 | $49.32 | $49.63 | $48.83 | 9,678 |
| 2021-06-15 | $50.90 | $50.90 | $50.04 | $50.05 | $49.24 | 47,104 |
| 2021-06-14 | $50.48 | $50.72 | $50.48 | $50.58 | $49.76 | 12,889 |
| 2021-06-11 | $50.10 | $50.37 | $50.00 | $50.30 | $49.49 | 11,581 |
| 2021-06-10 | $49.68 | $50.00 | $49.50 | $50.00 | $49.19 | 20,342 |
| 2021-06-09 | $49.66 | $49.83 | $49.37 | $49.51 | $48.71 | 10,751 |
| 2021-06-08 | $49.63 | $49.63 | $48.96 | $49.43 | $48.64 | 4,918 |
| 2021-06-07 | $48.91 | $49.34 | $48.61 | $49.17 | $48.38 | 10,695 |
| 2021-06-04 | $48.70 | $48.77 | $48.64 | $48.67 | $47.89 | 5,827 |
| 2021-06-03 | $48.75 | $48.75 | $48.16 | $48.29 | $47.51 | 8,577 |
| 2021-06-02 | $48.67 | $48.83 | $48.53 | $48.74 | $47.96 | 8,410 |
| 2021-06-01 | $49.17 | $49.19 | $48.32 | $48.77 | $47.98 | 10,191 |
| 2021-05-28 | $48.31 | $48.80 | $48.29 | $48.51 | $47.73 | 40,803 |
| 2021-05-27 | $48.10 | $48.18 | $47.79 | $48.05 | $47.28 | 14,012 |
| 2021-05-26 | $47.62 | $47.99 | $47.50 | $47.89 | $47.12 | 6,033 |
| 2021-05-25 | $47.38 | $47.51 | $47.18 | $47.37 | $46.61 | 7,878 |
| 2021-05-24 | $46.95 | $47.29 | $46.95 | $47.01 | $46.25 | 18,599 |
| 2021-05-21 | $46.95 | $47.06 | $46.66 | $46.78 | $46.03 | 12,568 |
| 2021-05-20 | $46.04 | $46.84 | $46.04 | $46.74 | $45.99 | 27,602 |
| 2021-05-19 | $44.89 | $45.54 | $44.89 | $45.45 | $44.72 | 8,507 |
| 2021-05-18 | $45.38 | $46.22 | $45.38 | $45.93 | $45.19 | 15,332 |
| 2021-05-17 | $45.46 | $45.46 | $45.00 | $45.23 | $44.50 | 4,961 |
| 2021-05-14 | $44.25 | $45.57 | $44.25 | $45.39 | $44.66 | 10,256 |
| 2021-05-13 | $44.59 | $44.80 | $43.61 | $44.01 | $43.30 | 17,871 |
| 2021-05-12 | $45.05 | $45.55 | $44.51 | $44.59 | $43.87 | 12,646 |
| 2021-05-11 | $44.47 | $46.00 | $44.11 | $45.84 | $45.10 | 15,415 |
| 2021-05-10 | $47.43 | $47.43 | $46.06 | $46.10 | $45.36 | 17,268 |
| 2021-05-07 | $46.89 | $47.73 | $46.89 | $47.44 | $46.68 | 18,253 |
| 2021-05-06 | $47.05 | $47.05 | $46.13 | $46.37 | $45.62 | 63,295 |
| 2021-05-05 | $47.86 | $47.90 | $47.10 | $47.35 | $46.59 | 19,610 |
| 2021-05-04 | $48.34 | $48.34 | $46.96 | $47.41 | $46.65 | 30,578 |
| 2021-05-03 | $49.71 | $49.71 | $48.60 | $48.60 | $47.82 | 10,778 |
| 2021-04-30 | $49.85 | $50.01 | $49.26 | $49.53 | $48.73 | 30,455 |
| 2021-04-29 | $51.05 | $51.05 | $49.67 | $50.23 | $49.42 | 8,710 |
| 2021-04-28 | $50.50 | $50.80 | $50.26 | $50.71 | $49.89 | 15,707 |
| 2021-04-27 | $51.00 | $51.00 | $50.46 | $50.59 | $49.78 | 13,915 |
| 2021-04-26 | $50.13 | $50.92 | $50.13 | $50.91 | $50.09 | 14,501 |
| 2021-04-23 | $49.06 | $50.00 | $49.06 | $49.96 | $49.16 | 10,464 |
| 2021-04-22 | $49.40 | $49.87 | $48.87 | $49.14 | $48.35 | 17,310 |
| 2021-04-21 | $48.00 | $48.94 | $47.82 | $48.90 | $48.11 | 14,061 |
| 2021-04-20 | $48.96 | $49.20 | $48.07 | $48.31 | $47.53 | 17,796 |
| 2021-04-19 | $49.30 | $49.63 | $48.89 | $49.18 | $48.39 | 11,183 |
| 2021-04-16 | $50.03 | $50.03 | $49.28 | $49.40 | $48.60 | 19,802 |
| 2021-04-15 | $49.68 | $50.00 | $49.68 | $49.97 | $49.17 | 29,750 |
| 2021-04-14 | $49.81 | $50.11 | $49.39 | $49.43 | $48.63 | 20,884 |
| 2021-04-13 | $48.78 | $49.74 | $48.78 | $49.71 | $48.91 | 18,209 |
| 2021-04-12 | $49.29 | $49.29 | $48.43 | $48.73 | $47.94 | 14,840 |
| 2021-04-09 | $49.09 | $49.42 | $49.01 | $49.42 | $48.62 | 15,001 |
| 2021-04-08 | $48.93 | $49.50 | $48.93 | $49.35 | $48.55 | 9,746 |
| 2021-04-07 | $49.14 | $49.18 | $48.60 | $48.68 | $47.90 | 10,866 |
| 2021-04-06 | $49.34 | $49.86 | $49.26 | $49.33 | $48.53 | 12,302 |
| 2021-04-05 | $49.69 | $49.69 | $49.01 | $49.18 | $48.39 | 16,063 |
| 2021-04-01 | $48.80 | $49.36 | $48.62 | $48.91 | $48.12 | 21,055 |
| 2021-03-31 | $47.10 | $48.09 | $47.10 | $47.92 | $47.15 | 16,731 |
| 2021-03-30 | $45.93 | $46.86 | $45.89 | $46.62 | $45.87 | 14,852 |
| 2021-03-29 | $46.90 | $47.08 | $46.23 | $46.49 | $45.74 | 16,109 |
| 2021-03-26 | $47.23 | $47.37 | $46.24 | $47.37 | $46.61 | 18,032 |
| 2021-03-25 | $46.20 | $46.95 | $45.67 | $46.86 | $46.10 | 26,680 |
| 2021-03-24 | $48.32 | $48.32 | $46.63 | $46.63 | $45.88 | 32,782 |
| 2021-03-23 | $49.02 | $49.14 | $48.11 | $48.26 | $47.48 | 40,158 |
| 2021-03-22 | $50.49 | $50.49 | $49.19 | $49.43 | $48.63 | 25,628 |
| 2021-03-19 | $48.74 | $49.40 | $48.57 | $49.29 | $48.50 | 36,623 |
| 2021-03-18 | $50.10 | $50.10 | $48.41 | $48.41 | $47.63 | 25,738 |
| 2021-03-17 | $49.61 | $50.86 | $49.23 | $50.51 | $49.70 | 17,524 |
| 2021-03-16 | $51.00 | $51.00 | $49.81 | $50.10 | $49.29 | 19,177 |
| 2021-03-15 | $50.04 | $50.73 | $49.80 | $50.62 | $49.81 | 13,947 |
| 2021-03-12 | $49.67 | $50.12 | $49.05 | $50.12 | $49.31 | 32,542 |
| 2021-03-11 | $49.33 | $50.48 | $49.33 | $50.47 | $49.66 | 29,510 |
| 2021-03-10 | $49.56 | $49.56 | $48.07 | $48.26 | $47.48 | 57,237 |
| 2021-03-09 | $47.59 | $48.82 | $47.59 | $48.57 | $47.79 | 21,350 |
| 2021-03-08 | $47.22 | $47.68 | $46.02 | $46.02 | $45.28 | 26,771 |
| 2021-03-05 | $47.49 | $47.66 | $44.79 | $47.65 | $46.88 | 50,006 |
| 2021-03-04 | $48.83 | $49.15 | $46.56 | $47.20 | $46.44 | 129,392 |
| 2021-03-03 | $51.37 | $51.37 | $49.34 | $49.47 | $48.67 | 40,531 |
| 2021-03-02 | $52.31 | $52.38 | $51.50 | $51.50 | $50.67 | 16,476 |
| 2021-03-01 | $51.65 | $52.33 | $51.52 | $52.20 | $51.36 | 97,130 |
| 2021-02-26 | $50.74 | $51.34 | $49.60 | $50.46 | $49.65 | 89,377 |
| 2021-02-25 | $53.25 | $53.63 | $50.67 | $50.80 | $49.98 | 34,040 |
| 2021-02-24 | $52.53 | $53.45 | $51.95 | $53.24 | $52.38 | 28,165 |
| 2021-02-23 | $52.00 | $52.57 | $48.77 | $52.47 | $51.63 | 86,081 |
| 2021-02-22 | $55.00 | $55.01 | $53.61 | $53.62 | $52.76 | 36,788 |
| 2021-02-19 | $55.37 | $56.29 | $55.11 | $55.83 | $54.93 | 39,227 |
| 2021-02-18 | $57.00 | $57.00 | $54.87 | $54.89 | $54.01 | 73,626 |
| 2021-02-17 | $58.05 | $58.05 | $56.08 | $56.79 | $55.88 | 48,981 |
| 2021-02-16 | $58.39 | $58.79 | $57.70 | $58.62 | $57.68 | 62,447 |
| 2021-02-12 | $56.75 | $59.09 | $55.75 | $57.14 | $56.22 | 128,731 |
| 2021-02-11 | $65.21 | $65.21 | $57.71 | $58.00 | $57.07 | 264,473 |
| 2021-02-10 | $63.33 | $66.44 | $61.09 | $65.27 | $64.22 | 129,042 |
| 2021-02-09 | $59.21 | $61.37 | $58.50 | $60.72 | $59.74 | 130,208 |
| 2021-02-08 | $55.94 | $57.41 | $55.52 | $57.41 | $56.49 | 162,224 |
| 2021-02-05 | $54.91 | $55.02 | $54.12 | $54.81 | $53.93 | 27,180 |
| 2021-02-04 | $54.19 | $54.61 | $53.62 | $54.45 | $53.57 | 47,876 |
| 2021-02-03 | $54.41 | $54.59 | $53.77 | $53.94 | $53.07 | 45,245 |
| 2021-02-02 | $50.67 | $52.75 | $50.67 | $52.50 | $51.65 | 31,667 |
| 2021-02-01 | $49.06 | $49.88 | $49.00 | $49.84 | $49.04 | 13,139 |
| 2021-01-29 | $49.96 | $49.96 | $48.45 | $48.77 | $47.98 | 140,057 |
| 2021-01-28 | $49.47 | $50.43 | $49.47 | $49.91 | $49.11 | 17,665 |
| 2021-01-27 | $49.89 | $50.37 | $48.75 | $49.43 | $48.64 | 54,838 |
| 2021-01-26 | $50.73 | $50.98 | $50.39 | $50.48 | $49.67 | 19,697 |
| 2021-01-25 | $51.10 | $51.39 | $49.54 | $50.40 | $49.59 | 26,697 |
| 2021-01-22 | $51.73 | $51.73 | $50.05 | $50.98 | $50.15 | 20,022 |
| 2021-01-21 | $52.04 | $52.04 | $50.64 | $51.07 | $50.25 | 28,783 |
| 2021-01-20 | $51.48 | $51.83 | $51.17 | $51.57 | $50.74 | 24,790 |
| 2021-01-19 | $51.89 | $51.89 | $50.10 | $51.17 | $50.35 | 39,539 |
| 2021-01-15 | $51.19 | $51.98 | $50.00 | $50.32 | $49.51 | 29,160 |
| 2021-01-14 | $49.62 | $50.90 | $49.62 | $50.64 | $49.82 | 46,720 |
| 2021-01-13 | $48.29 | $49.29 | $48.29 | $48.85 | $48.06 | 32,378 |
| 2021-01-12 | $47.86 | $48.30 | $47.79 | $48.30 | $47.52 | 16,516 |
| 2021-01-11 | $47.18 | $48.03 | $46.85 | $47.59 | $46.82 | 9,855 |
| 2021-01-08 | $47.78 | $48.07 | $47.34 | $47.71 | $46.94 | 13,141 |
| 2021-01-07 | $46.19 | $47.82 | $46.19 | $47.64 | $46.87 | 42,463 |
| 2021-01-06 | $45.75 | $46.97 | $45.75 | $46.31 | $45.56 | 10,966 |
| 2021-01-05 | $44.62 | $45.73 | $44.61 | $45.71 | $44.98 | 6,173 |
| 2021-01-04 | $45.43 | $45.43 | $44.32 | $44.59 | $43.87 | 21,250 |
| 2020-12-31 | $44.99 | $44.99 | $43.70 | $43.74 | $43.04 | 8,586 |
| 2020-12-30 | $43.89 | $44.42 | $43.89 | $44.31 | $43.59 | 7,140 |
| 2020-12-29 | $44.43 | $44.56 | $43.50 | $43.87 | $42.98 | 13,396 |
| 2020-12-28 | $45.40 | $45.44 | $44.61 | $44.61 | $43.71 | 13,632 |
| 2020-12-24 | $45.42 | $45.42 | $44.74 | $44.91 | $44.00 | 6,615 |
| 2020-12-23 | $45.90 | $45.90 | $45.00 | $45.50 | $44.58 | 20,590 |
| 2020-12-22 | $44.90 | $45.38 | $44.88 | $45.20 | $44.28 | 11,581 |
| 2020-12-21 | $45.19 | $45.19 | $44.00 | $44.63 | $43.73 | 9,687 |
| 2020-12-18 | $44.34 | $44.61 | $44.34 | $44.49 | $43.59 | 6,149 |
| 2020-12-17 | $44.24 | $44.39 | $44.13 | $44.28 | $43.38 | 9,144 |
| 2020-12-16 | $45.14 | $45.14 | $44.08 | $44.16 | $43.27 | 13,510 |
| 2020-12-15 | $43.55 | $43.74 | $43.25 | $43.74 | $42.85 | 12,500 |
| 2020-12-14 | $43.37 | $43.95 | $43.26 | $43.26 | $42.38 | 9,120 |
| 2020-12-11 | $43.26 | $43.26 | $42.77 | $43.10 | $42.23 | 5,212 |
| 2020-12-10 | $42.28 | $43.53 | $42.27 | $43.53 | $42.65 | 5,866 |
| 2020-12-09 | $43.35 | $43.94 | $42.38 | $42.70 | $41.84 | 25,133 |
| 2020-12-08 | $43.42 | $43.72 | $43.34 | $43.69 | $42.81 | 6,925 |
| 2020-12-07 | $43.18 | $43.51 | $43.18 | $43.32 | $42.44 | 16,444 |
| 2020-12-04 | $43.17 | $43.71 | $43.17 | $43.22 | $42.34 | 10,596 |
| 2020-12-03 | $42.61 | $43.13 | $42.61 | $42.98 | $42.11 | 6,504 |
| 2020-12-02 | $42.11 | $42.43 | $41.61 | $42.43 | $41.57 | 3,834 |
| 2020-12-01 | $43.81 | $43.81 | $42.20 | $42.20 | $41.35 | 10,047 |
| 2020-11-30 | $42.00 | $42.58 | $41.36 | $42.49 | $41.63 | 20,844 |
| 2020-11-27 | $41.00 | $41.93 | $41.00 | $41.79 | $40.94 | 17,402 |
| 2020-11-25 | $40.44 | $40.73 | $40.37 | $40.70 | $39.87 | 4,084 |
| 2020-11-24 | $40.00 | $40.82 | $40.00 | $40.60 | $39.78 | 9,882 |
| 2020-11-23 | $39.50 | $39.71 | $39.48 | $39.59 | $38.79 | 11,205 |
| 2020-11-20 | $39.17 | $39.55 | $39.17 | $39.32 | $38.52 | 22,309 |
| 2020-11-19 | $38.75 | $39.07 | $38.75 | $39.00 | $38.21 | 3,267 |
| 2020-11-18 | $39.32 | $39.32 | $38.87 | $38.87 | $38.08 | 9,100 |
| 2020-11-17 | $38.74 | $39.11 | $38.73 | $39.05 | $38.25 | 6,713 |
| 2020-11-16 | $39.19 | $39.19 | $38.66 | $38.88 | $38.09 | 32,616 |
| 2020-11-13 | $38.68 | $38.71 | $38.60 | $38.69 | $37.91 | 3,609 |
| 2020-11-12 | $38.52 | $38.92 | $38.29 | $38.29 | $37.51 | 10,485 |
| 2020-11-11 | $38.61 | $38.67 | $38.13 | $38.53 | $37.75 | 4,494 |
| 2020-11-10 | $39.24 | $39.24 | $37.70 | $38.03 | $37.26 | 7,576 |
| 2020-11-09 | $42.15 | $42.15 | $39.33 | $39.39 | $38.59 | 17,764 |
| 2020-11-06 | $39.28 | $40.11 | $38.77 | $39.51 | $38.71 | 25,157 |
| 2020-11-05 | $37.67 | $38.49 | $37.67 | $38.49 | $37.71 | 1,871 |
| 2020-11-04 | $36.30 | $36.86 | $36.15 | $36.67 | $35.93 | 3,921 |
| 2020-11-03 | $35.41 | $35.85 | $35.41 | $35.85 | $35.12 | 1,014 |
| 2020-11-02 | $34.97 | $35.20 | $34.84 | $35.20 | $34.49 | 1,929 |
| 2020-10-30 | $35.11 | $35.11 | $34.16 | $34.39 | $33.69 | 5,834 |
| 2020-10-29 | $35.19 | $35.57 | $35.11 | $35.57 | $34.85 | 2,866 |
| 2020-10-28 | $35.21 | $35.21 | $34.95 | $34.97 | $34.26 | 1,886 |
| 2020-10-27 | $36.02 | $36.05 | $35.97 | $36.03 | $35.30 | 2,181 |
| 2020-10-26 | $39.85 | $39.97 | $35.49 | $35.59 | $34.87 | 9,535 |
| 2020-10-23 | $36.19 | $36.37 | $36.19 | $36.34 | $35.60 | 1,764 |
| 2020-10-22 | $36.28 | $36.35 | $36.28 | $36.30 | $35.56 | 1,688 |
| 2020-10-21 | $36.52 | $36.52 | $36.21 | $36.21 | $35.48 | 3,544 |
| 2020-10-20 | $36.69 | $36.69 | $36.43 | $36.43 | $35.69 | 9,167 |
| 2020-10-19 | $36.60 | $36.74 | $36.60 | $36.74 | $36.00 | 677 |
| 2020-10-16 | $36.49 | $36.56 | $36.33 | $36.33 | $35.60 | 917 |
| 2020-10-15 | $36.25 | $36.31 | $35.84 | $36.26 | $35.53 | 2,723 |
| 2020-10-14 | $37.11 | $37.11 | $36.75 | $36.75 | $36.00 | 4,322 |
| 2020-10-13 | $37.18 | $37.20 | $37.10 | $37.18 | $36.43 | 883 |
| 2020-10-12 | $36.94 | $37.38 | $36.94 | $37.20 | $36.45 | 4,659 |
| 2020-10-09 | $36.68 | $36.81 | $36.58 | $36.74 | $36.00 | 3,951 |
| 2020-10-08 | $36.00 | $36.25 | $35.75 | $36.17 | $35.43 | 2,887 |
| 2020-10-07 | $35.06 | $35.51 | $35.06 | $35.42 | $34.70 | 14,001 |
| 2020-10-06 | $35.05 | $35.28 | $34.54 | $34.54 | $33.84 | 2,315 |
| 2020-10-05 | $34.24 | $34.81 | $34.24 | $34.80 | $34.10 | 1,483 |
| 2020-10-02 | $33.63 | $34.19 | $33.63 | $33.94 | $33.25 | 7,380 |
| 2020-10-01 | $34.25 | $34.37 | $34.22 | $34.37 | $33.68 | 800 |
| 2020-09-30 | $33.93 | $34.17 | $33.81 | $33.96 | $33.27 | 21,757 |
| 2020-09-29 | $33.90 | $33.90 | $33.90 | $33.90 | $33.21 | 590 |
| 2020-09-28 | $33.87 | $33.87 | $33.44 | $33.50 | $32.82 | 9,068 |
| 2020-09-25 | $32.87 | $33.31 | $32.87 | $33.27 | $32.59 | 1,850 |
| 2020-09-24 | $32.75 | $32.80 | $32.43 | $32.70 | $32.04 | 9,152 |
| 2020-09-23 | $33.86 | $33.86 | $33.02 | $33.02 | $32.35 | 976 |
| 2020-09-22 | $33.46 | $33.85 | $33.42 | $33.85 | $33.17 | 907 |
| 2020-09-21 | $33.69 | $33.69 | $33.00 | $33.51 | $32.83 | 4,361 |
| 2020-09-18 | $34.24 | $34.24 | $33.98 | $33.98 | $33.29 | 878 |
| 2020-09-17 | $34.10 | $34.10 | $33.87 | $33.98 | $33.29 | 1,939 |
| 2020-09-16 | $34.42 | $34.66 | $34.30 | $34.30 | $33.61 | 1,596 |
| 2020-09-15 | $34.58 | $34.58 | $34.07 | $34.19 | $33.50 | 3,915 |
| 2020-09-14 | $33.48 | $33.76 | $33.48 | $33.76 | $33.07 | 2,204 |
| 2020-09-11 | $33.27 | $33.45 | $32.98 | $33.03 | $32.36 | 2,340 |
| 2020-09-10 | $33.70 | $34.13 | $33.19 | $33.39 | $32.71 | 3,165 |
| 2020-09-09 | $33.55 | $33.93 | $33.55 | $33.73 | $33.05 | 8,415 |
| 2020-09-08 | $34.20 | $34.20 | $33.03 | $33.07 | $32.40 | 7,429 |
| 2020-09-04 | $34.95 | $34.95 | $33.13 | $34.53 | $33.83 | 22,591 |
| 2020-09-03 | $36.11 | $36.30 | $34.77 | $35.07 | $34.36 | 25,741 |
| 2020-09-02 | $36.89 | $36.97 | $36.23 | $36.34 | $35.60 | 4,267 |
| 2020-09-01 | $36.48 | $36.53 | $36.25 | $36.40 | $35.66 | 8,710 |
| 2020-08-31 | $36.31 | $37.66 | $36.20 | $36.30 | $35.56 | 49,509 |
| 2020-08-28 | $36.40 | $36.40 | $36.27 | $36.36 | $35.62 | 11,708 |
| 2020-08-27 | $36.63 | $36.63 | $36.20 | $36.26 | $35.53 | 11,014 |
| 2020-08-26 | $36.07 | $36.47 | $36.07 | $36.33 | $35.59 | 5,419 |
| 2020-08-25 | $35.83 | $36.09 | $35.75 | $36.09 | $35.36 | 3,943 |
| 2020-08-24 | $35.90 | $35.90 | $35.60 | $35.66 | $34.94 | 3,939 |
| 2020-08-21 | $35.33 | $35.36 | $35.26 | $35.35 | $34.63 | 3,486 |
| 2020-08-20 | $35.65 | $35.65 | $35.20 | $35.40 | $34.68 | 2,308 |
| 2020-08-19 | $35.74 | $35.90 | $35.56 | $35.75 | $35.03 | 11,926 |
| 2020-08-18 | $35.90 | $35.90 | $35.47 | $35.63 | $34.91 | 23,351 |
| 2020-08-17 | $35.29 | $35.54 | $35.29 | $35.51 | $34.79 | 2,362 |
| 2020-08-14 | $35.16 | $35.16 | $34.94 | $34.95 | $34.25 | 3,156 |
| 2020-08-13 | $35.24 | $35.35 | $35.13 | $35.13 | $34.42 | 3,099 |
| 2020-08-12 | $34.76 | $35.29 | $34.76 | $35.15 | $34.44 | 22,908 |
| 2020-08-11 | $34.83 | $35.14 | $34.70 | $34.70 | $34.00 | 30,269 |
| 2020-08-10 | $35.20 | $35.20 | $34.84 | $34.84 | $34.13 | 2,271 |
| 2020-08-07 | $35.35 | $35.35 | $35.11 | $35.11 | $34.40 | 4,008 |
| 2020-08-06 | $35.29 | $35.43 | $35.18 | $35.35 | $34.64 | 5,959 |
| 2020-08-05 | $35.20 | $35.44 | $35.20 | $35.28 | $34.57 | 6,368 |
| 2020-08-04 | $35.35 | $35.35 | $34.55 | $34.66 | $33.96 | 7,450 |
| 2020-08-03 | $34.87 | $34.87 | $34.55 | $34.70 | $34.00 | 7,275 |
| 2020-07-31 | $33.86 | $33.97 | $33.63 | $33.79 | $33.10 | 4,119 |
| 2020-07-30 | $33.50 | $33.56 | $33.50 | $33.56 | $32.88 | 799 |
| 2020-07-29 | $33.61 | $33.78 | $33.56 | $33.78 | $33.10 | 891 |
| 2020-07-28 | $33.26 | $33.28 | $33.07 | $33.07 | $32.40 | 2,423 |
| 2020-07-27 | $33.00 | $33.36 | $32.84 | $33.36 | $32.68 | 5,565 |
| 2020-07-24 | $32.67 | $32.67 | $32.67 | $32.67 | $32.01 | 544 |
| 2020-07-23 | $33.77 | $33.77 | $33.22 | $33.22 | $32.54 | 565 |
| 2020-07-22 | $32.75 | $33.78 | $32.75 | $33.46 | $32.79 | 3,062 |
| 2020-07-21 | $33.83 | $33.83 | $33.49 | $33.49 | $32.81 | 4,793 |
| 2020-07-20 | $33.54 | $33.59 | $33.54 | $33.59 | $32.90 | 952 |
| 2020-07-17 | $32.65 | $32.80 | $32.65 | $32.80 | $32.14 | 728 |
| 2020-07-16 | $33.10 | $33.10 | $32.65 | $32.80 | $32.14 | 2,544 |
| 2020-07-15 | $33.18 | $33.33 | $33.18 | $33.31 | $32.64 | 3,440 |
| 2020-07-14 | $32.46 | $32.46 | $32.46 | $32.46 | $31.80 | 576 |
| 2020-07-13 | $33.50 | $33.86 | $33.22 | $33.25 | $32.58 | 2,699 |
| 2020-07-10 | $33.25 | $33.25 | $33.15 | $33.25 | $32.58 | 2,423 |
| 2020-07-09 | $33.30 | $33.30 | $33.14 | $33.21 | $32.54 | 2,310 |
| 2020-07-08 | $33.74 | $33.74 | $32.83 | $33.06 | $32.39 | 4,160 |
| 2020-07-07 | $33.84 | $33.84 | $32.59 | $32.59 | $31.93 | 2,525 |
| 2020-07-06 | $31.80 | $32.87 | $31.80 | $32.70 | $32.04 | 2,284 |
| 2020-07-02 | $31.86 | $31.86 | $31.86 | $31.86 | $31.22 | 551 |
| 2020-07-01 | $31.50 | $31.55 | $30.07 | $31.50 | $30.86 | 57,602 |
| 2020-06-30 | $30.92 | $31.23 | $30.84 | $31.23 | $30.60 | 2,609 |
| 2020-06-29 | $32.87 | $32.87 | $30.54 | $30.54 | $29.92 | 4,402 |
| 2020-06-26 | $30.56 | $30.75 | $30.56 | $30.61 | $29.97 | 15,939 |
| 2020-06-25 | $30.84 | $30.84 | $30.84 | $30.84 | $30.19 | 203 |
| 2020-06-24 | $31.47 | $31.47 | $30.58 | $30.81 | $30.16 | 1,961 |
| 2020-06-23 | $31.60 | $31.69 | $31.56 | $31.56 | $30.90 | 6,788 |
| 2020-06-22 | $31.02 | $31.23 | $31.02 | $31.22 | $30.56 | 1,090 |
| 2020-06-19 | $31.07 | $31.40 | $30.77 | $30.80 | $30.15 | 2,753 |
| 2020-06-18 | $30.86 | $30.86 | $30.86 | $30.86 | $30.21 | 103 |
| 2020-06-17 | $30.83 | $30.89 | $30.82 | $30.84 | $30.19 | 2,785 |
| 2020-06-16 | $30.88 | $30.88 | $30.53 | $30.53 | $29.89 | 544 |
| 2020-06-15 | $29.66 | $30.14 | $29.51 | $30.02 | $29.39 | 1,869 |
| 2020-06-12 | $29.97 | $29.97 | $29.28 | $29.64 | $29.02 | 2,911 |
| 2020-06-11 | $30.79 | $30.79 | $30.79 | $30.79 | $30.15 | 333 |
| 2020-06-10 | $30.89 | $30.89 | $30.79 | $30.82 | $30.17 | 3,756 |
| 2020-06-09 | $30.60 | $30.80 | $30.60 | $30.69 | $30.04 | 1,097 |
| 2020-06-08 | $30.56 | $30.56 | $30.56 | $30.56 | $29.91 | 263 |
| 2020-06-05 | $30.26 | $30.62 | $30.26 | $30.55 | $29.91 | 2,228 |
| 2020-06-04 | $30.39 | $30.39 | $29.89 | $29.99 | $29.36 | 1,592 |
| 2020-06-03 | $30.25 | $30.34 | $30.25 | $30.31 | $29.67 | 713 |
| 2020-06-02 | $29.75 | $29.94 | $29.75 | $29.93 | $29.30 | 2,616 |
| 2020-06-01 | $29.26 | $29.62 | $29.26 | $29.61 | $28.99 | 3,041 |
| 2020-05-29 | $28.68 | $29.10 | $27.20 | $29.10 | $28.49 | 5,302 |
| 2020-05-28 | $29.04 | $29.09 | $28.68 | $28.68 | $28.08 | 1,330 |
| 2020-05-27 | $28.46 | $28.61 | $28.45 | $28.61 | $28.01 | 1,291 |
| 2020-05-26 | $29.14 | $29.15 | $28.80 | $28.80 | $28.19 | 12,320 |
| 2020-05-22 | $28.00 | $28.44 | $28.00 | $28.26 | $27.66 | 6,711 |
| 2020-05-21 | $28.26 | $28.43 | $27.99 | $28.21 | $27.62 | 3,776 |
| 2020-05-20 | $28.30 | $28.48 | $28.28 | $28.36 | $27.76 | 5,090 |
| 2020-05-19 | $28.00 | $28.26 | $27.79 | $27.79 | $27.21 | 3,257 |
| 2020-05-18 | $27.68 | $27.95 | $27.68 | $27.86 | $27.28 | 857 |
| 2020-05-15 | $26.79 | $27.00 | $26.79 | $26.94 | $26.38 | 1,040 |
| 2020-05-14 | $26.50 | $26.72 | $26.50 | $26.72 | $26.16 | 500 |
| 2020-05-13 | $26.61 | $26.85 | $26.49 | $26.73 | $26.17 | 3,240 |
| 2020-05-12 | $27.69 | $27.72 | $26.99 | $26.99 | $26.43 | 1,476 |
| 2020-05-11 | $27.53 | $27.68 | $27.53 | $27.68 | $27.10 | 376 |
| 2020-05-08 | $27.13 | $27.35 | $27.08 | $27.35 | $26.78 | 889 |
| 2020-05-07 | $27.01 | $27.29 | $26.84 | $26.84 | $26.27 | 2,037 |
| 2020-05-06 | $26.27 | $26.32 | $26.16 | $26.21 | $25.66 | 1,138 |
| 2020-05-05 | $26.19 | $26.25 | $26.04 | $26.04 | $25.49 | 2,050 |
| 2020-05-04 | $25.00 | $25.69 | $25.00 | $25.53 | $25.00 | 1,462 |
| 2020-05-01 | $25.30 | $25.30 | $25.20 | $25.20 | $24.67 | 185 |
| 2020-04-30 | $26.28 | $26.40 | $26.03 | $26.03 | $25.48 | 272 |
| 2020-04-29 | $26.36 | $26.50 | $26.36 | $26.50 | $25.94 | 640 |
| 2020-04-28 | $25.79 | $25.93 | $25.64 | $25.64 | $25.10 | 547 |
| 2020-04-27 | $25.75 | $25.86 | $25.63 | $25.80 | $25.25 | 2,538 |
| 2020-04-24 | $25.05 | $25.05 | $25.05 | $25.05 | $24.52 | 71 |
| 2020-04-23 | $24.92 | $25.05 | $24.80 | $24.80 | $24.28 | 1,238 |
| 2020-04-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.48 | 70 |
| 2020-04-21 | $24.50 | $24.50 | $23.98 | $24.03 | $23.53 | 4,311 |
| 2020-04-20 | $24.36 | $24.36 | $24.36 | $24.36 | $23.85 | 1,497 |
| 2020-04-17 | $24.62 | $24.84 | $24.61 | $24.84 | $24.32 | 1,636 |
| 2020-04-16 | $24.29 | $24.29 | $23.96 | $24.23 | $23.72 | 1,688 |
| 2020-04-15 | $23.66 | $23.91 | $23.66 | $23.90 | $23.40 | 461 |
| 2020-04-14 | $24.18 | $24.44 | $24.18 | $24.44 | $23.92 | 858 |
| 2020-04-13 | $23.65 | $23.70 | $23.63 | $23.63 | $23.13 | 1,342 |
| 2020-04-09 | $23.70 | $23.75 | $23.70 | $23.75 | $23.25 | 431 |
| 2020-04-08 | $23.00 | $23.25 | $23.00 | $23.25 | $22.76 | 1,280 |
| 2020-04-07 | $23.46 | $23.46 | $22.71 | $22.71 | $22.23 | 6,035 |
| 2020-04-06 | $22.27 | $22.60 | $22.27 | $22.60 | $22.13 | 1,438 |
| 2020-04-03 | $21.48 | $21.48 | $20.98 | $21.08 | $20.64 | 680 |
| 2020-04-02 | $21.35 | $21.35 | $21.35 | $21.35 | $20.90 | 342 |
| 2020-04-01 | $21.39 | $21.59 | $21.12 | $21.12 | $20.67 | 905 |
| 2020-03-31 | $22.45 | $22.45 | $22.06 | $22.06 | $21.59 | 891 |
| 2020-03-30 | $22.08 | $22.08 | $22.08 | $22.08 | $21.62 | 28 |
| 2020-03-27 | $22.03 | $22.08 | $22.03 | $22.08 | $21.62 | 448 |
| 2020-03-26 | $22.13 | $22.71 | $22.13 | $22.58 | $22.10 | 743 |
| 2020-03-25 | $21.49 | $22.35 | $21.49 | $21.70 | $21.24 | 921 |
| 2020-03-24 | $20.77 | $21.05 | $20.55 | $21.05 | $20.61 | 897 |
| 2020-03-23 | $19.28 | $19.28 | $19.00 | $19.00 | $18.60 | 2,079 |
| 2020-03-20 | $20.53 | $20.53 | $19.40 | $19.40 | $18.99 | 3,140 |
| 2020-03-19 | $19.51 | $19.81 | $19.51 | $19.81 | $19.39 | 388 |
| 2020-03-18 | $20.03 | $20.03 | $18.27 | $19.14 | $18.73 | 2,397 |
| 2020-03-17 | $19.93 | $20.74 | $19.93 | $20.74 | $20.30 | 803 |
| 2020-03-16 | $21.10 | $21.11 | $19.92 | $19.92 | $19.50 | 2,795 |
| 2020-03-13 | $21.55 | $22.72 | $21.55 | $22.69 | $22.21 | 2,148 |
| 2020-03-12 | $21.62 | $21.99 | $21.53 | $21.54 | $21.09 | 2,827 |
| 2020-03-11 | $24.10 | $24.10 | $23.56 | $23.83 | $23.33 | 1,901 |
| 2020-03-10 | $24.55 | $25.00 | $24.20 | $25.00 | $24.47 | 7,350 |
| 2020-03-09 | $23.99 | $24.62 | $23.99 | $24.14 | $23.63 | 4,402 |
| 2020-03-06 | $25.83 | $26.19 | $25.59 | $25.98 | $25.43 | 1,958 |
| 2020-03-05 | $26.70 | $26.83 | $26.31 | $26.52 | $25.96 | 2,792 |
| 2020-03-04 | $26.61 | $27.14 | $26.61 | $27.11 | $26.54 | 8,037 |
| 2020-03-03 | $26.80 | $27.36 | $26.06 | $26.29 | $25.74 | 5,747 |
| 2020-03-02 | $25.94 | $26.82 | $25.94 | $26.82 | $26.25 | 4,055 |
| 2020-02-28 | $25.26 | $26.09 | $25.26 | $26.06 | $25.51 | 2,659 |
| 2020-02-27 | $26.57 | $26.97 | $26.16 | $26.28 | $25.73 | 4,189 |
| 2020-02-26 | $27.52 | $27.52 | $27.30 | $27.30 | $26.73 | 950 |
| 2020-02-25 | $27.90 | $27.90 | $27.37 | $27.37 | $26.80 | 588 |
| 2020-02-24 | $28.06 | $28.06 | $27.97 | $27.98 | $27.40 | 1,778 |
| 2020-02-21 | $29.16 | $29.18 | $29.11 | $29.13 | $28.52 | 1,731 |
| 2020-02-20 | $29.78 | $29.80 | $29.35 | $29.60 | $28.98 | 36,795 |
| 2020-02-19 | $29.62 | $29.65 | $29.51 | $29.60 | $28.98 | 5,641 |
| 2020-02-18 | $29.37 | $29.37 | $29.20 | $29.29 | $28.67 | 75,305 |
| 2020-02-14 | $29.37 | $29.37 | $29.34 | $29.34 | $28.72 | 75,178 |
| 2020-02-13 | $29.25 | $29.29 | $29.25 | $29.29 | $28.67 | 1,539 |
| 2020-02-12 | $29.33 | $29.36 | $29.26 | $29.36 | $28.74 | 7,141 |
| 2020-02-11 | $29.00 | $29.06 | $28.99 | $29.00 | $28.39 | 1,659 |
| 2020-02-10 | $28.47 | $29.23 | $28.45 | $28.70 | $28.09 | 3,396 |
| 2020-02-07 | $28.61 | $28.63 | $28.47 | $28.48 | $27.88 | 1,105 |
| 2020-02-06 | $28.89 | $28.89 | $28.77 | $28.83 | $28.22 | 5,793 |
| 2020-02-05 | $28.83 | $28.83 | $28.63 | $28.63 | $28.03 | 5,585 |
| 2020-02-04 | $27.88 | $27.88 | $27.88 | $27.88 | $27.29 | 73 |
| 2020-02-03 | $27.84 | $27.88 | $27.84 | $27.86 | $27.27 | 587 |
| 2020-01-31 | $27.55 | $27.55 | $27.43 | $27.43 | $26.85 | 769 |
| 2020-01-30 | $27.99 | $27.99 | $27.69 | $27.87 | $27.28 | 1,860 |
| 2020-01-29 | $28.28 | $28.28 | $28.19 | $28.19 | $27.60 | 2,001 |
| 2020-01-28 | $27.79 | $27.79 | $27.79 | $27.79 | $27.20 | 23 |
| 2020-01-27 | $27.72 | $27.79 | $27.47 | $27.74 | $27.16 | 4,914 |
| 2020-01-24 | $28.90 | $28.90 | $28.39 | $28.39 | $27.79 | 1,325 |
| 2020-01-23 | $28.59 | $28.70 | $28.59 | $28.70 | $28.10 | 684 |
| 2020-01-22 | $28.84 | $28.91 | $28.73 | $28.73 | $28.13 | 3,282 |
| 2020-01-21 | $28.69 | $28.72 | $28.65 | $28.67 | $28.07 | 11,276 |
| 2020-01-17 | $28.82 | $28.85 | $28.82 | $28.85 | $28.24 | 2,890 |
| 2020-01-16 | $28.73 | $28.78 | $28.73 | $28.78 | $28.17 | 109 |
| 2020-01-15 | $28.68 | $28.69 | $28.55 | $28.55 | $27.95 | 4,805 |
| 2020-01-14 | $28.53 | $28.59 | $28.52 | $28.52 | $27.93 | 330 |
| 2020-01-13 | $28.07 | $28.07 | $28.07 | $28.07 | $27.48 | 655 |
| 2020-01-10 | $28.07 | $28.07 | $28.07 | $28.07 | $27.48 | 0 |
| 2020-01-09 | $28.03 | $28.07 | $28.03 | $28.04 | $27.45 | 5,187 |
| 2020-01-08 | $27.81 | $27.81 | $27.81 | $27.81 | $27.23 | 43 |
| 2020-01-07 | $27.74 | $27.81 | $27.68 | $27.75 | $27.17 | 2,011 |
| 2020-01-06 | $27.35 | $27.56 | $27.35 | $27.56 | $26.98 | 564 |
| 2020-01-03 | $27.56 | $27.60 | $27.56 | $27.56 | $26.98 | 685 |
| 2020-01-02 | $27.69 | $27.78 | $27.69 | $27.78 | $27.20 | 237 |
| 2019-12-31 | $27.24 | $27.29 | $27.24 | $27.29 | $26.72 | 220 |
| 2019-12-30 | $27.54 | $27.54 | $27.54 | $27.54 | $26.96 | 282 |
| 2019-12-27 | $27.53 | $27.64 | $27.53 | $27.55 | $26.89 | 2,922 |
| 2019-12-26 | $27.33 | $27.33 | $27.33 | $27.33 | $26.67 | 302 |
| 2019-12-24 | $27.42 | $27.42 | $27.33 | $27.38 | $26.72 | 558 |
| 2019-12-23 | $27.38 | $27.43 | $27.35 | $27.38 | $26.73 | 1,658 |
| 2019-12-20 | $27.33 | $27.33 | $27.27 | $27.31 | $26.65 | 1,250 |
| 2019-12-19 | $27.26 | $27.28 | $27.22 | $27.22 | $26.56 | 1,151 |
| 2019-12-18 | $27.12 | $27.13 | $27.09 | $27.09 | $26.44 | 12,021 |
| 2019-12-17 | $27.08 | $27.13 | $27.08 | $27.09 | $26.44 | 445 |
| 2019-12-16 | $27.06 | $27.06 | $27.04 | $27.04 | $26.39 | 561 |
| 2019-12-13 | $26.80 | $26.88 | $26.80 | $26.83 | $26.19 | 3,334 |
| 2019-12-12 | $26.65 | $26.73 | $26.65 | $26.73 | $26.09 | 314 |
| 2019-12-11 | $27.62 | $27.62 | $26.30 | $26.44 | $25.80 | 919 |
| 2019-12-10 | $26.46 | $26.46 | $26.35 | $26.35 | $25.71 | 2,067 |
| 2019-12-09 | $26.54 | $26.78 | $26.37 | $26.37 | $25.74 | 5,943 |
| 2019-12-06 | $26.37 | $26.37 | $26.37 | $26.37 | $25.74 | 56 |
| 2019-12-05 | $26.37 | $26.37 | $26.37 | $26.37 | $25.74 | 177 |
| 2019-12-04 | $26.43 | $26.43 | $26.32 | $26.32 | $25.69 | 562 |
| 2019-12-03 | $26.09 | $26.15 | $26.09 | $26.15 | $25.52 | 1,601 |
| 2019-12-02 | $26.24 | $26.24 | $26.21 | $26.22 | $25.59 | 1,100 |
| 2019-11-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.02 | 438 |
| 2019-11-27 | $26.71 | $26.71 | $26.67 | $26.67 | $26.03 | 313 |
| 2019-11-26 | $26.49 | $26.55 | $26.49 | $26.55 | $25.92 | 518 |
| 2019-11-25 | $26.39 | $26.48 | $26.39 | $26.48 | $25.84 | 1,036 |
| 2019-11-22 | $25.96 | $25.96 | $25.96 | $25.96 | $25.34 | 95 |
| 2019-11-21 | $25.96 | $25.96 | $25.96 | $25.96 | $25.34 | 130 |
| 2019-11-20 | $26.10 | $26.10 | $25.97 | $25.97 | $25.34 | 2,099 |
| 2019-11-19 | $26.08 | $26.12 | $26.00 | $26.12 | $25.49 | 4,032 |
| 2019-11-18 | $26.19 | $26.19 | $26.15 | $26.15 | $25.53 | 1,285 |
| 2019-11-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.25 | 10,204 |
| 2019-11-14 | $25.87 | $25.87 | $25.87 | $25.87 | $25.25 | 159 |
| 2019-11-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.25 | 6 |
| 2019-11-12 | $26.03 | $26.03 | $25.84 | $25.87 | $25.25 | 2,286 |
| 2019-11-11 | $25.94 | $26.03 | $25.94 | $26.03 | $25.40 | 3,352 |
| 2019-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.38 | 442 |
| 2019-11-07 | $26.12 | $26.15 | $26.07 | $26.15 | $25.52 | 916 |
| 2019-11-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.15 | 163 |
| 2019-11-05 | $26.17 | $26.17 | $25.96 | $25.96 | $25.34 | 2,490 |
| 2019-11-04 | $26.14 | $26.15 | $26.14 | $26.15 | $25.52 | 300 |