Hartford Short Duration ETF (HSRT) Exchange: BATS
Data as of May 9, 2025
$38.97 ($0.31) 0.80%
Hartford Short Duration ETF - Daily Information
Click for more stock information on Hartford Short Duration ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $39.04 |
| Previous Close | $38.97 |
| High | $39.04 |
| Low | $38.79 |
| Adjusted Open | $39.04 |
| Previous Adjusted Close | $38.97 |
| Adjusted High | $39.04 |
| Adjusted Low | $38.79 |
Invest in Hartford Short Duration ETF (HSRT)
Historical Stock Data for Hartford Short Duration ETF (HSRT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $39.04 | $39.04 | $38.79 | $38.97 | $38.97 | 26,163 |
| 2025-03-20 | $39.11 | $39.15 | $38.66 | $38.66 | $38.66 | 47,294 |
| 2025-03-19 | $38.94 | $38.99 | $38.93 | $38.97 | $38.97 | 20,677 |
| 2025-03-18 | $38.96 | $38.99 | $38.94 | $38.99 | $38.99 | 14,457 |
| 2025-03-17 | $39.00 | $39.00 | $38.93 | $39.00 | $39.00 | 18,440 |
| 2025-03-14 | $38.98 | $39.02 | $38.98 | $39.00 | $39.00 | 15,342 |
| 2025-03-13 | $39.00 | $39.02 | $38.94 | $39.00 | $39.00 | 16,465 |
| 2025-03-12 | $38.99 | $39.01 | $38.96 | $39.00 | $39.00 | 16,104 |
| 2025-03-11 | $38.97 | $38.99 | $38.92 | $38.95 | $38.95 | 58,105 |
| 2025-03-10 | $39.05 | $39.05 | $38.98 | $38.99 | $38.99 | 21,071 |
| 2025-03-07 | $39.01 | $39.02 | $39.00 | $39.02 | $39.02 | 5,416 |
| 2025-03-06 | $39.13 | $39.13 | $38.99 | $39.05 | $39.05 | 44,571 |
| 2025-03-05 | $39.00 | $39.03 | $38.95 | $39.03 | $39.03 | 15,411 |
| 2025-03-04 | $38.98 | $39.03 | $38.96 | $39.01 | $39.01 | 12,730 |
| 2025-03-03 | $38.97 | $39.02 | $38.94 | $38.94 | $38.94 | 31,169 |
| 2025-02-28 | $38.97 | $38.99 | $38.90 | $38.98 | $38.98 | 50,611 |
| 2025-02-27 | $38.98 | $39.00 | $38.93 | $39.00 | $39.00 | 13,842 |
| 2025-02-26 | $39.12 | $39.14 | $39.09 | $39.12 | $38.96 | 26,501 |
| 2025-02-25 | $39.10 | $39.13 | $39.08 | $39.09 | $38.93 | 36,603 |
| 2025-02-24 | $39.06 | $39.27 | $39.06 | $39.20 | $39.04 | 25,954 |
| 2025-02-21 | $39.08 | $39.10 | $39.05 | $39.10 | $38.93 | 14,182 |
| 2025-02-20 | $39.08 | $39.11 | $39.04 | $39.06 | $39.06 | 30,842 |
| 2025-02-19 | $39.10 | $39.17 | $39.09 | $39.11 | $39.11 | 34,023 |
| 2025-02-18 | $39.14 | $39.14 | $38.98 | $39.09 | $39.09 | 58,496 |
| 2025-02-14 | $39.10 | $39.11 | $39.00 | $39.10 | $39.10 | 44,950 |
| 2025-02-13 | $39.06 | $39.12 | $39.06 | $39.10 | $39.10 | 29,169 |
| 2025-02-12 | $39.05 | $39.11 | $39.03 | $39.09 | $39.09 | 26,049 |
| 2025-02-11 | $39.08 | $39.09 | $39.04 | $39.08 | $39.08 | 15,332 |
| 2025-02-10 | $39.19 | $39.19 | $39.05 | $39.09 | $39.09 | 26,387 |
| 2025-02-07 | $39.12 | $39.12 | $39.04 | $39.07 | $39.07 | 24,079 |
| 2025-02-06 | $39.01 | $39.08 | $39.00 | $39.07 | $39.07 | 18,801 |
| 2025-02-05 | $39.02 | $39.10 | $39.02 | $39.08 | $39.08 | 28,750 |
| 2025-02-04 | $39.00 | $39.13 | $39.00 | $39.07 | $39.07 | 22,478 |
| 2025-02-03 | $39.13 | $39.13 | $39.02 | $39.03 | $39.03 | 18,057 |
| 2025-01-31 | $39.00 | $39.12 | $39.00 | $39.06 | $39.06 | 14,051 |
| 2025-01-30 | $38.98 | $39.14 | $38.97 | $39.06 | $39.06 | 13,123 |
| 2025-01-29 | $39.13 | $39.16 | $39.12 | $39.15 | $38.98 | 15,622 |
| 2025-01-28 | $39.12 | $39.15 | $39.11 | $39.12 | $38.96 | 41,349 |
| 2025-01-27 | $39.12 | $39.14 | $39.11 | $39.11 | $38.95 | 8,366 |
| 2025-01-24 | $39.10 | $39.13 | $39.10 | $39.11 | $38.94 | 7,284 |
| 2025-01-23 | $39.12 | $39.19 | $39.11 | $39.17 | $39.00 | 29,092 |
| 2025-01-22 | $39.10 | $39.15 | $39.10 | $39.13 | $38.96 | 8,063 |
| 2025-01-21 | $39.08 | $39.10 | $39.07 | $39.10 | $38.93 | 9,085 |
| 2025-01-17 | $39.03 | $39.09 | $39.03 | $39.08 | $38.91 | 4,657 |
| 2025-01-16 | $39.01 | $39.12 | $39.01 | $39.10 | $38.93 | 8,602 |
| 2025-01-15 | $39.04 | $39.08 | $39.04 | $39.07 | $38.90 | 10,923 |
| 2025-01-14 | $39.03 | $39.07 | $39.02 | $39.07 | $38.90 | 10,608 |
| 2025-01-13 | $39.02 | $39.08 | $39.02 | $39.06 | $38.89 | 9,023 |
| 2025-01-10 | $39.07 | $39.19 | $39.05 | $39.07 | $38.90 | 27,932 |
| 2025-01-08 | $39.02 | $39.11 | $38.98 | $39.03 | $38.86 | 12,899 |
| 2025-01-07 | $38.98 | $39.09 | $38.98 | $39.05 | $38.88 | 17,654 |
| 2025-01-06 | $39.00 | $39.18 | $38.95 | $39.17 | $39.00 | 11,844 |
| 2025-01-03 | $38.97 | $39.01 | $38.96 | $38.98 | $38.81 | 14,619 |
| 2025-01-02 | $38.94 | $38.98 | $38.94 | $38.97 | $38.80 | 22,524 |
| 2024-12-31 | $38.95 | $38.96 | $38.94 | $38.94 | $38.77 | 4,415 |
| 2024-12-30 | $39.22 | $39.26 | $39.22 | $39.26 | $38.78 | 4,789 |
| 2024-12-27 | $39.22 | $39.28 | $39.22 | $39.25 | $39.25 | 9,777 |
| 2024-12-26 | $39.25 | $39.30 | $39.22 | $39.26 | $39.26 | 7,602 |
| 2024-12-24 | $39.24 | $39.27 | $39.22 | $39.25 | $39.25 | 14,070 |
| 2024-12-23 | $39.23 | $39.23 | $39.21 | $39.23 | $39.23 | 1,181 |
| 2024-12-20 | $39.34 | $39.34 | $39.20 | $39.26 | $39.26 | 22,138 |
| 2024-12-19 | $39.22 | $39.22 | $39.17 | $39.21 | $39.21 | 3,448 |
| 2024-12-18 | $39.18 | $39.22 | $39.18 | $39.19 | $39.19 | 11,891 |
| 2024-12-17 | $39.21 | $39.31 | $39.18 | $39.18 | $39.18 | 12,264 |
| 2024-12-16 | $39.16 | $39.20 | $39.15 | $39.15 | $39.15 | 16,592 |
| 2024-12-13 | $39.15 | $39.15 | $39.12 | $39.12 | $39.12 | 7,704 |
| 2024-12-12 | $39.11 | $39.14 | $39.10 | $39.13 | $39.13 | 11,585 |
| 2024-12-11 | $39.13 | $39.13 | $39.09 | $39.09 | $39.09 | 6,286 |
| 2024-12-10 | $39.10 | $39.13 | $39.08 | $39.09 | $39.09 | 11,154 |
| 2024-12-09 | $39.13 | $39.13 | $39.09 | $39.11 | $39.11 | 7,019 |
| 2024-12-06 | $39.12 | $39.14 | $39.06 | $39.07 | $39.07 | 20,712 |
| 2024-12-05 | $39.10 | $39.15 | $39.06 | $39.09 | $39.09 | 20,647 |
| 2024-12-04 | $39.09 | $39.12 | $39.06 | $39.09 | $39.09 | 18,588 |
| 2024-12-03 | $39.10 | $39.11 | $39.06 | $39.10 | $39.10 | 27,974 |
| 2024-12-02 | $39.26 | $39.26 | $39.04 | $39.05 | $39.05 | 107,692 |
| 2024-11-29 | $39.07 | $39.10 | $39.04 | $39.05 | $39.05 | 3,131 |
| 2024-11-27 | $39.06 | $39.09 | $39.04 | $39.05 | $39.05 | 49,558 |
| 2024-11-26 | $39.16 | $39.26 | $39.15 | $39.21 | $39.03 | 32,166 |
| 2024-11-25 | $39.11 | $39.17 | $39.11 | $39.16 | $38.97 | 8,410 |
| 2024-11-22 | $39.14 | $39.21 | $39.13 | $39.20 | $39.20 | 16,410 |
| 2024-11-21 | $39.11 | $39.19 | $39.11 | $39.11 | $39.11 | 22,049 |
| 2024-11-20 | $39.12 | $39.14 | $39.11 | $39.12 | $39.12 | 14,123 |
| 2024-11-19 | $39.10 | $39.14 | $39.08 | $39.11 | $39.11 | 12,469 |
| 2024-11-18 | $39.09 | $39.12 | $39.08 | $39.10 | $39.10 | 12,395 |
| 2024-11-15 | $39.13 | $39.22 | $39.10 | $39.10 | $39.10 | 14,595 |
| 2024-11-14 | $39.11 | $39.14 | $39.09 | $39.09 | $39.09 | 35,987 |
| 2024-11-13 | $39.12 | $39.16 | $39.10 | $39.14 | $39.14 | 8,801 |
| 2024-11-12 | $39.09 | $39.12 | $39.07 | $39.10 | $39.10 | 9,808 |
| 2024-11-11 | $39.08 | $39.11 | $39.06 | $39.08 | $39.08 | 9,532 |
| 2024-11-08 | $39.09 | $39.11 | $38.96 | $39.06 | $39.06 | 11,196 |
| 2024-11-07 | $39.06 | $39.13 | $39.03 | $39.13 | $39.13 | 60,381 |
| 2024-11-06 | $38.97 | $39.08 | $38.97 | $39.03 | $39.03 | 16,838 |
| 2024-11-05 | $39.04 | $39.07 | $39.04 | $39.06 | $39.06 | 6,119 |
| 2024-11-04 | $39.07 | $39.07 | $39.03 | $39.06 | $39.06 | 2,891 |
| 2024-11-01 | $39.04 | $39.07 | $39.03 | $39.06 | $39.06 | 5,843 |
| 2024-10-31 | $39.01 | $39.04 | $39.00 | $39.02 | $39.02 | 6,102 |
| 2024-10-30 | $38.99 | $39.02 | $38.98 | $39.00 | $39.00 | 11,045 |
| 2024-10-29 | $39.22 | $39.24 | $39.04 | $39.21 | $38.99 | 9,130 |
| 2024-10-28 | $39.21 | $39.23 | $39.18 | $39.18 | $38.96 | 11,224 |
| 2024-10-25 | $39.20 | $39.38 | $39.17 | $39.19 | $38.97 | 5,578 |
| 2024-10-24 | $39.21 | $39.21 | $39.15 | $39.19 | $38.97 | 7,702 |
| 2024-10-23 | $39.16 | $39.18 | $39.11 | $39.16 | $38.94 | 15,439 |
| 2024-10-22 | $39.19 | $39.20 | $39.11 | $39.16 | $38.94 | 12,300 |
| 2024-10-21 | $39.15 | $39.15 | $39.09 | $39.11 | $38.89 | 16,479 |
| 2024-10-18 | $39.15 | $39.15 | $39.12 | $39.14 | $39.14 | 6,886 |
| 2024-10-17 | $39.12 | $39.20 | $39.10 | $39.16 | $39.16 | 9,665 |
| 2024-10-16 | $39.10 | $39.13 | $39.09 | $39.12 | $39.12 | 8,511 |
| 2024-10-15 | $39.12 | $39.12 | $39.09 | $39.11 | $39.11 | 1,924 |
| 2024-10-14 | $39.14 | $39.14 | $39.10 | $39.14 | $39.14 | 2,079 |
| 2024-10-11 | $39.11 | $39.15 | $39.10 | $39.13 | $39.13 | 2,861 |
| 2024-10-10 | $39.12 | $39.12 | $39.10 | $39.11 | $39.11 | 6,500 |
| 2024-10-09 | $39.10 | $39.10 | $39.05 | $39.07 | $39.07 | 10,325 |
| 2024-10-08 | $39.08 | $39.09 | $39.04 | $39.07 | $39.07 | 4,569 |
| 2024-10-07 | $39.07 | $39.09 | $39.05 | $39.07 | $39.07 | 8,106 |
| 2024-10-04 | $39.06 | $39.09 | $39.04 | $39.04 | $39.04 | 2,784 |
| 2024-10-03 | $39.06 | $39.06 | $39.01 | $39.03 | $39.03 | 26,324 |
| 2024-10-02 | $39.05 | $39.12 | $39.00 | $39.02 | $39.02 | 14,103 |
| 2024-10-01 | $39.04 | $39.05 | $38.93 | $39.04 | $39.04 | 15,247 |
| 2024-09-30 | $39.03 | $39.04 | $38.91 | $38.98 | $38.98 | 17,144 |
| 2024-09-27 | $39.04 | $39.04 | $38.99 | $39.00 | $39.00 | 76,307 |
| 2024-09-26 | $39.15 | $39.24 | $39.15 | $39.24 | $39.05 | 7,383 |
| 2024-09-25 | $39.14 | $39.20 | $39.14 | $39.18 | $38.99 | 959 |
| 2024-09-24 | $39.16 | $39.17 | $39.14 | $39.16 | $38.97 | 1,516 |
| 2024-09-23 | $39.16 | $39.33 | $39.15 | $39.21 | $39.02 | 6,566 |
| 2024-09-20 | $39.15 | $39.30 | $39.12 | $39.28 | $39.09 | 6,320 |
| 2024-09-19 | $39.14 | $39.20 | $39.10 | $39.19 | $39.00 | 3,467 |
| 2024-09-18 | $39.13 | $39.15 | $39.10 | $39.15 | $38.96 | 10,802 |
| 2024-09-17 | $39.12 | $39.14 | $39.12 | $39.13 | $38.94 | 1,221 |
| 2024-09-16 | $39.07 | $39.11 | $39.06 | $39.11 | $38.92 | 7,301 |
| 2024-09-13 | $39.11 | $39.11 | $38.92 | $39.07 | $38.88 | 29,150 |
| 2024-09-12 | $39.11 | $39.11 | $39.09 | $39.09 | $38.90 | 366 |
| 2024-09-11 | $39.08 | $39.11 | $39.08 | $39.09 | $38.91 | 1,194 |
| 2024-09-10 | $39.08 | $39.11 | $39.05 | $39.09 | $38.91 | 10,894 |
| 2024-09-09 | $39.06 | $39.09 | $39.05 | $39.05 | $39.05 | 1,524 |
| 2024-09-06 | $39.05 | $39.07 | $38.88 | $39.05 | $39.05 | 11,077 |
| 2024-09-05 | $39.06 | $39.11 | $39.04 | $39.08 | $39.08 | 4,597 |
| 2024-09-04 | $39.03 | $39.11 | $39.03 | $39.07 | $39.07 | 51,970 |
| 2024-09-03 | $39.00 | $39.05 | $38.97 | $38.97 | $38.97 | 24,884 |
| 2024-08-30 | $39.02 | $39.05 | $38.98 | $39.03 | $39.03 | 8,684 |
| 2024-08-29 | $38.98 | $39.07 | $38.98 | $39.05 | $39.05 | 64,085 |
| 2024-08-28 | $39.20 | $39.23 | $39.17 | $39.18 | $38.97 | 8,153 |
| 2024-08-27 | $39.18 | $39.18 | $39.09 | $39.17 | $38.96 | 88,202 |
| 2024-08-26 | $39.13 | $39.18 | $39.11 | $39.17 | $39.17 | 8,941 |
| 2024-08-23 | $39.14 | $39.18 | $39.05 | $39.16 | $39.16 | 47,313 |
| 2024-08-22 | $39.13 | $39.30 | $39.13 | $39.17 | $39.17 | 26,019 |
| 2024-08-21 | $39.11 | $39.35 | $39.11 | $39.15 | $39.15 | 47,517 |
| 2024-08-20 | $39.13 | $39.13 | $39.08 | $39.10 | $39.10 | 21,432 |
| 2024-08-19 | $39.16 | $39.21 | $39.05 | $39.11 | $39.11 | 24,900 |
| 2024-08-16 | $39.08 | $39.08 | $39.06 | $39.07 | $39.07 | 22,616 |
| 2024-08-15 | $39.03 | $39.07 | $39.02 | $39.07 | $39.07 | 42,387 |
| 2024-08-14 | $39.03 | $39.06 | $39.01 | $39.03 | $39.03 | 12,534 |
| 2024-08-13 | $39.03 | $39.03 | $39.01 | $39.02 | $39.02 | 2,238 |
| 2024-08-12 | $38.97 | $39.15 | $38.97 | $39.09 | $39.09 | 7,626 |
| 2024-08-09 | $38.96 | $39.02 | $38.96 | $38.99 | $38.99 | 9,777 |
| 2024-08-08 | $38.98 | $39.05 | $38.98 | $39.01 | $39.01 | 19,356 |
| 2024-08-07 | $38.95 | $39.01 | $38.95 | $38.97 | $38.97 | 5,458 |
| 2024-08-06 | $39.09 | $39.09 | $38.96 | $39.03 | $39.03 | 12,662 |
| 2024-08-05 | $38.93 | $39.04 | $38.80 | $39.00 | $39.00 | 156,391 |
| 2024-08-02 | $38.96 | $39.00 | $38.96 | $38.96 | $38.96 | 8,671 |
| 2024-08-01 | $38.95 | $38.98 | $38.87 | $38.93 | $38.93 | 33,748 |
| 2024-07-31 | $38.97 | $38.97 | $38.91 | $38.94 | $38.94 | 9,615 |
| 2024-07-30 | $38.94 | $38.96 | $38.92 | $38.93 | $38.93 | 11,446 |
| 2024-07-29 | $39.14 | $39.17 | $39.11 | $39.11 | $38.87 | 11,590 |
| 2024-07-26 | $39.16 | $39.16 | $39.12 | $39.15 | $38.91 | 6,260 |
| 2024-07-25 | $39.10 | $39.13 | $39.09 | $39.12 | $38.87 | 4,026 |
| 2024-07-24 | $39.09 | $39.14 | $39.07 | $39.07 | $38.83 | 3,743 |
| 2024-07-23 | $39.12 | $39.12 | $39.08 | $39.09 | $38.85 | 22,802 |
| 2024-07-22 | $39.10 | $39.10 | $38.84 | $38.92 | $38.68 | 13,506 |
| 2024-07-19 | $39.07 | $39.08 | $39.07 | $39.07 | $38.83 | 17,887 |
| 2024-07-18 | $39.08 | $39.11 | $39.05 | $39.08 | $38.84 | 22,083 |
| 2024-07-17 | $39.03 | $39.08 | $39.02 | $39.05 | $38.81 | 55,032 |
| 2024-07-16 | $39.07 | $39.10 | $39.04 | $39.06 | $38.82 | 10,275 |
| 2024-07-15 | $39.12 | $39.12 | $39.00 | $39.06 | $38.82 | 326,046 |
| 2024-07-12 | $39.12 | $39.12 | $39.09 | $39.09 | $38.85 | 9,479 |
| 2024-07-11 | $39.16 | $39.16 | $39.08 | $39.10 | $38.86 | 31,680 |
| 2024-07-10 | $39.08 | $39.10 | $39.06 | $39.07 | $38.83 | 11,762 |
| 2024-07-09 | $39.09 | $39.09 | $39.06 | $39.07 | $38.83 | 9,432 |
| 2024-07-08 | $39.06 | $39.07 | $39.06 | $39.06 | $39.06 | 6,617 |
| 2024-07-05 | $39.07 | $39.07 | $39.04 | $39.05 | $39.05 | 13,403 |
| 2024-07-03 | $39.03 | $39.04 | $39.03 | $39.04 | $39.04 | 798 |
| 2024-07-02 | $38.97 | $39.04 | $38.97 | $39.03 | $39.03 | 34,063 |
| 2024-07-01 | $38.97 | $39.01 | $38.94 | $38.96 | $38.96 | 16,184 |
| 2024-06-28 | $38.99 | $38.99 | $38.94 | $38.94 | $38.94 | 15,392 |
| 2024-06-27 | $38.92 | $38.96 | $38.91 | $38.92 | $38.92 | 4,938 |
| 2024-06-26 | $39.13 | $39.16 | $39.10 | $39.15 | $38.94 | 16,892 |
| 2024-06-25 | $39.12 | $39.16 | $39.12 | $39.14 | $38.94 | 8,454 |
| 2024-06-24 | $39.08 | $39.16 | $39.08 | $39.15 | $38.95 | 14,596 |
| 2024-06-21 | $39.12 | $39.13 | $39.08 | $39.12 | $38.92 | 18,473 |
| 2024-06-20 | $39.14 | $39.14 | $39.07 | $39.09 | $38.89 | 25,865 |
| 2024-06-18 | $39.07 | $39.11 | $39.06 | $39.10 | $38.90 | 13,555 |
| 2024-06-17 | $39.09 | $39.10 | $39.04 | $39.06 | $38.86 | 7,998 |
| 2024-06-14 | $39.03 | $39.08 | $39.02 | $39.05 | $39.05 | 11,654 |
| 2024-06-13 | $39.13 | $39.13 | $39.02 | $39.07 | $39.07 | 15,982 |
| 2024-06-12 | $39.02 | $39.07 | $39.00 | $39.04 | $39.04 | 5,577 |
| 2024-06-11 | $39.04 | $39.07 | $39.01 | $39.05 | $39.05 | 13,743 |
| 2024-06-10 | $39.06 | $39.06 | $38.99 | $39.03 | $39.03 | 72,600 |
| 2024-06-07 | $39.02 | $39.05 | $39.00 | $39.03 | $39.03 | 12,220 |
| 2024-06-06 | $39.01 | $39.03 | $38.97 | $39.00 | $39.00 | 13,480 |
| 2024-06-05 | $38.95 | $39.00 | $38.94 | $39.00 | $39.00 | 7,284 |
| 2024-06-04 | $38.95 | $39.01 | $38.94 | $39.00 | $39.00 | 13,219 |
| 2024-06-03 | $39.00 | $39.01 | $38.93 | $39.01 | $39.01 | 13,179 |
| 2024-05-31 | $38.92 | $38.98 | $38.91 | $38.98 | $38.98 | 12,161 |
| 2024-05-30 | $38.98 | $38.99 | $38.93 | $38.95 | $38.95 | 18,663 |
| 2024-05-29 | $39.18 | $39.21 | $39.15 | $39.21 | $38.96 | 41,620 |
| 2024-05-28 | $39.20 | $39.21 | $39.16 | $39.19 | $39.19 | 40,231 |
| 2024-05-24 | $39.18 | $39.21 | $39.15 | $39.18 | $39.18 | 199,918 |
| 2024-05-23 | $39.19 | $39.19 | $39.13 | $39.16 | $39.16 | 3,190 |
| 2024-05-22 | $39.10 | $39.15 | $39.10 | $39.13 | $39.13 | 46,598 |
| 2024-05-21 | $39.13 | $39.17 | $39.13 | $39.15 | $39.15 | 4,829 |
| 2024-05-20 | $39.13 | $39.16 | $39.10 | $39.13 | $39.13 | 6,113 |
| 2024-05-17 | $39.14 | $39.15 | $39.08 | $39.14 | $39.14 | 4,100 |
| 2024-05-16 | $39.13 | $39.13 | $39.08 | $39.11 | $39.11 | 4,590 |
| 2024-05-15 | $39.09 | $39.15 | $39.08 | $39.08 | $39.08 | 149,534 |
| 2024-05-14 | $39.07 | $39.11 | $39.03 | $39.03 | $39.03 | 14,760 |
| 2024-05-13 | $39.10 | $39.10 | $39.03 | $39.09 | $39.09 | 25,620 |
| 2024-05-10 | $39.08 | $39.09 | $39.03 | $39.09 | $39.09 | 19,437 |
| 2024-05-09 | $39.04 | $39.07 | $39.02 | $39.06 | $39.06 | 22,592 |
| 2024-05-08 | $39.01 | $39.03 | $39.01 | $39.03 | $39.03 | 4,265 |
| 2024-05-07 | $38.98 | $39.03 | $38.98 | $39.01 | $39.01 | 5,421 |
| 2024-05-06 | $38.97 | $39.02 | $38.97 | $38.97 | $38.97 | 9,946 |
| 2024-05-03 | $39.02 | $39.02 | $38.96 | $39.01 | $39.01 | 8,066 |
| 2024-05-02 | $38.97 | $39.00 | $38.97 | $38.99 | $38.99 | 8,663 |
| 2024-05-01 | $38.96 | $38.98 | $38.96 | $38.98 | $38.98 | 3,773 |
| 2024-04-30 | $38.96 | $38.99 | $38.96 | $38.97 | $38.97 | 6,605 |
| 2024-04-29 | $38.93 | $38.96 | $38.93 | $38.96 | $38.96 | 7,176 |
| 2024-04-26 | $38.96 | $38.96 | $38.95 | $38.96 | $38.96 | 10,409 |
| 2024-04-25 | $39.07 | $39.10 | $39.06 | $39.08 | $39.08 | 56,593 |
| 2024-04-24 | $39.09 | $39.32 | $39.07 | $39.07 | $39.07 | 150,827 |
| 2024-04-23 | $39.05 | $39.10 | $39.04 | $39.09 | $39.09 | 14,523 |
| 2024-04-22 | $39.09 | $39.10 | $39.04 | $39.04 | $39.04 | 12,124 |
| 2024-04-19 | $39.07 | $39.11 | $39.07 | $39.11 | $39.11 | 3,935 |
| 2024-04-18 | $39.08 | $39.08 | $39.01 | $39.07 | $39.07 | 32,504 |
| 2024-04-17 | $39.00 | $39.08 | $39.00 | $39.05 | $39.05 | 23,270 |
| 2024-04-16 | $38.99 | $39.05 | $38.98 | $39.02 | $39.02 | 70,905 |
| 2024-04-15 | $39.04 | $39.04 | $38.97 | $39.02 | $39.02 | 10,865 |
| 2024-04-12 | $38.99 | $39.01 | $38.98 | $38.99 | $38.99 | 4,765 |
| 2024-04-11 | $38.99 | $39.02 | $38.99 | $39.00 | $39.00 | 1,314 |
| 2024-04-10 | $38.99 | $38.99 | $38.95 | $38.95 | $38.95 | 5,123 |
| 2024-04-09 | $39.01 | $39.01 | $38.94 | $38.94 | $38.94 | 7,499 |
| 2024-04-08 | $38.95 | $38.98 | $38.95 | $38.98 | $38.98 | 3,546 |
| 2024-04-05 | $38.96 | $38.97 | $38.94 | $38.97 | $38.97 | 6,931 |
| 2024-04-04 | $38.98 | $38.98 | $38.96 | $38.96 | $38.96 | 4,064 |
| 2024-04-03 | $38.95 | $38.95 | $38.89 | $38.92 | $38.92 | 18,754 |
| 2024-04-02 | $38.95 | $38.95 | $38.89 | $38.89 | $38.89 | 22,233 |
| 2024-04-01 | $38.95 | $38.95 | $38.89 | $38.89 | $38.89 | 8,968 |
| 2024-03-28 | $38.88 | $38.95 | $38.86 | $38.95 | $38.95 | 10,708 |
| 2024-03-27 | $38.88 | $38.89 | $38.87 | $38.87 | $38.87 | 19,512 |
| 2024-03-26 | $39.08 | $39.09 | $39.03 | $39.07 | $39.07 | 7,287 |
| 2024-03-25 | $39.03 | $39.09 | $39.03 | $39.03 | $39.03 | 8,043 |
| 2024-03-22 | $39.05 | $39.10 | $39.02 | $39.07 | $39.07 | 16,103 |
| 2024-03-21 | $39.01 | $39.07 | $39.01 | $39.02 | $39.02 | 785 |
| 2024-03-20 | $38.98 | $39.04 | $38.92 | $39.01 | $39.01 | 5,750 |
| 2024-03-19 | $39.05 | $39.05 | $38.96 | $38.96 | $38.96 | 7,952 |
| 2024-03-18 | $39.05 | $39.05 | $39.00 | $39.02 | $39.02 | 3,687 |
| 2024-03-15 | $39.03 | $39.03 | $38.97 | $39.02 | $39.02 | 4,313 |
| 2024-03-14 | $39.01 | $39.02 | $38.96 | $39.00 | $39.00 | 4,776 |
| 2024-03-13 | $38.98 | $39.01 | $38.95 | $38.99 | $38.99 | 6,883 |
| 2024-03-12 | $39.00 | $39.00 | $38.94 | $38.96 | $38.96 | 6,207 |
| 2024-03-11 | $38.99 | $38.99 | $38.93 | $38.96 | $38.96 | 5,617 |
| 2024-03-08 | $38.95 | $38.98 | $38.92 | $38.97 | $38.97 | 5,189 |
| 2024-03-07 | $38.92 | $38.95 | $38.92 | $38.95 | $38.95 | 5,510 |
| 2024-03-06 | $38.90 | $38.95 | $38.89 | $38.92 | $38.92 | 8,628 |
| 2024-03-05 | $38.93 | $38.93 | $38.89 | $38.91 | $38.91 | 13,966 |
| 2024-03-04 | $38.94 | $38.94 | $38.76 | $38.86 | $38.86 | 35,181 |
| 2024-03-01 | $38.94 | $38.94 | $38.86 | $38.89 | $38.89 | 10,528 |
| 2024-02-29 | $38.91 | $38.91 | $38.85 | $38.88 | $38.88 | 14,429 |
| 2024-02-28 | $38.88 | $38.89 | $38.83 | $38.86 | $38.86 | 4,665 |
| 2024-02-27 | $38.89 | $38.89 | $38.83 | $38.86 | $38.86 | 8,121 |
| 2024-02-26 | $38.98 | $39.00 | $38.97 | $38.99 | $38.99 | 13,120 |
| 2024-02-23 | $38.99 | $39.00 | $38.96 | $38.98 | $38.98 | 12,071 |
| 2024-02-22 | $39.00 | $39.01 | $38.96 | $38.99 | $38.99 | 78,848 |
| 2024-02-21 | $39.02 | $39.02 | $38.96 | $38.97 | $38.97 | 9,875 |
| 2024-02-20 | $38.89 | $38.98 | $38.89 | $38.95 | $38.95 | 6,557 |
| 2024-02-16 | $38.99 | $38.99 | $38.93 | $38.94 | $38.94 | 43,258 |
| 2024-02-15 | $38.97 | $38.97 | $38.73 | $38.94 | $38.94 | 90,553 |
| 2024-02-14 | $38.99 | $38.99 | $38.82 | $38.98 | $38.98 | 23,501 |
| 2024-02-13 | $38.96 | $39.01 | $38.96 | $38.97 | $38.97 | 4,395 |
| 2024-02-12 | $39.00 | $39.00 | $38.96 | $38.97 | $38.97 | 22,704 |
| 2024-02-09 | $39.11 | $39.11 | $38.97 | $38.98 | $38.98 | 33,322 |
| 2024-02-08 | $39.01 | $39.01 | $38.95 | $38.96 | $38.96 | 161,680 |
| 2024-02-07 | $39.01 | $39.01 | $38.95 | $38.95 | $38.95 | 45,180 |
| 2024-02-06 | $38.95 | $39.00 | $38.95 | $38.98 | $38.98 | 12,977 |
| 2024-02-05 | $38.98 | $38.98 | $38.91 | $38.93 | $38.93 | 76,852 |
| 2024-02-02 | $38.93 | $38.99 | $38.93 | $38.97 | $38.97 | 13,576 |
| 2024-02-01 | $39.07 | $39.07 | $39.04 | $39.05 | $39.05 | 18,878 |
| 2024-01-31 | $38.98 | $39.04 | $38.98 | $39.03 | $39.03 | 5,533 |
| 2024-01-30 | $38.95 | $38.95 | $38.92 | $38.93 | $38.93 | 109,185 |
| 2024-01-29 | $38.98 | $38.98 | $38.95 | $38.95 | $38.95 | 4,749 |
| 2024-01-26 | $39.06 | $39.07 | $39.04 | $39.04 | $38.91 | 12,269 |
| 2024-01-25 | $39.08 | $39.11 | $39.05 | $39.08 | $38.94 | 34,601 |
| 2024-01-24 | $39.06 | $39.06 | $38.98 | $39.00 | $38.87 | 25,893 |
| 2024-01-23 | $39.03 | $39.03 | $38.93 | $38.95 | $38.82 | 83,949 |
| 2024-01-22 | $39.02 | $39.02 | $38.98 | $38.98 | $38.85 | 93,027 |
| 2024-01-19 | $38.95 | $38.97 | $38.92 | $38.97 | $38.84 | 17,611 |
| 2024-01-18 | $38.99 | $39.00 | $38.94 | $38.99 | $38.85 | 35,540 |
| 2024-01-17 | $38.95 | $38.97 | $38.95 | $38.97 | $38.84 | 3,997 |
| 2024-01-16 | $39.22 | $39.22 | $39.00 | $39.04 | $38.91 | 30,441 |
| 2024-01-12 | $39.10 | $39.11 | $39.04 | $39.08 | $39.08 | 15,779 |
| 2024-01-11 | $38.96 | $38.98 | $38.95 | $38.98 | $38.98 | 14,708 |
| 2024-01-10 | $38.97 | $38.98 | $38.93 | $38.93 | $38.93 | 3,205 |
| 2024-01-09 | $38.86 | $38.93 | $38.86 | $38.92 | $38.92 | 12,214 |
| 2024-01-08 | $38.84 | $38.93 | $38.84 | $38.92 | $38.92 | 19,107 |
| 2024-01-05 | $38.85 | $38.91 | $38.84 | $38.84 | $38.84 | 104,741 |
| 2024-01-04 | $38.88 | $38.90 | $38.83 | $38.83 | $38.83 | 11,085 |
| 2024-01-03 | $38.90 | $38.92 | $38.89 | $38.92 | $38.92 | 15,087 |
| 2024-01-02 | $38.92 | $38.93 | $38.90 | $38.91 | $38.91 | 4,033 |
| 2023-12-29 | $38.98 | $38.99 | $38.97 | $38.98 | $38.98 | 6,978 |
| 2023-12-28 | $38.98 | $38.98 | $38.92 | $38.92 | $38.92 | 133,783 |
| 2023-12-27 | $39.12 | $39.16 | $39.12 | $39.16 | $38.96 | 963 |
| 2023-12-26 | $39.04 | $39.10 | $38.99 | $38.99 | $38.79 | 20,479 |
| 2023-12-22 | $39.11 | $39.11 | $38.85 | $39.08 | $38.88 | 41,804 |
| 2023-12-21 | $39.05 | $39.09 | $39.04 | $39.06 | $38.86 | 8,573 |
| 2023-12-20 | $39.02 | $39.04 | $38.98 | $39.00 | $38.80 | 26,074 |
| 2023-12-19 | $38.99 | $39.00 | $38.96 | $38.98 | $38.78 | 2,486 |
| 2023-12-18 | $38.95 | $38.98 | $38.95 | $38.96 | $38.96 | 4,025 |
| 2023-12-15 | $38.95 | $38.98 | $38.93 | $38.93 | $38.93 | 7,021 |
| 2023-12-14 | $38.96 | $39.05 | $38.93 | $38.97 | $38.97 | 59,155 |
| 2023-12-13 | $38.73 | $38.91 | $38.67 | $38.89 | $38.89 | 62,962 |
| 2023-12-12 | $38.66 | $38.69 | $38.64 | $38.66 | $38.66 | 3,488 |
| 2023-12-11 | $38.64 | $38.68 | $38.60 | $38.65 | $38.65 | 27,829 |
| 2023-12-08 | $38.64 | $38.64 | $38.61 | $38.63 | $38.63 | 2,821 |
| 2023-12-07 | $38.71 | $38.71 | $38.68 | $38.70 | $38.70 | 1,529 |
| 2023-12-06 | $38.64 | $38.66 | $38.54 | $38.66 | $38.66 | 22,757 |
| 2023-12-05 | $38.63 | $38.66 | $38.61 | $38.66 | $38.66 | 40,385 |
| 2023-12-04 | $38.64 | $38.64 | $38.58 | $38.60 | $38.60 | 9,511 |
| 2023-12-01 | $38.57 | $38.64 | $38.52 | $38.62 | $38.62 | 23,962 |
| 2023-11-30 | $38.57 | $38.57 | $38.52 | $38.54 | $38.54 | 6,304 |
| 2023-11-29 | $38.55 | $38.56 | $38.52 | $38.54 | $38.54 | 34,771 |
| 2023-11-28 | $38.39 | $38.46 | $38.39 | $38.45 | $38.45 | 16,324 |
| 2023-11-27 | $38.46 | $38.53 | $38.45 | $38.53 | $38.38 | 17,894 |
| 2023-11-24 | $38.51 | $38.51 | $38.48 | $38.48 | $38.32 | 796 |
| 2023-11-22 | $38.51 | $38.51 | $38.47 | $38.50 | $38.50 | 8,970 |
| 2023-11-21 | $38.46 | $38.49 | $38.40 | $38.48 | $38.48 | 28,368 |
| 2023-11-20 | $38.41 | $38.47 | $38.41 | $38.46 | $38.46 | 13,765 |
| 2023-11-17 | $38.41 | $38.44 | $38.40 | $38.40 | $38.40 | 6,887 |
| 2023-11-16 | $38.42 | $38.42 | $38.39 | $38.41 | $38.41 | 10,503 |
| 2023-11-15 | $38.37 | $38.37 | $38.34 | $38.35 | $38.35 | 8,886 |
| 2023-11-14 | $38.39 | $38.44 | $38.39 | $38.43 | $38.43 | 21,641 |
| 2023-11-13 | $38.18 | $38.23 | $38.16 | $38.19 | $38.19 | 16,231 |
| 2023-11-10 | $38.22 | $38.22 | $38.18 | $38.18 | $38.18 | 4,701 |
| 2023-11-09 | $38.21 | $38.23 | $38.16 | $38.17 | $38.17 | 12,604 |
| 2023-11-08 | $38.24 | $38.25 | $38.22 | $38.22 | $38.22 | 133,633 |
| 2023-11-07 | $38.18 | $38.24 | $38.18 | $38.23 | $38.23 | 14,634 |
| 2023-11-06 | $38.21 | $38.21 | $38.15 | $38.17 | $38.17 | 23,623 |
| 2023-11-03 | $38.31 | $38.32 | $38.23 | $38.24 | $38.24 | 345,370 |
| 2023-11-02 | $38.12 | $38.19 | $38.12 | $38.17 | $38.17 | 36,959 |
| 2023-11-01 | $38.00 | $38.12 | $38.00 | $38.11 | $38.11 | 109,280 |
| 2023-10-31 | $37.98 | $38.02 | $37.98 | $38.01 | $38.01 | 36,390 |
| 2023-10-30 | $38.03 | $38.03 | $37.99 | $38.00 | $38.00 | 47,858 |
| 2023-10-27 | $38.03 | $38.04 | $37.99 | $38.02 | $38.02 | 161,875 |
| 2023-10-26 | $38.09 | $38.12 | $38.08 | $38.12 | $38.00 | 33,917 |
| 2023-10-25 | $38.08 | $38.12 | $38.08 | $38.11 | $37.99 | 42,605 |
| 2023-10-24 | $38.12 | $38.12 | $38.08 | $38.11 | $37.99 | 136,782 |
| 2023-10-23 | $38.04 | $38.11 | $38.04 | $38.11 | $37.99 | 18,853 |
| 2023-10-20 | $38.06 | $38.06 | $38.04 | $38.05 | $37.93 | 32,345 |
| 2023-10-19 | $38.00 | $38.05 | $37.98 | $38.00 | $37.88 | 34,934 |
| 2023-10-18 | $38.03 | $38.04 | $37.95 | $38.01 | $37.89 | 40,931 |
| 2023-10-17 | $38.04 | $38.06 | $38.04 | $38.06 | $37.94 | 25,116 |
| 2023-10-16 | $38.15 | $38.20 | $38.13 | $38.13 | $38.01 | 27,280 |
| 2023-10-13 | $38.16 | $38.16 | $38.11 | $38.12 | $38.00 | 11,960 |
| 2023-10-12 | $38.14 | $38.16 | $38.10 | $38.12 | $38.00 | 22,668 |
| 2023-10-11 | $38.18 | $38.18 | $38.10 | $38.17 | $38.05 | 66,651 |
| 2023-10-10 | $38.18 | $38.22 | $38.16 | $38.19 | $38.07 | 35,814 |
| 2023-10-09 | $38.15 | $38.28 | $38.13 | $38.28 | $38.16 | 21,073 |
| 2023-10-06 | $38.04 | $38.08 | $38.00 | $38.06 | $37.94 | 18,732 |
| 2023-10-05 | $38.07 | $38.08 | $38.06 | $38.07 | $37.95 | 15,703 |
| 2023-10-04 | $38.01 | $38.04 | $37.98 | $38.04 | $37.93 | 16,011 |
| 2023-10-03 | $38.01 | $38.01 | $37.95 | $38.00 | $37.88 | 116,633 |
| 2023-10-02 | $38.03 | $38.06 | $38.01 | $38.01 | $37.89 | 36,225 |
| 2023-09-29 | $38.13 | $38.13 | $38.07 | $38.08 | $37.96 | 30,413 |
| 2023-09-28 | $38.02 | $38.10 | $38.02 | $38.08 | $37.96 | 41,160 |
| 2023-09-27 | $38.18 | $38.19 | $38.13 | $38.14 | $37.90 | 32,835 |
| 2023-09-26 | $38.20 | $38.20 | $38.15 | $38.18 | $37.94 | 7,963 |
| 2023-09-25 | $38.22 | $38.23 | $38.20 | $38.21 | $37.97 | 23,169 |
| 2023-09-22 | $38.23 | $38.23 | $38.20 | $38.21 | $37.97 | 27,710 |
| 2023-09-21 | $38.17 | $38.18 | $38.15 | $38.17 | $37.93 | 18,272 |
| 2023-09-20 | $38.24 | $38.25 | $38.17 | $38.17 | $37.93 | 25,415 |
| 2023-09-19 | $38.20 | $38.22 | $38.20 | $38.21 | $37.97 | 19,559 |
| 2023-09-18 | $38.22 | $38.23 | $38.21 | $38.23 | $37.99 | 12,953 |
| 2023-09-15 | $38.20 | $38.21 | $38.20 | $38.21 | $37.96 | 10,300 |
| 2023-09-14 | $38.25 | $38.25 | $38.21 | $38.22 | $37.97 | 16,355 |
| 2023-09-13 | $38.21 | $38.22 | $38.20 | $38.22 | $37.98 | 8,372 |
| 2023-09-12 | $38.19 | $38.19 | $38.18 | $38.19 | $37.94 | 3,236 |
| 2023-09-11 | $38.20 | $38.21 | $38.20 | $38.21 | $37.97 | 12,395 |
| 2023-09-08 | $38.23 | $38.23 | $38.19 | $38.19 | $37.95 | 4,179 |
| 2023-09-07 | $38.14 | $38.36 | $38.14 | $38.36 | $38.12 | 29,015 |
| 2023-09-06 | $38.17 | $38.17 | $38.11 | $38.12 | $37.88 | 3,589 |
| 2023-09-05 | $38.18 | $38.20 | $38.15 | $38.18 | $37.94 | 17,883 |
| 2023-09-01 | $38.27 | $38.27 | $38.21 | $38.24 | $38.24 | 7,810 |
| 2023-08-31 | $38.22 | $38.24 | $38.22 | $38.24 | $38.24 | 8,509 |
| 2023-08-30 | $38.23 | $38.24 | $38.20 | $38.22 | $38.22 | 5,895 |
| 2023-08-29 | $38.31 | $38.34 | $38.14 | $38.34 | $38.21 | 115,484 |
| 2023-08-28 | $38.22 | $38.28 | $38.22 | $38.28 | $38.28 | 9,795 |
| 2023-08-25 | $38.24 | $38.24 | $38.18 | $38.21 | $38.21 | 4,569 |
| 2023-08-24 | $38.25 | $38.25 | $38.22 | $38.22 | $38.22 | 12,940 |
| 2023-08-23 | $38.22 | $38.25 | $38.22 | $38.24 | $38.24 | 20,675 |
| 2023-08-22 | $38.16 | $38.17 | $38.16 | $38.16 | $38.16 | 7,854 |
| 2023-08-21 | $38.17 | $38.17 | $38.16 | $38.16 | $38.16 | 7,377 |
| 2023-08-18 | $38.19 | $38.21 | $38.18 | $38.19 | $38.19 | 19,332 |
| 2023-08-17 | $38.17 | $38.17 | $38.14 | $38.17 | $38.17 | 21,111 |
| 2023-08-16 | $38.21 | $38.21 | $38.15 | $38.15 | $38.15 | 4,415 |
| 2023-08-15 | $38.22 | $38.22 | $38.20 | $38.20 | $38.20 | 12,685 |
| 2023-08-14 | $38.21 | $38.26 | $38.20 | $38.21 | $38.21 | 111,148 |
| 2023-08-11 | $38.23 | $38.26 | $38.23 | $38.24 | $38.24 | 3,319 |
| 2023-08-10 | $38.32 | $38.35 | $38.28 | $38.28 | $38.28 | 1,671 |
| 2023-08-09 | $38.31 | $38.32 | $38.30 | $38.30 | $38.30 | 25,067 |
| 2023-08-08 | $38.28 | $38.30 | $38.28 | $38.30 | $38.30 | 1,662 |
| 2023-08-07 | $38.29 | $38.32 | $38.28 | $38.30 | $38.30 | 7,378 |
| 2023-08-04 | $38.26 | $38.27 | $38.25 | $38.26 | $38.26 | 8,702 |
| 2023-08-03 | $38.15 | $38.20 | $38.15 | $38.20 | $38.20 | 3,922 |
| 2023-08-02 | $38.14 | $38.17 | $38.13 | $38.15 | $38.15 | 7,349 |
| 2023-08-01 | $38.25 | $38.25 | $38.16 | $38.17 | $38.17 | 12,513 |
| 2023-07-31 | $38.21 | $38.28 | $38.21 | $38.28 | $38.28 | 11,988 |
| 2023-07-28 | $38.16 | $38.17 | $38.15 | $38.16 | $38.16 | 11,048 |
| 2023-07-27 | $38.27 | $38.27 | $38.21 | $38.21 | $38.11 | 1,345 |
| 2023-07-26 | $38.24 | $38.29 | $38.22 | $38.29 | $38.18 | 16,630 |
| 2023-07-25 | $38.22 | $38.36 | $38.22 | $38.36 | $38.25 | 5,148 |
| 2023-07-24 | $38.28 | $38.28 | $38.23 | $38.25 | $38.15 | 15,687 |
| 2023-07-21 | $38.29 | $38.29 | $38.24 | $38.29 | $38.29 | 14,116 |
| 2023-07-20 | $38.24 | $38.31 | $38.23 | $38.31 | $38.31 | 25,119 |
| 2023-07-19 | $38.26 | $38.31 | $38.26 | $38.28 | $38.28 | 70,404 |
| 2023-07-18 | $38.19 | $38.28 | $38.19 | $38.28 | $38.28 | 46,687 |
| 2023-07-17 | $38.16 | $38.19 | $38.16 | $38.18 | $38.18 | 16,345 |
| 2023-07-14 | $38.22 | $38.22 | $38.16 | $38.16 | $38.16 | 4,255 |
| 2023-07-13 | $38.22 | $38.25 | $38.20 | $38.24 | $38.24 | 7,919 |
| 2023-07-12 | $38.13 | $38.17 | $38.12 | $38.13 | $38.13 | 69,769 |
| 2023-07-11 | $38.00 | $38.02 | $38.00 | $38.02 | $38.02 | 1,995 |
| 2023-07-10 | $37.94 | $37.98 | $37.90 | $37.98 | $37.98 | 3,472 |
| 2023-07-07 | $37.94 | $37.94 | $37.91 | $37.91 | $37.91 | 1,221 |
| 2023-07-06 | $37.84 | $37.89 | $37.83 | $37.89 | $37.89 | 35,528 |
| 2023-07-05 | $37.97 | $37.97 | $37.93 | $37.93 | $37.93 | 4,774 |
| 2023-07-03 | $37.98 | $37.98 | $37.94 | $37.94 | $37.94 | 457 |
| 2023-06-30 | $37.96 | $37.98 | $37.95 | $37.98 | $37.98 | 5,260 |
| 2023-06-29 | $37.93 | $37.95 | $37.93 | $37.95 | $37.95 | 4,186 |
| 2023-06-28 | $38.12 | $38.17 | $38.10 | $38.17 | $38.03 | 19,927 |
| 2023-06-27 | $38.13 | $38.13 | $38.08 | $38.10 | $37.96 | 11,034 |
| 2023-06-26 | $38.07 | $38.07 | $38.06 | $38.07 | $37.93 | 5,729 |
| 2023-06-23 | $38.12 | $38.12 | $38.07 | $38.09 | $38.09 | 4,025 |
| 2023-06-22 | $38.08 | $38.08 | $38.05 | $38.07 | $38.07 | 3,220 |
| 2023-06-21 | $38.10 | $38.11 | $38.07 | $38.10 | $38.10 | 21,623 |
| 2023-06-20 | $38.09 | $38.10 | $38.08 | $38.09 | $38.09 | 18,812 |
| 2023-06-16 | $38.06 | $38.09 | $38.05 | $38.08 | $38.08 | 13,077 |
| 2023-06-15 | $38.09 | $38.11 | $38.07 | $38.11 | $38.11 | 4,100 |
| 2023-06-14 | $38.07 | $38.08 | $37.97 | $38.02 | $38.02 | 6,132 |
| 2023-06-13 | $38.09 | $38.09 | $38.01 | $38.03 | $38.03 | 10,314 |
| 2023-06-12 | $38.04 | $38.06 | $38.04 | $38.06 | $38.06 | 8,078 |
| 2023-06-09 | $38.02 | $38.04 | $38.02 | $38.03 | $38.03 | 20,565 |
| 2023-06-08 | $38.06 | $38.07 | $38.02 | $38.06 | $38.06 | 38,929 |
| 2023-06-07 | $38.02 | $38.02 | $37.95 | $38.01 | $38.01 | 8,712 |
| 2023-06-06 | $38.04 | $38.05 | $38.03 | $38.04 | $38.04 | 9,351 |
| 2023-06-05 | $38.08 | $38.09 | $38.04 | $38.05 | $38.05 | 33,714 |
| 2023-06-02 | $38.09 | $38.09 | $38.07 | $38.07 | $38.07 | 8,322 |
| 2023-06-01 | $38.09 | $38.12 | $38.08 | $38.11 | $38.11 | 26,819 |
| 2023-05-31 | $38.01 | $38.05 | $37.96 | $38.04 | $38.04 | 96,134 |
| 2023-05-30 | $37.97 | $38.00 | $37.96 | $38.00 | $38.00 | 12,369 |
| 2023-05-26 | $37.91 | $37.91 | $37.88 | $37.89 | $37.89 | 10,945 |
| 2023-05-25 | $38.09 | $38.09 | $38.04 | $38.04 | $37.93 | 9,322 |
| 2023-05-24 | $38.12 | $38.13 | $38.09 | $38.09 | $37.97 | 5,595 |
| 2023-05-23 | $38.27 | $38.27 | $38.13 | $38.15 | $38.03 | 20,071 |
| 2023-05-22 | $38.16 | $38.17 | $38.15 | $38.15 | $38.04 | 22,906 |
| 2023-05-19 | $38.16 | $38.19 | $38.16 | $38.17 | $38.05 | 10,418 |
| 2023-05-18 | $38.19 | $38.20 | $38.13 | $38.18 | $38.06 | 22,753 |
| 2023-05-17 | $38.22 | $38.23 | $38.21 | $38.23 | $38.11 | 14,663 |
| 2023-05-16 | $38.27 | $38.28 | $38.25 | $38.25 | $38.13 | 5,374 |
| 2023-05-15 | $38.31 | $38.32 | $38.29 | $38.30 | $38.18 | 13,993 |
| 2023-05-12 | $38.37 | $38.37 | $38.29 | $38.33 | $38.21 | 45,414 |
| 2023-05-11 | $38.41 | $38.41 | $38.36 | $38.36 | $38.24 | 20,362 |
| 2023-05-10 | $38.33 | $38.34 | $38.32 | $38.34 | $38.34 | 6,259 |
| 2023-05-09 | $38.26 | $38.27 | $38.24 | $38.26 | $38.26 | 14,887 |
| 2023-05-08 | $38.28 | $38.31 | $38.27 | $38.28 | $38.28 | 9,378 |
| 2023-05-05 | $38.37 | $38.38 | $38.36 | $38.36 | $38.36 | 5,178 |
| 2023-05-04 | $38.35 | $38.44 | $38.34 | $38.40 | $38.40 | 5,481 |
| 2023-05-03 | $38.32 | $38.36 | $38.31 | $38.36 | $38.36 | 16,081 |
| 2023-05-02 | $38.22 | $38.25 | $38.22 | $38.25 | $38.25 | 8,403 |
| 2023-05-01 | $38.21 | $38.26 | $38.19 | $38.20 | $38.20 | 42,050 |
| 2023-04-28 | $38.25 | $38.26 | $38.24 | $38.24 | $38.24 | 8,461 |
| 2023-04-27 | $38.21 | $38.22 | $38.20 | $38.21 | $38.21 | 16,074 |
| 2023-04-26 | $38.41 | $38.41 | $38.34 | $38.37 | $38.26 | 27,157 |
| 2023-04-25 | $38.38 | $38.40 | $38.33 | $38.40 | $38.28 | 51,575 |
| 2023-04-24 | $38.29 | $38.30 | $38.24 | $38.29 | $38.17 | 24,583 |
| 2023-04-21 | $38.25 | $38.26 | $38.24 | $38.25 | $38.14 | 4,067 |
| 2023-04-20 | $38.23 | $38.25 | $38.22 | $38.23 | $38.11 | 20,290 |
| 2023-04-19 | $38.19 | $38.20 | $38.17 | $38.18 | $38.06 | 8,095 |
| 2023-04-18 | $38.25 | $38.25 | $38.20 | $38.22 | $38.10 | 16,834 |
| 2023-04-17 | $38.21 | $38.22 | $38.19 | $38.22 | $38.10 | 4,159 |
| 2023-04-14 | $38.28 | $38.32 | $38.25 | $38.29 | $38.29 | 29,093 |
| 2023-04-13 | $38.36 | $38.38 | $38.30 | $38.36 | $38.36 | 15,642 |
| 2023-04-12 | $38.33 | $38.33 | $38.26 | $38.29 | $38.29 | 9,482 |
| 2023-04-11 | $38.28 | $38.28 | $38.19 | $38.26 | $38.26 | 19,290 |
| 2023-04-10 | $38.21 | $38.27 | $38.21 | $38.27 | $38.27 | 9,115 |
| 2023-04-06 | $38.36 | $38.37 | $38.33 | $38.34 | $38.34 | 8,008 |
| 2023-04-05 | $38.41 | $38.41 | $38.36 | $38.36 | $38.36 | 2,434 |
| 2023-04-04 | $38.23 | $38.31 | $38.23 | $38.31 | $38.31 | 2,191 |
| 2023-04-03 | $38.18 | $38.27 | $38.18 | $38.27 | $38.27 | 1,056 |
| 2023-03-31 | $38.02 | $38.25 | $38.02 | $38.18 | $38.18 | 23,286 |
| 2023-03-30 | $38.10 | $38.10 | $38.09 | $38.09 | $38.09 | 8,213 |
| 2023-03-29 | $38.15 | $38.19 | $38.15 | $38.19 | $38.07 | 12,923 |
| 2023-03-28 | $38.15 | $38.16 | $38.14 | $38.15 | $38.02 | 7,607 |
| 2023-03-27 | $38.26 | $38.28 | $38.20 | $38.20 | $38.08 | 9,461 |
| 2023-03-24 | $38.36 | $38.36 | $38.31 | $38.33 | $38.21 | 3,385 |
| 2023-03-23 | $38.27 | $38.33 | $38.27 | $38.27 | $38.27 | 10,823 |
| 2023-03-22 | $38.10 | $38.26 | $38.08 | $38.22 | $38.22 | 7,440 |
| 2023-03-21 | $38.10 | $38.17 | $38.10 | $38.14 | $38.14 | 5,718 |
| 2023-03-20 | $38.18 | $38.18 | $38.06 | $38.12 | $38.12 | 6,761 |
| 2023-03-17 | $38.05 | $38.12 | $38.05 | $38.12 | $38.12 | 12,276 |
| 2023-03-16 | $38.08 | $38.08 | $37.98 | $38.03 | $38.03 | 9,446 |
| 2023-03-15 | $38.05 | $38.15 | $38.02 | $38.13 | $38.13 | 46,630 |
| 2023-03-14 | $38.07 | $38.13 | $38.04 | $38.11 | $38.11 | 16,003 |
| 2023-03-13 | $38.15 | $38.27 | $38.09 | $38.15 | $38.15 | 51,901 |
| 2023-03-10 | $38.08 | $38.08 | $38.01 | $38.07 | $38.07 | 32,477 |
| 2023-03-09 | $37.94 | $37.96 | $37.92 | $37.93 | $37.93 | 6,490 |
| 2023-03-08 | $37.90 | $37.92 | $37.86 | $37.88 | $37.88 | 7,746 |
| 2023-03-07 | $37.94 | $37.94 | $37.89 | $37.89 | $37.89 | 11,461 |
| 2023-03-06 | $37.99 | $37.99 | $37.97 | $37.98 | $37.98 | 9,144 |
| 2023-03-03 | $37.95 | $38.00 | $37.95 | $38.00 | $38.00 | 13,260 |
| 2023-03-02 | $37.89 | $37.94 | $37.89 | $37.94 | $37.94 | 14,362 |
| 2023-03-01 | $37.91 | $37.95 | $37.91 | $37.92 | $37.92 | 5,761 |
| 2023-02-28 | $37.95 | $37.96 | $37.94 | $37.96 | $37.96 | 5,167 |
| 2023-02-27 | $38.00 | $38.00 | $37.98 | $37.98 | $37.98 | 5,521 |
| 2023-02-24 | $38.08 | $38.09 | $38.07 | $38.09 | $37.97 | 10,272 |
| 2023-02-23 | $38.17 | $38.18 | $38.12 | $38.17 | $38.04 | 30,297 |
| 2023-02-22 | $38.15 | $38.16 | $38.12 | $38.13 | $38.00 | 5,318 |
| 2023-02-21 | $38.14 | $38.16 | $38.12 | $38.12 | $37.99 | 4,620 |
| 2023-02-17 | $38.18 | $38.22 | $38.18 | $38.22 | $38.09 | 8,078 |
| 2023-02-16 | $38.18 | $38.22 | $38.16 | $38.21 | $38.08 | 29,832 |
| 2023-02-15 | $38.20 | $38.21 | $38.10 | $38.20 | $38.07 | 76,863 |
| 2023-02-14 | $38.18 | $38.23 | $38.18 | $38.23 | $38.10 | 7,828 |
| 2023-02-13 | $38.26 | $38.26 | $38.20 | $38.26 | $38.14 | 3,438 |
| 2023-02-10 | $38.20 | $38.24 | $38.19 | $38.24 | $38.11 | 5,120 |
| 2023-02-09 | $38.25 | $38.31 | $38.25 | $38.26 | $38.13 | 4,604 |
| 2023-02-08 | $38.33 | $38.34 | $38.23 | $38.27 | $38.14 | 9,687 |
| 2023-02-07 | $38.26 | $38.30 | $38.26 | $38.29 | $38.16 | 1,604 |
| 2023-02-06 | $38.32 | $38.32 | $38.27 | $38.27 | $38.14 | 606 |
| 2023-02-03 | $38.39 | $38.42 | $38.32 | $38.37 | $38.24 | 4,072 |
| 2023-02-02 | $38.47 | $38.49 | $38.47 | $38.48 | $38.35 | 1,276 |
| 2023-02-01 | $38.27 | $38.41 | $38.27 | $38.41 | $38.28 | 2,306 |
| 2023-01-31 | $38.28 | $38.30 | $38.22 | $38.30 | $38.17 | 13,843 |
| 2023-01-30 | $38.18 | $38.18 | $38.15 | $38.17 | $38.04 | 3,736 |
| 2023-01-27 | $38.15 | $38.46 | $38.14 | $38.29 | $38.16 | 13,144 |
| 2023-01-26 | $38.35 | $38.35 | $38.35 | $38.35 | $38.12 | 311 |
| 2023-01-25 | $38.30 | $38.37 | $38.26 | $38.34 | $38.10 | 5,216 |
| 2023-01-24 | $38.25 | $38.31 | $38.25 | $38.31 | $38.07 | 1,628 |
| 2023-01-23 | $38.30 | $38.31 | $38.25 | $38.31 | $38.07 | 3,588 |
| 2023-01-20 | $38.22 | $38.32 | $38.22 | $38.28 | $38.05 | 7,778 |
| 2023-01-19 | $38.31 | $38.31 | $38.30 | $38.31 | $38.07 | 3,904 |
| 2023-01-18 | $38.34 | $38.34 | $38.23 | $38.25 | $38.02 | 4,679 |
| 2023-01-17 | $38.24 | $38.24 | $38.20 | $38.20 | $37.97 | 3,095 |
| 2023-01-13 | $38.17 | $38.21 | $38.13 | $38.17 | $37.94 | 6,774 |
| 2023-01-12 | $38.16 | $38.20 | $38.16 | $38.20 | $37.96 | 2,985 |
| 2023-01-11 | $37.81 | $38.13 | $37.81 | $38.10 | $37.87 | 46,000 |
| 2023-01-10 | $38.00 | $38.06 | $38.00 | $38.02 | $37.78 | 2,022 |
| 2023-01-09 | $37.97 | $38.03 | $37.97 | $38.01 | $37.77 | 4,760 |
| 2023-01-06 | $37.99 | $37.99 | $37.92 | $37.97 | $37.74 | 6,934 |
| 2023-01-05 | $37.76 | $37.78 | $37.75 | $37.78 | $37.55 | 3,624 |
| 2023-01-04 | $37.81 | $37.82 | $37.81 | $37.82 | $37.59 | 7,054 |
| 2023-01-03 | $37.76 | $37.78 | $37.76 | $37.78 | $37.56 | 1,272 |
| 2022-12-30 | $37.71 | $37.76 | $37.69 | $37.75 | $37.52 | 2,563 |
| 2022-12-29 | $37.65 | $37.79 | $36.89 | $37.78 | $37.55 | 16,384 |
| 2022-12-28 | $37.85 | $37.90 | $37.80 | $37.80 | $37.43 | 5,000 |
| 2022-12-27 | $37.87 | $37.95 | $37.86 | $37.90 | $37.53 | 5,240 |
| 2022-12-23 | $37.93 | $37.95 | $37.93 | $37.93 | $37.56 | 1,102 |
| 2022-12-22 | $37.91 | $37.96 | $37.86 | $37.91 | $37.55 | 8,005 |
| 2022-12-21 | $37.93 | $38.00 | $37.93 | $37.98 | $37.61 | 1,014 |
| 2022-12-20 | $37.93 | $37.93 | $37.87 | $37.89 | $37.52 | 3,354 |
| 2022-12-19 | $37.89 | $37.93 | $37.87 | $37.91 | $37.54 | 988 |
| 2022-12-16 | $37.87 | $37.94 | $37.84 | $37.89 | $37.52 | 15,144 |
| 2022-12-15 | $37.85 | $37.94 | $37.85 | $37.90 | $37.53 | 5,883 |
| 2022-12-14 | $37.96 | $37.96 | $37.77 | $37.90 | $37.53 | 1,185 |
| 2022-12-13 | $38.06 | $38.06 | $37.85 | $37.89 | $37.53 | 14,576 |
| 2022-12-12 | $37.85 | $37.92 | $37.41 | $37.75 | $37.39 | 211,792 |
| 2022-12-09 | $37.85 | $37.87 | $37.79 | $37.86 | $37.49 | 4,009 |
| 2022-12-08 | $37.79 | $37.87 | $37.79 | $37.87 | $37.50 | 4,443 |
| 2022-12-07 | $37.88 | $37.90 | $37.76 | $37.85 | $37.48 | 4,894 |
| 2022-12-06 | $37.82 | $37.82 | $37.75 | $37.79 | $37.42 | 9,221 |
| 2022-12-05 | $37.81 | $37.81 | $37.76 | $37.78 | $37.42 | 3,387 |
| 2022-12-02 | $37.74 | $37.89 | $37.74 | $37.82 | $37.46 | 2,799 |
| 2022-12-01 | $37.68 | $37.83 | $37.67 | $37.76 | $37.40 | 1,176 |
| 2022-11-30 | $37.60 | $37.73 | $37.60 | $37.71 | $37.35 | 13,413 |
| 2022-11-29 | $37.58 | $37.60 | $37.58 | $37.60 | $37.24 | 5,113 |
| 2022-11-28 | $37.72 | $37.81 | $37.67 | $37.71 | $37.23 | 2,602 |
| 2022-11-25 | $37.67 | $37.77 | $37.67 | $37.75 | $37.27 | 403 |
| 2022-11-23 | $37.76 | $37.83 | $37.68 | $37.77 | $37.28 | 1,365 |
| 2022-11-22 | $37.67 | $37.75 | $37.64 | $37.74 | $37.25 | 7,272 |
| 2022-11-21 | $37.71 | $37.71 | $37.63 | $37.70 | $37.22 | 1,338 |
| 2022-11-18 | $37.71 | $37.71 | $37.71 | $37.71 | $37.22 | 229 |
| 2022-11-17 | $37.74 | $37.74 | $37.57 | $37.68 | $37.20 | 5,397 |
| 2022-11-16 | $37.74 | $37.80 | $37.69 | $37.80 | $37.32 | 69,284 |
| 2022-11-15 | $37.71 | $37.73 | $37.59 | $37.67 | $37.19 | 8,401 |
| 2022-11-14 | $37.66 | $37.66 | $37.25 | $37.63 | $37.16 | 172,248 |
| 2022-11-11 | $37.62 | $37.68 | $37.60 | $37.65 | $37.17 | 8,798 |
| 2022-11-10 | $37.64 | $37.70 | $37.64 | $37.70 | $37.22 | 3,036 |
| 2022-11-09 | $37.35 | $37.35 | $37.31 | $37.34 | $36.86 | 6,366 |
| 2022-11-08 | $37.29 | $37.34 | $37.29 | $37.34 | $36.86 | 991 |
| 2022-11-07 | $37.25 | $37.30 | $37.22 | $37.30 | $36.82 | 3,403 |
| 2022-11-04 | $37.32 | $37.33 | $37.30 | $37.30 | $36.83 | 1,032 |
| 2022-11-03 | $37.10 | $37.25 | $37.07 | $37.16 | $36.69 | 16,762 |
| 2022-11-02 | $37.29 | $37.40 | $37.22 | $37.23 | $36.75 | 9,582 |
| 2022-11-01 | $37.30 | $37.32 | $37.23 | $37.31 | $36.83 | 16,935 |
| 2022-10-31 | $37.29 | $37.33 | $37.20 | $37.27 | $36.79 | 4,268 |
| 2022-10-28 | $37.39 | $37.39 | $37.32 | $37.39 | $36.91 | 10,206 |
| 2022-10-27 | $37.37 | $37.40 | $37.35 | $37.39 | $36.91 | 2,477 |
| 2022-10-26 | $37.28 | $37.46 | $37.28 | $37.40 | $36.84 | 9,772 |
| 2022-10-25 | $37.39 | $37.46 | $37.32 | $37.40 | $36.84 | 23,765 |
| 2022-10-24 | $37.35 | $37.41 | $37.29 | $37.34 | $36.78 | 7,351 |
| 2022-10-21 | $37.26 | $37.33 | $37.26 | $37.33 | $36.76 | 3,939 |
| 2022-10-20 | $37.27 | $37.33 | $37.25 | $37.25 | $36.69 | 2,873 |
| 2022-10-19 | $37.34 | $37.38 | $37.30 | $37.33 | $36.76 | 4,118 |
| 2022-10-18 | $37.39 | $37.48 | $37.34 | $37.42 | $36.86 | 5,118 |
| 2022-10-17 | $37.43 | $37.50 | $37.34 | $37.43 | $36.86 | 12,411 |
| 2022-10-14 | $37.37 | $37.38 | $37.25 | $37.25 | $37.25 | 13,860 |
| 2022-10-13 | $37.27 | $37.35 | $37.26 | $37.33 | $37.33 | 6,545 |
| 2022-10-12 | $37.47 | $37.50 | $37.42 | $37.49 | $37.49 | 1,716 |
| 2022-10-11 | $37.38 | $37.46 | $37.37 | $37.45 | $37.45 | 3,888 |
| 2022-10-10 | $37.46 | $37.56 | $37.39 | $37.39 | $37.39 | 15,756 |
| 2022-10-07 | $37.49 | $37.50 | $37.40 | $37.43 | $37.43 | 1,971 |
| 2022-10-06 | $37.53 | $37.55 | $37.48 | $37.53 | $37.53 | 12,247 |
| 2022-10-05 | $37.56 | $37.62 | $37.52 | $37.62 | $37.62 | 482 |
| 2022-10-04 | $37.56 | $37.65 | $37.52 | $37.61 | $37.61 | 49,304 |
| 2022-10-03 | $37.51 | $37.61 | $37.50 | $37.55 | $37.55 | 7,432 |
| 2022-09-30 | $37.49 | $37.51 | $37.39 | $37.47 | $37.47 | 15,143 |
| 2022-09-29 | $37.33 | $37.40 | $37.30 | $37.40 | $37.40 | 8,701 |
| 2022-09-28 | $37.63 | $37.71 | $37.63 | $37.71 | $37.61 | 1,485 |
| 2022-09-27 | $37.58 | $37.58 | $37.45 | $37.46 | $37.36 | 11,441 |
| 2022-09-26 | $37.73 | $37.74 | $37.56 | $37.56 | $37.46 | 11,719 |
| 2022-09-23 | $37.78 | $37.78 | $37.67 | $37.74 | $37.74 | 6,870 |
| 2022-09-22 | $37.75 | $37.86 | $37.74 | $37.79 | $37.79 | 6,523 |
| 2022-09-21 | $37.94 | $38.00 | $37.89 | $37.89 | $37.89 | 9,060 |
| 2022-09-20 | $37.93 | $37.95 | $37.88 | $37.94 | $37.94 | 5,064 |
| 2022-09-19 | $38.02 | $38.09 | $37.95 | $38.04 | $38.04 | 3,224 |
| 2022-09-16 | $38.02 | $38.02 | $37.99 | $38.01 | $38.01 | 2,140 |
| 2022-09-15 | $38.04 | $38.09 | $38.00 | $38.03 | $38.03 | 26,594 |
| 2022-09-14 | $38.18 | $38.18 | $38.13 | $38.13 | $38.13 | 612 |
| 2022-09-13 | $38.10 | $38.10 | $38.07 | $38.08 | $38.08 | 2,791 |
| 2022-09-12 | $38.21 | $38.25 | $38.21 | $38.24 | $38.24 | 4,026 |
| 2022-09-09 | $38.12 | $38.22 | $38.12 | $38.22 | $38.22 | 6,835 |
| 2022-09-08 | $38.23 | $38.23 | $38.13 | $38.22 | $38.22 | 58,065 |
| 2022-09-07 | $38.17 | $38.21 | $38.17 | $38.20 | $38.20 | 3,840 |
| 2022-09-06 | $38.19 | $38.20 | $38.19 | $38.20 | $38.20 | 1,456 |
| 2022-09-02 | $38.30 | $38.30 | $38.20 | $38.20 | $38.20 | 2,527 |
| 2022-09-01 | $38.18 | $38.18 | $38.10 | $38.15 | $38.15 | 49,289 |
| 2022-08-31 | $38.26 | $38.30 | $38.23 | $38.25 | $38.25 | 11,849 |
| 2022-08-30 | $38.25 | $38.25 | $38.21 | $38.21 | $38.21 | 2,049 |
| 2022-08-29 | $38.44 | $38.44 | $38.36 | $38.37 | $38.27 | 7,067 |
| 2022-08-26 | $38.36 | $38.36 | $38.36 | $38.36 | $38.26 | 55 |
| 2022-08-25 | $38.47 | $38.50 | $38.40 | $38.49 | $38.39 | 799 |
| 2022-08-24 | $38.46 | $38.46 | $38.37 | $38.44 | $38.44 | 560 |
| 2022-08-23 | $38.49 | $38.49 | $38.42 | $38.46 | $38.46 | 1,381 |
| 2022-08-22 | $38.53 | $38.53 | $38.40 | $38.43 | $38.43 | 3,150 |
| 2022-08-19 | $38.49 | $38.49 | $38.47 | $38.47 | $38.47 | 2,135 |
| 2022-08-18 | $38.54 | $38.64 | $38.48 | $38.56 | $38.56 | 1,144 |
| 2022-08-17 | $38.53 | $38.57 | $38.46 | $38.51 | $38.51 | 20,433 |
| 2022-08-16 | $38.48 | $38.60 | $38.48 | $38.57 | $38.57 | 533 |
| 2022-08-15 | $38.60 | $38.60 | $38.51 | $38.56 | $38.56 | 8,197 |
| 2022-08-12 | $38.51 | $38.60 | $38.51 | $38.60 | $38.60 | 1,751 |
| 2022-08-11 | $38.53 | $38.53 | $38.51 | $38.52 | $38.52 | 2,611 |
| 2022-08-10 | $38.47 | $38.59 | $38.47 | $38.59 | $38.59 | 36,307 |
| 2022-08-09 | $38.44 | $38.45 | $38.41 | $38.42 | $38.42 | 1,252 |
| 2022-08-08 | $38.40 | $38.46 | $38.39 | $38.42 | $38.42 | 540 |
| 2022-08-05 | $38.38 | $38.41 | $38.34 | $38.40 | $38.40 | 11,007 |
| 2022-08-04 | $38.48 | $38.50 | $38.44 | $38.50 | $38.50 | 3,414 |
| 2022-08-03 | $38.46 | $38.46 | $38.38 | $38.44 | $38.44 | 4,010 |
| 2022-08-02 | $38.51 | $38.51 | $38.41 | $38.42 | $38.42 | 5,721 |
| 2022-08-01 | $38.51 | $38.52 | $38.44 | $38.48 | $38.48 | 4,193 |
| 2022-07-29 | $38.44 | $38.51 | $38.44 | $38.50 | $38.50 | 4,674 |
| 2022-07-28 | $38.41 | $38.41 | $38.34 | $38.40 | $38.40 | 5,329 |
| 2022-07-27 | $38.50 | $38.51 | $38.43 | $38.46 | $38.38 | 2,880 |
| 2022-07-26 | $38.44 | $38.44 | $38.34 | $38.38 | $38.30 | 6,952 |
| 2022-07-25 | $38.46 | $38.46 | $38.40 | $38.40 | $38.32 | 2,633 |
| 2022-07-22 | $38.41 | $38.42 | $38.37 | $38.37 | $38.29 | 2,450 |
| 2022-07-21 | $38.32 | $38.34 | $38.14 | $38.32 | $38.24 | 5,923 |
| 2022-07-20 | $38.18 | $38.33 | $38.10 | $38.20 | $38.12 | 7,417 |
| 2022-07-19 | $38.21 | $38.24 | $38.14 | $38.22 | $38.14 | 2,167 |
| 2022-07-18 | $38.04 | $38.24 | $38.04 | $38.14 | $38.06 | 6,047 |
| 2022-07-15 | $38.07 | $38.10 | $38.03 | $38.10 | $38.02 | 7,827 |
| 2022-07-14 | $38.03 | $38.08 | $37.98 | $38.03 | $37.95 | 4,059 |
| 2022-07-13 | $38.06 | $38.13 | $38.04 | $38.12 | $38.04 | 3,975 |
| 2022-07-12 | $38.12 | $38.15 | $38.04 | $38.10 | $38.02 | 22,459 |
| 2022-07-11 | $38.07 | $38.13 | $37.96 | $38.07 | $37.99 | 4,500 |
| 2022-07-08 | $38.03 | $38.07 | $37.98 | $38.03 | $37.95 | 24,826 |
| 2022-07-07 | $38.17 | $38.17 | $37.82 | $38.11 | $38.03 | 66,854 |
| 2022-07-06 | $38.14 | $38.15 | $38.08 | $38.10 | $38.02 | 28,201 |
| 2022-07-05 | $38.10 | $38.13 | $38.09 | $38.13 | $38.05 | 3,131 |
| 2022-07-01 | $38.18 | $38.18 | $38.07 | $38.13 | $38.05 | 4,754 |
| 2022-06-30 | $38.04 | $38.06 | $37.99 | $38.02 | $37.94 | 9,919 |
| 2022-06-29 | $38.01 | $38.01 | $37.92 | $37.97 | $37.89 | 2,670 |
| 2022-06-28 | $38.07 | $38.18 | $38.01 | $38.02 | $37.86 | 10,348 |
| 2022-06-27 | $38.22 | $38.22 | $38.04 | $38.11 | $37.95 | 7,591 |
| 2022-06-24 | $38.18 | $38.20 | $38.14 | $38.18 | $38.02 | 1,766 |
| 2022-06-23 | $38.13 | $38.20 | $38.09 | $38.15 | $37.99 | 5,712 |
| 2022-06-22 | $38.07 | $38.17 | $38.05 | $38.07 | $37.91 | 3,106 |
| 2022-06-21 | $38.14 | $38.24 | $38.06 | $38.08 | $37.92 | 8,823 |
| 2022-06-17 | $38.07 | $38.09 | $38.04 | $38.08 | $37.92 | 12,592 |
| 2022-06-16 | $38.06 | $38.14 | $37.97 | $38.02 | $37.86 | 13,139 |
| 2022-06-15 | $38.08 | $38.15 | $38.04 | $38.14 | $37.99 | 9,403 |
| 2022-06-14 | $37.93 | $38.14 | $37.93 | $38.08 | $37.92 | 4,594 |
| 2022-06-13 | $38.26 | $38.26 | $38.10 | $38.13 | $37.97 | 9,857 |
| 2022-06-10 | $38.35 | $38.46 | $38.35 | $38.39 | $38.23 | 5,401 |
| 2022-06-09 | $38.62 | $38.64 | $38.50 | $38.57 | $38.41 | 6,784 |
| 2022-06-08 | $38.58 | $38.62 | $38.57 | $38.62 | $38.46 | 839 |
| 2022-06-07 | $38.59 | $38.67 | $38.59 | $38.63 | $38.47 | 3,073 |
| 2022-06-06 | $38.64 | $38.67 | $38.58 | $38.59 | $38.43 | 4,026 |
| 2022-06-03 | $38.72 | $38.72 | $38.59 | $38.66 | $38.51 | 2,561 |
| 2022-06-02 | $38.63 | $38.71 | $38.58 | $38.65 | $38.49 | 9,816 |
| 2022-06-01 | $38.73 | $38.73 | $38.63 | $38.70 | $38.54 | 2,064 |
| 2022-05-31 | $37.92 | $38.69 | $37.92 | $38.69 | $38.53 | 26,314 |
| 2022-05-27 | $38.65 | $38.69 | $38.61 | $38.65 | $38.49 | 3,385 |
| 2022-05-26 | $38.75 | $38.82 | $38.66 | $38.74 | $38.51 | 12,141 |
| 2022-05-25 | $38.80 | $38.80 | $38.72 | $38.76 | $38.54 | 12,889 |
| 2022-05-24 | $38.69 | $38.69 | $38.58 | $38.65 | $38.42 | 1,332 |
| 2022-05-23 | $38.72 | $38.75 | $38.59 | $38.66 | $38.43 | 14,052 |
| 2022-05-20 | $38.63 | $38.63 | $38.53 | $38.58 | $38.35 | 3,419 |
| 2022-05-19 | $38.62 | $38.69 | $38.56 | $38.63 | $38.40 | 2,438 |
| 2022-05-18 | $38.56 | $38.56 | $38.48 | $38.52 | $38.29 | 15,766 |
| 2022-05-17 | $38.60 | $38.66 | $38.60 | $38.65 | $38.43 | 7,329 |
| 2022-05-16 | $38.37 | $38.75 | $38.37 | $38.66 | $38.44 | 4,119 |
| 2022-05-13 | $38.68 | $38.68 | $38.62 | $38.68 | $38.45 | 8,904 |
| 2022-05-12 | $38.65 | $38.72 | $38.61 | $38.71 | $38.49 | 24,782 |
| 2022-05-11 | $38.64 | $38.75 | $38.63 | $38.69 | $38.46 | 14,921 |
| 2022-05-10 | $38.72 | $38.77 | $38.69 | $38.76 | $38.53 | 1,119 |
| 2022-05-09 | $38.65 | $38.71 | $38.65 | $38.71 | $38.48 | 1,885 |
| 2022-05-06 | $38.66 | $38.73 | $38.66 | $38.71 | $38.49 | 4,210 |
| 2022-05-05 | $38.71 | $38.74 | $38.65 | $38.70 | $38.47 | 12,315 |
| 2022-05-04 | $38.62 | $38.83 | $38.61 | $38.83 | $38.60 | 17,820 |
| 2022-05-03 | $38.81 | $38.87 | $38.74 | $38.82 | $38.60 | 8,368 |
| 2022-05-02 | $38.69 | $38.78 | $38.69 | $38.77 | $38.54 | 8,739 |
| 2022-04-29 | $38.39 | $38.83 | $38.39 | $38.77 | $38.54 | 3,640 |
| 2022-04-28 | $38.88 | $38.93 | $38.78 | $38.93 | $38.70 | 66,982 |
| 2022-04-27 | $38.98 | $39.05 | $38.92 | $38.96 | $38.67 | 7,316 |
| 2022-04-26 | $38.94 | $39.01 | $38.88 | $38.94 | $38.65 | 17,147 |
| 2022-04-25 | $38.91 | $39.05 | $38.90 | $38.98 | $38.69 | 7,105 |
| 2022-04-22 | $38.88 | $38.95 | $38.87 | $38.88 | $38.59 | 9,339 |
| 2022-04-21 | $38.94 | $39.04 | $38.93 | $38.94 | $38.65 | 5,457 |
| 2022-04-20 | $39.00 | $39.11 | $38.95 | $39.04 | $38.75 | 1,721 |
| 2022-04-19 | $39.08 | $39.11 | $38.97 | $39.07 | $38.78 | 65,997 |
| 2022-04-18 | $39.19 | $39.19 | $39.05 | $39.15 | $38.86 | 9,426 |
| 2022-04-14 | $39.13 | $39.15 | $39.07 | $39.07 | $38.78 | 13,946 |
| 2022-04-13 | $39.17 | $39.25 | $39.11 | $39.11 | $38.82 | 36,889 |
| 2022-04-12 | $39.12 | $39.18 | $39.07 | $39.18 | $38.89 | 16,522 |
| 2022-04-11 | $39.13 | $39.13 | $39.09 | $39.09 | $38.81 | 333 |
| 2022-04-08 | $39.12 | $39.13 | $39.07 | $39.13 | $38.84 | 2,865 |
| 2022-04-07 | $39.11 | $39.20 | $39.07 | $39.10 | $38.81 | 14,539 |
| 2022-04-06 | $39.16 | $39.17 | $39.09 | $39.17 | $38.88 | 4,329 |
| 2022-04-05 | $39.15 | $39.15 | $39.10 | $39.12 | $38.83 | 4,450 |
| 2022-04-04 | $39.18 | $39.24 | $39.15 | $39.22 | $38.93 | 19,974 |
| 2022-04-01 | $35.89 | $39.21 | $35.89 | $39.20 | $38.91 | 14,849 |
| 2022-03-31 | $39.22 | $39.23 | $39.16 | $39.20 | $38.91 | 9,757 |
| 2022-03-30 | $39.18 | $39.18 | $39.06 | $39.13 | $38.84 | 25,604 |
| 2022-03-29 | $39.17 | $39.28 | $39.17 | $39.28 | $38.92 | 16,039 |
| 2022-03-28 | $39.18 | $39.18 | $39.05 | $39.18 | $38.82 | 21,920 |
| 2022-03-25 | $38.82 | $39.24 | $38.82 | $39.20 | $38.84 | 16,346 |
| 2022-03-24 | $39.26 | $39.26 | $39.17 | $39.22 | $38.86 | 19,930 |
| 2022-03-23 | $39.19 | $39.26 | $39.19 | $39.26 | $38.90 | 3,784 |
| 2022-03-22 | $39.22 | $39.28 | $39.21 | $39.28 | $38.92 | 9,099 |
| 2022-03-21 | $39.28 | $39.32 | $39.21 | $39.24 | $38.88 | 20,002 |
| 2022-03-18 | $39.33 | $39.36 | $39.27 | $39.36 | $39.00 | 12,248 |
| 2022-03-17 | $39.29 | $39.36 | $39.25 | $39.32 | $38.96 | 16,980 |
| 2022-03-16 | $39.28 | $39.35 | $39.24 | $39.35 | $38.99 | 35,520 |
| 2022-03-15 | $39.31 | $39.37 | $39.25 | $39.33 | $38.97 | 16,826 |
| 2022-03-14 | $39.34 | $39.38 | $39.30 | $39.34 | $38.98 | 13,088 |
| 2022-03-11 | $39.43 | $39.43 | $39.40 | $39.42 | $39.06 | 7,147 |
| 2022-03-10 | $39.49 | $39.50 | $39.39 | $39.50 | $39.14 | 24,347 |
| 2022-03-09 | $39.53 | $39.61 | $39.52 | $39.56 | $39.20 | 18,001 |
| 2022-03-08 | $39.64 | $39.71 | $39.59 | $39.67 | $39.31 | 15,922 |
| 2022-03-07 | $39.76 | $39.80 | $39.70 | $39.74 | $39.38 | 49,267 |
| 2022-03-04 | $39.80 | $39.82 | $39.74 | $39.77 | $39.41 | 12,306 |
| 2022-03-03 | $39.81 | $39.85 | $39.77 | $39.82 | $39.45 | 66,976 |
| 2022-03-02 | $39.89 | $39.92 | $39.82 | $39.86 | $39.50 | 33,439 |
| 2022-03-01 | $39.89 | $39.94 | $39.83 | $39.91 | $39.55 | 45,555 |
| 2022-02-28 | $39.89 | $39.89 | $39.80 | $39.84 | $39.48 | 8,519 |
| 2022-02-25 | $39.76 | $39.78 | $39.75 | $39.78 | $39.42 | 8,839 |
| 2022-02-24 | $39.82 | $39.86 | $39.80 | $39.86 | $39.44 | 26,701 |
| 2022-02-23 | $39.89 | $39.89 | $39.81 | $39.81 | $39.39 | 31,229 |
| 2022-02-22 | $39.89 | $39.93 | $39.87 | $39.90 | $39.48 | 25,296 |
| 2022-02-18 | $39.91 | $39.94 | $39.89 | $39.91 | $39.49 | 20,345 |
| 2022-02-17 | $39.90 | $39.93 | $39.87 | $39.89 | $39.47 | 13,538 |
| 2022-02-16 | $39.92 | $39.92 | $39.86 | $39.92 | $39.51 | 28,499 |
| 2022-02-15 | $39.90 | $39.95 | $39.87 | $39.89 | $39.47 | 34,066 |
| 2022-02-14 | $39.93 | $39.94 | $39.92 | $39.92 | $39.50 | 21,524 |
| 2022-02-11 | $39.99 | $40.00 | $39.91 | $39.95 | $39.53 | 12,081 |
| 2022-02-10 | $40.06 | $40.07 | $39.97 | $39.97 | $39.55 | 76,042 |
| 2022-02-09 | $40.04 | $40.11 | $40.04 | $40.09 | $39.67 | 19,354 |
| 2022-02-08 | $40.01 | $40.11 | $40.01 | $40.06 | $39.64 | 13,254 |
| 2022-02-07 | $40.06 | $40.14 | $40.00 | $40.06 | $39.64 | 61,592 |
| 2022-02-04 | $40.09 | $40.14 | $40.04 | $40.10 | $39.67 | 25,499 |
| 2022-02-03 | $40.12 | $40.15 | $40.10 | $40.15 | $39.73 | 20,962 |
| 2022-02-02 | $40.18 | $40.22 | $40.15 | $40.18 | $39.75 | 13,321 |
| 2022-02-01 | $40.20 | $40.21 | $40.13 | $40.16 | $39.73 | 27,633 |
| 2022-01-31 | $40.16 | $40.22 | $40.15 | $40.18 | $39.76 | 6,844 |
| 2022-01-28 | $40.13 | $40.24 | $40.07 | $40.17 | $39.75 | 42,023 |
| 2022-01-27 | $40.27 | $40.33 | $40.27 | $40.30 | $39.81 | 20,149 |
| 2022-01-26 | $40.39 | $40.41 | $40.32 | $40.35 | $39.86 | 38,066 |
| 2022-01-25 | $40.40 | $40.41 | $40.34 | $40.35 | $39.86 | 59,050 |
| 2022-01-24 | $40.35 | $40.43 | $40.27 | $40.37 | $39.88 | 57,003 |
| 2022-01-21 | $40.33 | $40.39 | $40.28 | $40.33 | $39.84 | 83,930 |
| 2022-01-20 | $40.38 | $40.38 | $40.29 | $40.33 | $39.84 | 15,622 |
| 2022-01-19 | $40.39 | $40.39 | $40.31 | $40.34 | $39.85 | 25,878 |
| 2022-01-18 | $40.34 | $40.37 | $40.29 | $40.36 | $39.87 | 52,059 |
| 2022-01-14 | $40.39 | $40.43 | $40.35 | $40.38 | $39.89 | 8,238 |
| 2022-01-13 | $40.40 | $40.45 | $40.36 | $40.39 | $39.90 | 11,073 |
| 2022-01-12 | $40.40 | $40.45 | $40.37 | $40.40 | $39.91 | 140,080 |
| 2022-01-11 | $40.39 | $40.45 | $40.38 | $40.42 | $39.93 | 17,295 |
| 2022-01-10 | $40.45 | $40.45 | $40.39 | $40.39 | $39.90 | 12,070 |
| 2022-01-07 | $40.00 | $40.50 | $40.00 | $40.46 | $39.97 | 4,201 |
| 2022-01-06 | $40.51 | $40.51 | $40.47 | $40.48 | $39.99 | 1,099,540 |
| 2022-01-05 | $40.48 | $40.52 | $40.47 | $40.50 | $40.00 | 2,839 |
| 2022-01-04 | $40.50 | $40.52 | $40.47 | $40.50 | $40.01 | 8,621 |
| 2022-01-03 | $40.48 | $40.51 | $40.48 | $40.50 | $40.01 | 3,419 |
| 2021-12-31 | $40.50 | $40.55 | $40.47 | $40.54 | $40.05 | 14,119 |
| 2021-12-30 | $40.53 | $40.54 | $40.47 | $40.50 | $40.01 | 9,494 |
| 2021-12-29 | $40.60 | $40.63 | $40.59 | $40.61 | $40.00 | 49,983 |
| 2021-12-28 | $40.62 | $40.62 | $40.50 | $40.61 | $39.99 | 15,632 |
| 2021-12-27 | $40.57 | $40.63 | $40.52 | $40.62 | $40.01 | 7,674 |
| 2021-12-23 | $40.59 | $40.62 | $40.59 | $40.61 | $40.00 | 5,034 |
| 2021-12-22 | $40.59 | $40.62 | $40.56 | $40.61 | $40.00 | 6,598 |
| 2021-12-21 | $40.58 | $40.60 | $40.53 | $40.58 | $39.97 | 9,838 |
| 2021-12-20 | $40.59 | $40.63 | $40.56 | $40.61 | $39.99 | 9,247 |
| 2021-12-17 | $40.56 | $40.62 | $40.56 | $40.59 | $39.98 | 8,570 |
| 2021-12-16 | $40.63 | $40.68 | $40.57 | $40.63 | $39.96 | 16,294 |
| 2021-12-15 | $40.67 | $40.69 | $40.51 | $40.56 | $39.89 | 13,501 |
| 2021-12-14 | $40.65 | $40.69 | $40.58 | $40.63 | $39.96 | 13,478 |
| 2021-12-13 | $40.71 | $40.72 | $40.60 | $40.66 | $39.99 | 15,619 |
| 2021-12-10 | $40.70 | $40.74 | $40.61 | $40.67 | $40.00 | 33,592 |
| 2021-12-09 | $40.65 | $40.68 | $40.60 | $40.64 | $39.97 | 5,440 |
| 2021-12-08 | $40.60 | $40.70 | $40.60 | $40.67 | $40.00 | 58,004 |
| 2021-12-07 | $40.51 | $40.64 | $40.51 | $40.58 | $39.91 | 3,091 |
| 2021-12-06 | $40.60 | $40.74 | $40.58 | $40.62 | $39.95 | 83,870 |
| 2021-12-03 | $40.56 | $40.60 | $40.49 | $40.57 | $39.90 | 35,863 |
| 2021-12-02 | $40.58 | $40.67 | $40.52 | $40.60 | $39.93 | 7,610 |
| 2021-12-01 | $40.95 | $40.95 | $40.50 | $40.50 | $39.84 | 5,666 |
| 2021-11-30 | $40.64 | $40.74 | $40.61 | $40.65 | $39.98 | 27,571 |
| 2021-11-29 | $40.96 | $40.96 | $40.63 | $40.70 | $40.03 | 33,120 |
| 2021-11-26 | $40.44 | $40.69 | $40.44 | $40.68 | $39.95 | 1,838 |
| 2021-11-24 | $40.70 | $40.72 | $40.64 | $40.68 | $39.95 | 14,409 |
| 2021-11-23 | $40.70 | $40.72 | $40.68 | $40.69 | $39.96 | 10,543 |
| 2021-11-22 | $40.69 | $40.76 | $40.62 | $40.71 | $39.98 | 145,703 |
| 2021-11-19 | $40.74 | $40.82 | $40.70 | $40.74 | $40.00 | 27,277 |
| 2021-11-18 | $40.71 | $40.80 | $40.61 | $40.75 | $40.01 | 24,364 |
| 2021-11-17 | $40.70 | $40.77 | $40.69 | $40.72 | $39.99 | 13,847 |
| 2021-11-16 | $40.77 | $40.79 | $40.72 | $40.77 | $40.04 | 51,095 |
| 2021-11-15 | $40.74 | $40.74 | $40.68 | $40.71 | $39.98 | 6,687 |
| 2021-11-12 | $40.75 | $40.78 | $40.69 | $40.74 | $40.01 | 3,691 |
| 2021-11-11 | $40.80 | $40.81 | $40.75 | $40.75 | $40.01 | 6,001 |
| 2021-11-10 | $40.76 | $40.76 | $40.68 | $40.73 | $40.00 | 8,705 |
| 2021-11-09 | $40.83 | $40.86 | $40.83 | $40.83 | $40.09 | 12,143 |
| 2021-11-08 | $40.80 | $40.82 | $40.76 | $40.80 | $40.06 | 15,784 |
| 2021-11-05 | $40.89 | $40.89 | $40.76 | $40.85 | $40.11 | 11,599 |
| 2021-11-04 | $40.75 | $40.83 | $40.75 | $40.75 | $40.02 | 42,466 |
| 2021-11-03 | $40.74 | $40.75 | $40.72 | $40.75 | $40.02 | 6,706 |
| 2021-11-02 | $40.75 | $40.82 | $40.75 | $40.79 | $40.06 | 8,695 |
| 2021-11-01 | $40.78 | $40.79 | $40.70 | $40.74 | $40.01 | 7,309 |
| 2021-10-29 | $40.77 | $40.78 | $40.68 | $40.75 | $40.01 | 11,045 |
| 2021-10-28 | $40.71 | $40.78 | $40.68 | $40.76 | $40.03 | 37,694 |
| 2021-10-27 | $40.82 | $40.84 | $40.81 | $40.83 | $40.04 | 6,716 |
| 2021-10-26 | $40.83 | $40.87 | $40.80 | $40.84 | $40.04 | 8,318 |
| 2021-10-25 | $40.84 | $40.86 | $40.79 | $40.86 | $40.06 | 9,196 |
| 2021-10-22 | $40.81 | $40.83 | $40.81 | $40.81 | $40.01 | 576 |
| 2021-10-21 | $40.85 | $40.87 | $40.80 | $40.84 | $40.04 | 30,511 |
| 2021-10-20 | $40.87 | $40.90 | $40.82 | $40.89 | $40.09 | 3,299 |
| 2021-10-19 | $40.87 | $40.92 | $40.86 | $40.88 | $40.08 | 10,025 |
| 2021-10-18 | $40.84 | $40.88 | $40.83 | $40.86 | $40.07 | 17,741 |
| 2021-10-15 | $40.92 | $40.93 | $40.88 | $40.88 | $40.08 | 3,124 |
| 2021-10-14 | $40.91 | $40.98 | $40.88 | $40.94 | $40.15 | 21,542 |
| 2021-10-13 | $40.89 | $40.94 | $40.84 | $40.89 | $40.10 | 6,123 |
| 2021-10-12 | $40.88 | $40.91 | $40.83 | $40.87 | $40.08 | 4,346 |
| 2021-10-11 | $40.92 | $40.96 | $40.87 | $40.92 | $40.12 | 3,895 |
| 2021-10-08 | $40.88 | $40.92 | $40.88 | $40.92 | $40.12 | 3,559 |
| 2021-10-07 | $40.92 | $40.99 | $40.83 | $40.95 | $40.15 | 74,757 |
| 2021-10-06 | $41.00 | $41.00 | $40.88 | $40.93 | $40.13 | 8,468 |
| 2021-10-05 | $40.96 | $41.00 | $40.96 | $40.96 | $40.17 | 13,401 |
| 2021-10-04 | $41.00 | $41.00 | $40.90 | $40.95 | $40.16 | 14,522 |
| 2021-10-01 | $40.96 | $41.00 | $40.96 | $40.97 | $40.17 | 1,345 |
| 2021-09-30 | $40.92 | $40.98 | $40.89 | $40.97 | $40.17 | 8,262 |
| 2021-09-29 | $40.93 | $40.93 | $40.87 | $40.90 | $40.10 | 5,519 |
| 2021-09-28 | $40.98 | $41.00 | $40.92 | $40.95 | $40.09 | 73,206 |
| 2021-09-27 | $40.98 | $41.05 | $40.98 | $40.99 | $40.13 | 11,883 |
| 2021-09-24 | $41.02 | $41.04 | $40.98 | $40.98 | $40.12 | 23,445 |
| 2021-09-23 | $41.04 | $41.05 | $41.01 | $41.03 | $40.17 | 5,777 |
| 2021-09-22 | $41.06 | $41.09 | $41.01 | $41.04 | $40.18 | 8,010 |
| 2021-09-21 | $41.05 | $41.09 | $41.00 | $41.06 | $40.20 | 16,526 |
| 2021-09-20 | $40.97 | $41.03 | $40.97 | $41.01 | $40.15 | 15,461 |
| 2021-09-17 | $41.06 | $41.06 | $40.96 | $41.01 | $40.15 | 5,581 |
| 2021-09-16 | $41.00 | $41.04 | $40.99 | $41.03 | $40.17 | 4,897 |
| 2021-09-15 | $40.97 | $41.06 | $40.97 | $41.04 | $40.18 | 26,736 |
| 2021-09-14 | $41.07 | $41.07 | $41.00 | $41.07 | $40.21 | 3,667 |
| 2021-09-13 | $41.03 | $41.03 | $40.99 | $41.01 | $40.15 | 3,137 |
| 2021-09-10 | $41.03 | $41.03 | $40.98 | $41.01 | $40.15 | 5,891 |
| 2021-09-09 | $40.99 | $41.03 | $40.99 | $41.01 | $40.15 | 3,594 |
| 2021-09-08 | $41.03 | $41.03 | $40.96 | $41.00 | $40.14 | 3,345 |
| 2021-09-07 | $40.94 | $41.04 | $40.94 | $40.99 | $40.13 | 14,636 |
| 2021-09-03 | $41.00 | $41.04 | $41.00 | $41.00 | $40.14 | 3,392 |
| 2021-09-02 | $41.01 | $41.01 | $40.96 | $41.01 | $40.15 | 4,912 |
| 2021-09-01 | $41.04 | $41.06 | $40.96 | $41.01 | $40.15 | 24,894 |
| 2021-08-31 | $40.99 | $41.04 | $40.99 | $40.99 | $40.13 | 6,758 |
| 2021-08-30 | $40.94 | $40.98 | $40.91 | $40.95 | $40.09 | 4,540 |
| 2021-08-27 | $41.04 | $41.06 | $41.04 | $41.06 | $40.14 | 9,248 |
| 2021-08-26 | $41.00 | $41.01 | $40.95 | $41.00 | $40.08 | 2,339 |
| 2021-08-25 | $40.90 | $41.01 | $40.90 | $40.99 | $40.07 | 22,918 |
| 2021-08-24 | $41.41 | $41.41 | $40.98 | $40.98 | $40.06 | 10,872 |
| 2021-08-23 | $41.08 | $41.08 | $41.00 | $41.04 | $40.11 | 5,727 |
| 2021-08-20 | $41.01 | $41.06 | $40.98 | $41.02 | $40.09 | 4,178 |
| 2021-08-19 | $40.99 | $41.02 | $40.93 | $40.98 | $40.06 | 17,997 |
| 2021-08-18 | $41.00 | $41.03 | $40.94 | $41.01 | $40.08 | 16,567 |
| 2021-08-17 | $41.01 | $41.04 | $40.96 | $41.02 | $40.10 | 12,682 |
| 2021-08-16 | $41.04 | $41.04 | $40.96 | $41.01 | $40.08 | 7,398 |
| 2021-08-13 | $41.03 | $41.04 | $40.95 | $41.00 | $40.07 | 3,982 |
| 2021-08-12 | $40.99 | $41.05 | $40.93 | $41.00 | $40.08 | 23,915 |
| 2021-08-11 | $41.01 | $41.03 | $40.92 | $40.99 | $40.06 | 22,400 |
| 2021-08-10 | $41.03 | $41.04 | $40.93 | $40.96 | $40.03 | 20,024 |
| 2021-08-09 | $41.14 | $41.14 | $41.00 | $41.02 | $40.09 | 6,311 |
| 2021-08-06 | $41.03 | $41.04 | $41.03 | $41.03 | $40.11 | 4,871 |
| 2021-08-05 | $41.06 | $41.06 | $41.03 | $41.03 | $40.11 | 4,699 |
| 2021-08-04 | $41.08 | $41.08 | $41.04 | $41.04 | $40.11 | 2,915 |
| 2021-08-03 | $41.08 | $41.09 | $41.05 | $41.05 | $40.12 | 7,071 |
| 2021-08-02 | $41.09 | $41.10 | $41.04 | $41.05 | $40.13 | 6,015 |
| 2021-07-30 | $41.00 | $41.06 | $41.00 | $41.05 | $40.13 | 6,554 |
| 2021-07-29 | $40.98 | $41.01 | $40.98 | $41.01 | $40.08 | 4,242 |
| 2021-07-28 | $41.13 | $41.13 | $41.03 | $41.09 | $40.10 | 10,143 |
| 2021-07-27 | $41.11 | $41.11 | $41.06 | $41.06 | $40.08 | 6,302 |
| 2021-07-26 | $41.12 | $41.12 | $41.02 | $41.10 | $40.11 | 8,345 |
| 2021-07-23 | $41.04 | $41.15 | $41.04 | $41.13 | $40.14 | 29,261 |
| 2021-07-22 | $41.11 | $41.12 | $41.01 | $41.10 | $40.12 | 78,864 |
| 2021-07-21 | $41.09 | $41.13 | $41.04 | $41.08 | $40.09 | 9,990 |
| 2021-07-20 | $41.48 | $41.48 | $41.08 | $41.14 | $40.15 | 156,654 |
| 2021-07-19 | $41.10 | $41.12 | $41.05 | $41.05 | $40.07 | 21,320 |
| 2021-07-16 | $41.10 | $41.12 | $41.03 | $41.09 | $40.11 | 9,498 |
| 2021-07-15 | $41.11 | $41.11 | $41.06 | $41.10 | $40.11 | 3,170 |
| 2021-07-14 | $41.09 | $41.12 | $41.02 | $41.07 | $40.09 | 12,469 |
| 2021-07-13 | $41.08 | $41.10 | $41.04 | $41.04 | $40.06 | 5,726 |
| 2021-07-12 | $41.11 | $41.11 | $41.02 | $41.06 | $40.08 | 5,064 |
| 2021-07-09 | $41.14 | $41.14 | $41.06 | $41.08 | $40.10 | 7,587 |
| 2021-07-08 | $41.11 | $41.14 | $41.08 | $41.13 | $40.14 | 26,178 |
| 2021-07-07 | $41.11 | $41.11 | $41.03 | $41.08 | $40.10 | 150,953 |
| 2021-07-06 | $41.07 | $41.10 | $41.07 | $41.10 | $40.11 | 434 |
| 2021-07-02 | $41.04 | $41.10 | $41.04 | $41.08 | $40.09 | 4,610 |
| 2021-07-01 | $41.06 | $41.09 | $40.99 | $41.05 | $40.06 | 40,918 |
| 2021-06-30 | $41.00 | $41.08 | $41.00 | $41.08 | $40.09 | 3,360 |
| 2021-06-29 | $41.01 | $41.02 | $40.98 | $41.01 | $40.02 | 7,441 |
| 2021-06-28 | $41.09 | $41.13 | $41.09 | $41.10 | $40.04 | 1,261 |
| 2021-06-25 | $41.06 | $41.10 | $41.04 | $41.10 | $40.04 | 1,623 |
| 2021-06-24 | $41.14 | $41.14 | $41.10 | $41.11 | $40.06 | 705 |
| 2021-06-23 | $41.14 | $41.14 | $41.07 | $41.09 | $40.04 | 2,323 |
| 2021-06-22 | $41.06 | $41.14 | $41.06 | $41.10 | $40.05 | 4,936 |
| 2021-06-21 | $41.05 | $41.10 | $41.05 | $41.10 | $40.05 | 2,998 |
| 2021-06-18 | $41.12 | $41.12 | $41.01 | $41.07 | $40.01 | 2,451 |
| 2021-06-17 | $41.12 | $41.12 | $41.12 | $41.12 | $40.07 | 244 |
| 2021-06-16 | $41.17 | $41.17 | $41.10 | $41.11 | $40.05 | 2,919 |
| 2021-06-15 | $41.19 | $41.19 | $41.16 | $41.16 | $40.11 | 4,964 |
| 2021-06-14 | $41.17 | $41.19 | $41.08 | $41.16 | $40.10 | 18,760 |
| 2021-06-11 | $41.17 | $41.18 | $41.15 | $41.15 | $40.10 | 7,068 |
| 2021-06-10 | $41.15 | $41.16 | $41.11 | $41.16 | $40.11 | 9,705 |
| 2021-06-09 | $41.16 | $41.16 | $41.11 | $41.13 | $40.07 | 2,545 |
| 2021-06-08 | $41.12 | $41.18 | $41.09 | $41.13 | $40.08 | 4,685 |
| 2021-06-07 | $41.18 | $41.18 | $41.12 | $41.12 | $40.07 | 4,176 |
| 2021-06-04 | $41.14 | $41.15 | $41.10 | $41.15 | $40.09 | 436 |
| 2021-06-03 | $41.28 | $41.28 | $41.04 | $41.10 | $40.05 | 2,446 |
| 2021-06-02 | $41.16 | $41.16 | $41.07 | $41.13 | $40.07 | 3,413 |
| 2021-06-01 | $41.13 | $41.13 | $41.07 | $41.13 | $40.07 | 533 |
| 2021-05-28 | $41.16 | $41.16 | $41.11 | $41.11 | $40.06 | 8,140 |
| 2021-05-27 | $41.14 | $41.14 | $41.08 | $41.11 | $40.06 | 6,369 |
| 2021-05-26 | $41.15 | $41.18 | $41.11 | $41.18 | $40.06 | 2,028 |
| 2021-05-25 | $41.16 | $41.16 | $41.10 | $41.15 | $40.03 | 8,746 |
| 2021-05-24 | $41.12 | $41.15 | $41.09 | $41.12 | $40.01 | 8,722 |
| 2021-05-21 | $41.07 | $41.16 | $41.07 | $41.11 | $39.99 | 882 |
| 2021-05-20 | $41.14 | $41.18 | $41.09 | $41.15 | $40.03 | 13,938 |
| 2021-05-19 | $41.08 | $41.12 | $41.08 | $41.08 | $39.96 | 3,670 |
| 2021-05-18 | $41.14 | $41.14 | $41.04 | $41.10 | $39.98 | 2,060 |
| 2021-05-17 | $41.13 | $41.13 | $41.09 | $41.09 | $39.97 | 870 |
| 2021-05-14 | $41.14 | $41.17 | $41.06 | $41.12 | $40.00 | 13,065 |
| 2021-05-13 | $41.09 | $41.13 | $41.09 | $41.10 | $39.98 | 5,623 |
| 2021-05-12 | $41.01 | $41.08 | $40.99 | $41.03 | $39.92 | 1,361 |
| 2021-05-11 | $41.05 | $41.06 | $41.02 | $41.06 | $39.95 | 4,676 |
| 2021-05-10 | $41.05 | $41.09 | $41.05 | $41.09 | $39.97 | 3,306 |
| 2021-05-07 | $41.00 | $41.12 | $41.00 | $41.12 | $40.00 | 458 |
| 2021-05-06 | $41.00 | $41.07 | $41.00 | $41.07 | $39.95 | 2,985 |
| 2021-05-05 | $41.06 | $41.08 | $41.05 | $41.08 | $39.96 | 636 |
| 2021-05-04 | $41.01 | $41.09 | $41.01 | $41.03 | $39.92 | 6,128 |
| 2021-05-03 | $41.10 | $41.10 | $41.02 | $41.02 | $39.91 | 48,515 |
| 2021-04-30 | $41.04 | $41.08 | $41.04 | $41.08 | $39.96 | 705 |
| 2021-04-29 | $41.05 | $41.06 | $41.00 | $41.04 | $39.92 | 1,049 |
| 2021-04-28 | $41.14 | $41.14 | $41.10 | $41.10 | $39.92 | 3,371 |
| 2021-04-27 | $41.10 | $41.11 | $41.07 | $41.10 | $39.92 | 3,126 |
| 2021-04-26 | $41.12 | $41.12 | $41.10 | $41.10 | $39.92 | 4,635 |
| 2021-04-23 | $41.09 | $41.10 | $41.07 | $41.10 | $39.92 | 1,181 |
| 2021-04-22 | $41.08 | $41.13 | $41.03 | $41.09 | $39.91 | 2,752 |
| 2021-04-21 | $41.04 | $41.10 | $41.02 | $41.09 | $39.91 | 191,777 |
| 2021-04-20 | $41.17 | $41.17 | $41.04 | $41.09 | $39.91 | 2,857 |
| 2021-04-19 | $41.13 | $41.13 | $41.04 | $41.08 | $39.90 | 2,291 |
| 2021-04-16 | $41.08 | $41.09 | $41.05 | $41.09 | $39.91 | 1,183 |
| 2021-04-15 | $41.04 | $41.09 | $41.03 | $41.08 | $39.90 | 2,633 |
| 2021-04-14 | $41.02 | $41.08 | $41.02 | $41.06 | $39.88 | 5,839 |
| 2021-04-13 | $41.02 | $41.10 | $41.01 | $41.07 | $39.89 | 7,384 |
| 2021-04-12 | $41.07 | $41.08 | $41.01 | $41.05 | $39.87 | 8,235 |
| 2021-04-09 | $41.06 | $41.07 | $41.02 | $41.07 | $39.89 | 1,232 |
| 2021-04-08 | $41.10 | $41.11 | $41.03 | $41.07 | $39.89 | 5,683 |
| 2021-04-07 | $41.14 | $41.14 | $41.05 | $41.05 | $39.87 | 1,868 |
| 2021-04-06 | $41.04 | $41.07 | $41.03 | $41.04 | $39.86 | 531 |
| 2021-04-05 | $41.00 | $41.05 | $41.00 | $41.03 | $39.85 | 3,495 |
| 2021-04-01 | $40.97 | $41.04 | $40.97 | $41.01 | $39.83 | 3,692 |
| 2021-03-31 | $40.97 | $41.04 | $40.94 | $41.00 | $39.82 | 2,464 |
| 2021-03-30 | $40.97 | $41.00 | $40.93 | $41.00 | $39.82 | 6,817 |
| 2021-03-29 | $41.08 | $41.08 | $41.05 | $41.07 | $39.82 | 843 |
| 2021-03-26 | $41.04 | $41.08 | $41.04 | $41.08 | $39.83 | 2,563 |
| 2021-03-25 | $41.08 | $41.12 | $41.06 | $41.09 | $39.84 | 6,884 |
| 2021-03-24 | $41.01 | $41.16 | $41.01 | $41.11 | $39.86 | 3,731 |
| 2021-03-23 | $41.03 | $41.10 | $41.03 | $41.10 | $39.85 | 722 |
| 2021-03-22 | $41.14 | $41.14 | $41.09 | $41.09 | $39.83 | 698 |
| 2021-03-19 | $41.07 | $41.11 | $41.07 | $41.11 | $39.85 | 1,833 |
| 2021-03-18 | $41.03 | $41.06 | $40.94 | $41.03 | $39.78 | 4,695 |
| 2021-03-17 | $41.05 | $41.14 | $41.00 | $41.07 | $39.82 | 3,425 |
| 2021-03-16 | $41.02 | $41.16 | $41.01 | $41.10 | $39.84 | 13,009 |
| 2021-03-15 | $41.16 | $41.16 | $41.01 | $41.08 | $39.82 | 11,294 |
| 2021-03-12 | $41.04 | $41.06 | $41.04 | $41.06 | $39.80 | 6,756 |
| 2021-03-11 | $41.12 | $41.12 | $41.02 | $41.09 | $39.84 | 14,566 |
| 2021-03-10 | $41.07 | $41.11 | $41.00 | $41.10 | $39.85 | 2,759 |
| 2021-03-09 | $40.82 | $41.16 | $40.82 | $41.08 | $39.83 | 5,068 |
| 2021-03-08 | $41.13 | $41.13 | $41.00 | $41.09 | $39.84 | 81,335 |
| 2021-03-05 | $41.06 | $41.15 | $41.05 | $41.10 | $39.85 | 12,840 |
| 2021-03-04 | $41.10 | $41.21 | $41.04 | $41.12 | $39.86 | 23,594 |
| 2021-03-03 | $41.03 | $41.10 | $41.03 | $41.08 | $39.83 | 20,195 |
| 2021-03-02 | $41.13 | $41.14 | $41.13 | $41.14 | $39.89 | 1,186 |
| 2021-03-01 | $41.10 | $41.16 | $41.10 | $41.16 | $39.91 | 387 |
| 2021-02-26 | $41.11 | $41.14 | $41.11 | $41.13 | $39.88 | 483 |
| 2021-02-25 | $41.17 | $41.20 | $41.04 | $41.09 | $39.83 | 30,714 |
| 2021-02-24 | $41.29 | $41.31 | $41.27 | $41.28 | $39.95 | 47,918 |
| 2021-02-23 | $41.29 | $41.30 | $41.27 | $41.28 | $39.95 | 1,944 |
| 2021-02-22 | $41.30 | $41.32 | $41.29 | $41.29 | $39.96 | 495 |
| 2021-02-19 | $41.22 | $41.30 | $41.22 | $41.30 | $39.97 | 2,411 |
| 2021-02-18 | $41.30 | $41.31 | $41.26 | $41.29 | $39.96 | 10,088 |
| 2021-02-17 | $41.29 | $41.29 | $41.26 | $41.27 | $39.94 | 15,369 |
| 2021-02-16 | $41.35 | $41.35 | $41.27 | $41.29 | $39.96 | 42,120 |
| 2021-02-12 | $41.27 | $41.33 | $41.25 | $41.30 | $39.97 | 18,995 |
| 2021-02-11 | $41.32 | $41.33 | $41.26 | $41.31 | $39.98 | 5,423 |
| 2021-02-10 | $41.30 | $41.32 | $41.25 | $41.29 | $39.96 | 16,393 |
| 2021-02-09 | $41.27 | $41.33 | $41.25 | $41.29 | $39.96 | 5,067 |
| 2021-02-08 | $41.33 | $41.34 | $41.27 | $41.32 | $39.99 | 10,640 |
| 2021-02-05 | $41.33 | $41.33 | $41.25 | $41.31 | $39.98 | 19,229 |
| 2021-02-04 | $41.30 | $41.30 | $41.25 | $41.28 | $39.95 | 13,780 |
| 2021-02-03 | $41.23 | $41.30 | $41.23 | $41.26 | $39.94 | 154,240 |
| 2021-02-02 | $41.18 | $41.30 | $41.18 | $41.25 | $39.92 | 13,538 |
| 2021-02-01 | $41.11 | $41.31 | $41.11 | $41.26 | $39.93 | 15,577 |
| 2021-01-29 | $41.23 | $41.23 | $41.17 | $41.23 | $39.90 | 2,608 |
| 2021-01-28 | $41.26 | $41.29 | $41.23 | $41.27 | $39.94 | 3,931 |
| 2021-01-27 | $41.36 | $41.36 | $41.24 | $41.31 | $39.92 | 4,142 |
| 2021-01-26 | $41.36 | $41.37 | $41.36 | $41.37 | $39.97 | 2,486 |
| 2021-01-25 | $41.37 | $41.37 | $41.36 | $41.36 | $39.97 | 2,945 |
| 2021-01-22 | $41.37 | $41.37 | $41.34 | $41.36 | $39.96 | 5,245 |
| 2021-01-21 | $41.38 | $41.38 | $41.35 | $41.36 | $39.97 | 1,050 |
| 2021-01-20 | $41.36 | $41.37 | $41.36 | $41.36 | $39.97 | 9,527 |
| 2021-01-19 | $41.36 | $41.36 | $41.27 | $41.36 | $39.97 | 41,311 |
| 2021-01-15 | $41.34 | $41.36 | $41.28 | $41.31 | $39.92 | 399,997 |
| 2021-01-14 | $41.28 | $41.28 | $41.28 | $41.28 | $39.89 | 217 |
| 2021-01-13 | $41.24 | $41.28 | $41.24 | $41.26 | $39.87 | 2,525 |
| 2021-01-12 | $41.25 | $41.29 | $41.23 | $41.25 | $39.86 | 1,291 |
| 2021-01-11 | $41.25 | $41.29 | $41.20 | $41.25 | $39.86 | 1,280 |
| 2021-01-08 | $41.26 | $41.27 | $41.26 | $41.27 | $39.88 | 1,331 |
| 2021-01-07 | $41.26 | $41.27 | $41.26 | $41.27 | $39.88 | 528 |
| 2021-01-06 | $41.12 | $41.26 | $41.12 | $41.26 | $39.87 | 15,489 |
| 2021-01-05 | $41.17 | $41.23 | $41.16 | $41.23 | $39.84 | 2,437 |
| 2021-01-04 | $41.26 | $41.26 | $41.19 | $41.21 | $39.82 | 2,852 |
| 2020-12-31 | $41.13 | $41.24 | $41.13 | $41.21 | $39.82 | 7,243 |
| 2020-12-30 | $41.12 | $41.24 | $41.12 | $41.20 | $39.81 | 4,854 |
| 2020-12-29 | $41.33 | $41.34 | $41.27 | $41.31 | $39.80 | 4,585 |
| 2020-12-28 | $41.32 | $41.32 | $41.25 | $41.31 | $39.80 | 1,673 |
| 2020-12-24 | $41.26 | $41.30 | $41.24 | $41.26 | $39.76 | 7,956 |
| 2020-12-23 | $41.25 | $41.29 | $41.25 | $41.28 | $39.77 | 3,864 |
| 2020-12-22 | $41.16 | $41.30 | $41.16 | $41.24 | $39.73 | 7,444 |
| 2020-12-21 | $41.29 | $41.29 | $41.23 | $41.25 | $39.75 | 5,643 |
| 2020-12-18 | $41.29 | $41.29 | $41.25 | $41.25 | $39.75 | 3,539 |
| 2020-12-17 | $41.22 | $41.28 | $41.22 | $41.28 | $39.78 | 4,919 |
| 2020-12-16 | $41.15 | $41.28 | $41.15 | $41.22 | $39.71 | 17,377 |
| 2020-12-15 | $41.19 | $41.27 | $41.19 | $41.21 | $39.70 | 4,494 |
| 2020-12-14 | $41.17 | $41.26 | $41.17 | $41.22 | $39.72 | 14,998 |
| 2020-12-11 | $41.25 | $41.25 | $41.19 | $41.21 | $39.70 | 4,002 |
| 2020-12-10 | $41.22 | $41.23 | $41.16 | $41.20 | $39.69 | 5,067 |
| 2020-12-09 | $41.19 | $41.19 | $41.19 | $41.19 | $39.69 | 137 |
| 2020-12-08 | $41.22 | $41.23 | $41.14 | $41.21 | $39.71 | 10,520 |
| 2020-12-07 | $41.22 | $41.22 | $41.19 | $41.19 | $39.68 | 6,049 |
| 2020-12-04 | $41.21 | $41.22 | $41.16 | $41.18 | $39.68 | 13,681 |
| 2020-12-03 | $41.15 | $41.19 | $41.14 | $41.18 | $39.67 | 4,969 |
| 2020-12-02 | $41.15 | $41.16 | $41.15 | $41.15 | $39.65 | 10,168 |
| 2020-12-01 | $41.15 | $41.17 | $41.14 | $41.15 | $39.65 | 36,291 |
| 2020-11-30 | $41.15 | $41.15 | $41.07 | $41.15 | $39.65 | 9,525 |
| 2020-11-27 | $41.17 | $41.17 | $41.14 | $41.16 | $39.66 | 729 |
| 2020-11-25 | $41.19 | $41.19 | $41.18 | $41.18 | $39.60 | 5,655 |
| 2020-11-24 | $41.11 | $41.18 | $41.10 | $41.17 | $39.59 | 3,211 |
| 2020-11-23 | $41.15 | $41.19 | $41.11 | $41.15 | $39.57 | 24,889 |
| 2020-11-20 | $41.15 | $41.15 | $41.07 | $41.11 | $39.54 | 1,523 |
| 2020-11-19 | $41.09 | $41.15 | $41.08 | $41.11 | $39.54 | 2,578 |
| 2020-11-18 | $41.14 | $41.14 | $41.05 | $41.10 | $39.53 | 22,622 |
| 2020-11-17 | $41.13 | $41.13 | $41.13 | $41.13 | $39.56 | 247 |
| 2020-11-16 | $41.09 | $41.12 | $41.09 | $41.12 | $39.54 | 580 |
| 2020-11-13 | $41.09 | $41.14 | $41.09 | $41.10 | $39.53 | 4,227 |
| 2020-11-12 | $41.15 | $41.16 | $41.11 | $41.11 | $39.54 | 9,032 |
| 2020-11-11 | $41.15 | $41.15 | $41.10 | $41.10 | $39.52 | 1,632 |
| 2020-11-10 | $41.05 | $41.15 | $41.05 | $41.09 | $39.52 | 7,149 |
| 2020-11-09 | $41.05 | $41.05 | $41.00 | $41.02 | $39.45 | 2,954 |
| 2020-11-06 | $41.06 | $41.06 | $41.01 | $41.02 | $39.45 | 1,149 |
| 2020-11-05 | $40.94 | $41.02 | $40.94 | $41.01 | $39.44 | 9,241 |
| 2020-11-04 | $40.99 | $41.00 | $40.94 | $40.99 | $39.42 | 1,748 |
| 2020-11-03 | $40.98 | $40.98 | $40.88 | $40.93 | $39.36 | 14,284 |
| 2020-11-02 | $40.93 | $40.96 | $40.91 | $40.92 | $39.35 | 1,554 |
| 2020-10-30 | $40.92 | $40.99 | $40.86 | $40.91 | $39.34 | 95,566 |
| 2020-10-29 | $40.87 | $41.03 | $40.86 | $40.98 | $39.41 | 229,149 |
| 2020-10-28 | $41.02 | $41.06 | $41.01 | $41.05 | $39.39 | 131,585 |
| 2020-10-27 | $41.02 | $41.04 | $41.01 | $41.04 | $39.38 | 246,957 |
| 2020-10-26 | $40.98 | $41.02 | $40.98 | $41.02 | $39.36 | 139 |
| 2020-10-23 | $40.98 | $41.04 | $40.98 | $41.04 | $39.38 | 889 |
| 2020-10-22 | $41.05 | $41.05 | $41.02 | $41.02 | $39.36 | 4,530 |
| 2020-10-21 | $41.05 | $41.05 | $40.97 | $41.03 | $39.37 | 1,525 |
| 2020-10-20 | $41.03 | $41.03 | $40.98 | $41.02 | $39.36 | 960 |
| 2020-10-19 | $41.03 | $41.05 | $41.03 | $41.05 | $39.39 | 10,000 |
| 2020-10-16 | $41.03 | $41.05 | $41.03 | $41.03 | $39.37 | 4,230 |
| 2020-10-15 | $41.02 | $41.02 | $41.00 | $41.01 | $39.35 | 5,726 |
| 2020-10-14 | $41.02 | $41.02 | $41.02 | $41.02 | $39.36 | 116 |
| 2020-10-13 | $40.96 | $40.97 | $40.96 | $40.97 | $39.31 | 285 |
| 2020-10-12 | $40.95 | $40.95 | $40.83 | $40.95 | $39.30 | 20,228 |
| 2020-10-09 | $40.93 | $40.93 | $40.93 | $40.93 | $39.28 | 36 |
| 2020-10-08 | $40.91 | $40.91 | $40.89 | $40.91 | $39.25 | 3,731 |
| 2020-10-07 | $40.92 | $40.92 | $40.92 | $40.92 | $39.26 | 513 |
| 2020-10-06 | $40.90 | $40.90 | $40.89 | $40.89 | $39.23 | 154 |
| 2020-10-05 | $40.84 | $40.89 | $40.84 | $40.89 | $39.23 | 1,986 |
| 2020-10-02 | $40.84 | $40.93 | $40.84 | $40.87 | $39.22 | 14,233 |
| 2020-10-01 | $40.88 | $40.90 | $40.77 | $40.84 | $39.18 | 12,788 |
| 2020-09-30 | $40.89 | $40.89 | $40.87 | $40.87 | $39.21 | 1,341 |
| 2020-09-29 | $40.87 | $40.88 | $40.82 | $40.87 | $39.22 | 1,977 |
| 2020-09-28 | $40.97 | $40.98 | $40.92 | $40.94 | $39.19 | 1,688 |
| 2020-09-25 | $40.90 | $40.98 | $40.85 | $40.94 | $39.20 | 11,244 |
| 2020-09-24 | $41.00 | $41.00 | $41.00 | $41.00 | $39.26 | 9,008 |
| 2020-09-23 | $41.04 | $41.04 | $40.99 | $40.99 | $39.24 | 1,777 |
| 2020-09-22 | $41.02 | $41.03 | $41.02 | $41.03 | $39.29 | 334 |
| 2020-09-21 | $41.41 | $41.41 | $40.99 | $41.05 | $39.30 | 894 |
| 2020-09-18 | $41.02 | $41.06 | $41.02 | $41.06 | $39.31 | 1,520 |
| 2020-09-17 | $41.04 | $41.11 | $41.04 | $41.06 | $39.31 | 1,646 |
| 2020-09-16 | $41.07 | $41.07 | $41.07 | $41.07 | $39.32 | 68 |
| 2020-09-15 | $41.38 | $41.38 | $41.08 | $41.08 | $39.33 | 4,303 |
| 2020-09-14 | $41.05 | $41.05 | $41.05 | $41.05 | $39.30 | 196 |
| 2020-09-11 | $41.01 | $41.03 | $40.99 | $41.03 | $39.29 | 1,421 |
| 2020-09-10 | $41.04 | $41.04 | $41.04 | $41.04 | $39.29 | 21,177 |
| 2020-09-09 | $40.98 | $41.05 | $40.98 | $41.01 | $39.27 | 21,177 |
| 2020-09-08 | $40.99 | $40.99 | $40.99 | $40.99 | $39.25 | 25 |
| 2020-09-04 | $40.97 | $41.02 | $40.97 | $41.01 | $39.26 | 2,630 |
| 2020-09-03 | $41.15 | $41.15 | $40.96 | $40.96 | $39.22 | 15,373 |
| 2020-09-02 | $41.08 | $41.08 | $41.08 | $41.08 | $39.33 | 51 |
| 2020-09-01 | $41.07 | $41.08 | $41.06 | $41.06 | $39.31 | 2,169 |
| 2020-08-31 | $41.02 | $41.06 | $41.02 | $41.03 | $39.29 | 967 |
| 2020-08-28 | $41.03 | $41.03 | $41.01 | $41.01 | $39.26 | 260 |
| 2020-08-27 | $41.08 | $41.08 | $41.08 | $41.08 | $39.24 | 125 |
| 2020-08-26 | $41.08 | $41.08 | $41.06 | $41.06 | $39.22 | 1,406 |
| 2020-08-25 | $41.01 | $41.08 | $41.01 | $41.05 | $39.22 | 8,800 |
| 2020-08-24 | $41.07 | $44.41 | $41.06 | $41.08 | $39.25 | 23,910 |
| 2020-08-21 | $41.06 | $41.06 | $41.05 | $41.05 | $39.21 | 717 |
| 2020-08-20 | $41.06 | $41.06 | $41.01 | $41.04 | $39.20 | 1,056 |
| 2020-08-19 | $41.06 | $41.06 | $40.97 | $41.04 | $39.20 | 4,116 |
| 2020-08-18 | $41.05 | $41.06 | $41.05 | $41.06 | $39.22 | 2,730 |
| 2020-08-17 | $41.36 | $41.36 | $41.04 | $41.07 | $39.24 | 10,076 |
| 2020-08-14 | $41.04 | $41.04 | $41.00 | $41.02 | $39.19 | 2,518 |
| 2020-08-13 | $41.09 | $41.09 | $41.00 | $41.04 | $39.21 | 7,950 |
| 2020-08-12 | $40.97 | $40.99 | $40.96 | $40.99 | $39.16 | 1,954 |
| 2020-08-11 | $41.02 | $41.02 | $41.00 | $41.00 | $39.17 | 149 |
| 2020-08-10 | $40.96 | $40.99 | $40.92 | $40.99 | $39.16 | 2,377 |
| 2020-08-07 | $41.02 | $41.02 | $40.99 | $40.99 | $39.16 | 279 |
| 2020-08-06 | $40.90 | $41.02 | $40.90 | $40.98 | $39.15 | 3,552 |
| 2020-08-05 | $40.85 | $40.98 | $40.85 | $40.95 | $39.12 | 2,623 |
| 2020-08-04 | $40.93 | $40.93 | $40.90 | $40.90 | $39.07 | 286 |
| 2020-08-03 | $40.93 | $40.93 | $40.89 | $40.89 | $39.07 | 1,632 |
| 2020-07-31 | $40.91 | $40.91 | $40.83 | $40.90 | $39.07 | 1,419 |
| 2020-07-30 | $40.89 | $40.89 | $40.89 | $40.89 | $39.06 | 153 |
| 2020-07-29 | $40.98 | $41.03 | $40.98 | $40.98 | $39.06 | 2,005 |
| 2020-07-28 | $41.01 | $41.01 | $40.91 | $40.97 | $39.05 | 2,362 |
| 2020-07-27 | $40.98 | $40.98 | $40.98 | $40.98 | $39.06 | 389 |
| 2020-07-24 | $40.99 | $41.01 | $40.99 | $41.01 | $39.08 | 840 |
| 2020-07-23 | $41.00 | $41.00 | $40.91 | $40.98 | $39.06 | 2,009 |
| 2020-07-22 | $40.93 | $40.93 | $40.93 | $40.93 | $39.01 | 51 |
| 2020-07-21 | $40.86 | $40.90 | $40.86 | $40.89 | $38.98 | 1,000 |
| 2020-07-20 | $40.79 | $40.85 | $40.79 | $40.85 | $38.94 | 500 |
| 2020-07-17 | $40.87 | $40.87 | $40.82 | $40.82 | $38.91 | 2,100 |
| 2020-07-16 | $40.80 | $40.80 | $40.80 | $40.80 | $38.89 | 177 |
| 2020-07-15 | $40.75 | $40.77 | $40.75 | $40.77 | $38.86 | 1,000 |
| 2020-07-14 | $40.74 | $40.74 | $40.74 | $40.74 | $38.83 | 34 |
| 2020-07-13 | $40.75 | $40.75 | $40.75 | $40.75 | $38.84 | 4 |
| 2020-07-10 | $40.70 | $40.74 | $40.70 | $40.73 | $38.82 | 18,420 |
| 2020-07-09 | $40.66 | $40.72 | $40.66 | $40.72 | $38.81 | 301 |
| 2020-07-08 | $40.67 | $40.73 | $40.67 | $40.73 | $38.82 | 245,061 |
| 2020-07-07 | $40.72 | $40.72 | $40.72 | $40.72 | $38.81 | 98 |
| 2020-07-06 | $41.03 | $41.03 | $40.61 | $40.69 | $38.78 | 3,753 |
| 2020-07-02 | $40.62 | $40.62 | $40.62 | $40.62 | $38.72 | 164 |
| 2020-07-01 | $40.55 | $40.64 | $40.55 | $40.59 | $38.69 | 971 |
| 2020-06-30 | $40.53 | $40.59 | $40.53 | $40.59 | $38.68 | 700 |
| 2020-06-29 | $40.71 | $40.74 | $40.64 | $40.70 | $38.79 | 3,366 |
| 2020-06-26 | $40.74 | $40.80 | $40.69 | $40.75 | $38.73 | 4,306 |
| 2020-06-25 | $40.75 | $40.75 | $40.75 | $40.75 | $38.74 | 36 |
| 2020-06-24 | $40.80 | $40.80 | $40.72 | $40.72 | $38.71 | 11,000 |
| 2020-06-23 | $40.80 | $40.82 | $40.64 | $40.82 | $38.81 | 250,200 |
| 2020-06-22 | $40.78 | $40.81 | $40.76 | $40.81 | $38.80 | 2,116 |
| 2020-06-19 | $40.71 | $40.81 | $40.71 | $40.78 | $38.77 | 831 |
| 2020-06-18 | $40.80 | $40.80 | $40.79 | $40.79 | $38.77 | 1,000 |
| 2020-06-17 | $40.77 | $40.83 | $40.68 | $40.70 | $38.69 | 2,900 |
| 2020-06-16 | $40.73 | $40.73 | $40.69 | $40.71 | $38.70 | 2,500 |
| 2020-06-15 | $40.68 | $40.68 | $40.62 | $40.68 | $38.67 | 400 |
| 2020-06-12 | $40.68 | $40.68 | $40.68 | $40.68 | $38.67 | 187 |
| 2020-06-11 | $40.80 | $40.80 | $40.62 | $40.62 | $38.62 | 6,515 |
| 2020-06-10 | $40.77 | $40.77 | $40.77 | $40.77 | $38.76 | 65 |
| 2020-06-09 | $40.56 | $40.74 | $40.56 | $40.74 | $38.73 | 258 |
| 2020-06-08 | $40.70 | $40.70 | $40.70 | $40.70 | $38.69 | 175 |
| 2020-06-05 | $40.47 | $40.61 | $40.47 | $40.61 | $38.61 | 1,379 |
| 2020-06-04 | $40.52 | $40.54 | $40.49 | $40.52 | $38.52 | 2,996 |
| 2020-06-03 | $40.41 | $40.53 | $40.40 | $40.44 | $38.44 | 11,300 |
| 2020-06-02 | $40.38 | $40.42 | $40.33 | $40.41 | $38.42 | 7,433 |
| 2020-06-01 | $40.65 | $40.65 | $40.35 | $40.35 | $38.36 | 1,405 |
| 2020-05-29 | $40.34 | $40.35 | $40.28 | $40.32 | $38.33 | 4,400 |
| 2020-05-28 | $40.25 | $40.29 | $40.24 | $40.25 | $38.26 | 8,100 |
| 2020-05-27 | $40.20 | $40.28 | $40.20 | $40.24 | $38.17 | 3,000 |
| 2020-05-26 | $40.17 | $40.17 | $40.15 | $40.17 | $38.10 | 1,400 |
| 2020-05-22 | $40.10 | $40.10 | $40.10 | $40.10 | $38.03 | 177 |
| 2020-05-21 | $40.07 | $40.08 | $40.06 | $40.08 | $38.01 | 1,100 |
| 2020-05-20 | $39.99 | $40.05 | $39.92 | $39.99 | $37.92 | 2,600 |
| 2020-05-19 | $39.94 | $39.94 | $39.92 | $39.92 | $37.86 | 1,400 |
| 2020-05-18 | $39.82 | $39.86 | $39.82 | $39.86 | $37.81 | 4,200 |
| 2020-05-15 | $39.75 | $39.81 | $39.72 | $39.77 | $37.71 | 3,700 |
| 2020-05-14 | $39.82 | $39.82 | $39.78 | $39.78 | $37.72 | 1,900 |
| 2020-05-13 | $39.79 | $39.79 | $39.79 | $39.79 | $37.74 | 52 |
| 2020-05-12 | $39.69 | $39.75 | $39.69 | $39.75 | $37.70 | 304 |
| 2020-05-11 | $39.72 | $39.72 | $39.72 | $39.72 | $37.67 | 2 |
| 2020-05-08 | $39.66 | $39.72 | $39.66 | $39.72 | $37.67 | 253 |
| 2020-05-07 | $39.70 | $39.70 | $39.70 | $39.70 | $37.65 | 233 |
| 2020-05-06 | $39.61 | $39.67 | $39.61 | $39.67 | $37.62 | 800 |
| 2020-05-05 | $39.65 | $39.68 | $39.65 | $39.66 | $37.61 | 1,900 |
| 2020-05-04 | $39.67 | $39.68 | $39.59 | $39.65 | $37.60 | 2,000 |
| 2020-05-01 | $39.64 | $39.71 | $39.61 | $39.65 | $37.61 | 1,534 |
| 2020-04-30 | $39.65 | $39.69 | $39.59 | $39.65 | $37.61 | 3,600 |
| 2020-04-29 | $39.71 | $39.71 | $39.69 | $39.71 | $37.66 | 400 |
| 2020-04-28 | $39.61 | $39.69 | $39.61 | $39.65 | $37.49 | 4,800 |
| 2020-04-27 | $39.64 | $39.68 | $39.63 | $39.64 | $37.48 | 426 |
| 2020-04-24 | $39.58 | $39.65 | $39.58 | $39.65 | $37.49 | 1,613 |
| 2020-04-23 | $39.64 | $39.68 | $39.64 | $39.64 | $37.48 | 4,400 |
| 2020-04-22 | $39.57 | $39.64 | $39.57 | $39.64 | $37.48 | 2,400 |
| 2020-04-21 | $39.65 | $39.73 | $38.12 | $39.52 | $37.37 | 23,310 |
| 2020-04-20 | $39.71 | $39.71 | $39.69 | $39.71 | $37.55 | 2,700 |
| 2020-04-17 | $39.71 | $39.73 | $39.67 | $39.73 | $37.56 | 977 |
| 2020-04-16 | $39.72 | $39.73 | $39.67 | $39.70 | $37.53 | 2,000 |
| 2020-04-15 | $39.71 | $39.71 | $39.57 | $39.63 | $37.47 | 5,977 |
| 2020-04-14 | $39.90 | $39.90 | $39.55 | $39.59 | $37.44 | 1,494 |
| 2020-04-13 | $39.42 | $39.49 | $39.33 | $39.43 | $37.28 | 13,399 |
| 2020-04-09 | $39.15 | $39.38 | $39.15 | $39.34 | $37.19 | 5,300 |
| 2020-04-08 | $38.94 | $39.01 | $38.94 | $38.99 | $36.87 | 1,000 |
| 2020-04-07 | $38.82 | $38.82 | $38.82 | $38.82 | $36.71 | 311 |
| 2020-04-06 | $38.62 | $38.72 | $38.62 | $38.72 | $36.61 | 384,100 |
| 2020-04-03 | $38.59 | $38.59 | $38.53 | $38.59 | $36.49 | 2,689 |
| 2020-04-02 | $38.52 | $38.81 | $38.49 | $38.57 | $36.47 | 6,422 |
| 2020-04-01 | $38.45 | $38.56 | $38.28 | $38.54 | $36.44 | 4,200 |
| 2020-03-31 | $38.04 | $38.29 | $38.04 | $38.25 | $36.16 | 94,300 |
| 2020-03-30 | $40.51 | $40.51 | $37.86 | $37.91 | $35.85 | 7,398 |
| 2020-03-27 | $37.70 | $37.74 | $37.66 | $37.74 | $35.58 | 300 |
| 2020-03-26 | $37.10 | $37.22 | $36.61 | $37.10 | $34.98 | 29,555 |
| 2020-03-25 | $36.79 | $36.99 | $36.79 | $36.97 | $34.86 | 6,800 |
| 2020-03-24 | $36.77 | $36.77 | $36.59 | $36.77 | $34.67 | 2,500 |
| 2020-03-23 | $36.66 | $37.07 | $36.59 | $36.95 | $34.83 | 13,539 |
| 2020-03-20 | $37.00 | $37.20 | $36.97 | $37.06 | $34.94 | 1,900 |
| 2020-03-19 | $37.71 | $38.00 | $37.41 | $37.41 | $35.27 | 135,600 |
| 2020-03-18 | $37.40 | $38.60 | $37.40 | $38.59 | $36.39 | 6,734 |
| 2020-03-17 | $39.32 | $39.32 | $38.99 | $39.05 | $36.81 | 32,450 |
| 2020-03-16 | $37.64 | $39.69 | $36.52 | $39.49 | $37.24 | 13,309 |
| 2020-03-13 | $39.76 | $39.80 | $39.62 | $39.77 | $37.49 | 14,900 |
| 2020-03-12 | $40.08 | $40.20 | $39.99 | $39.99 | $37.71 | 6,600 |
| 2020-03-11 | $40.51 | $40.54 | $40.35 | $40.39 | $38.08 | 19,555 |
| 2020-03-10 | $40.71 | $40.75 | $40.47 | $40.47 | $38.16 | 15,493 |
| 2020-03-09 | $42.25 | $42.25 | $40.67 | $40.84 | $38.51 | 24,150 |
| 2020-03-06 | $41.21 | $41.79 | $41.12 | $41.12 | $38.77 | 33,684 |
| 2020-03-05 | $41.23 | $41.24 | $41.18 | $41.21 | $38.86 | 4,710 |
| 2020-03-04 | $41.50 | $41.50 | $41.20 | $41.20 | $38.85 | 3,915 |
| 2020-03-03 | $41.14 | $41.14 | $41.14 | $41.14 | $38.79 | 524 |
| 2020-03-02 | $41.02 | $41.12 | $40.96 | $41.06 | $38.71 | 12,687 |
| 2020-02-28 | $40.93 | $41.04 | $40.93 | $41.02 | $38.68 | 6,500 |
| 2020-02-27 | $41.33 | $41.33 | $41.09 | $41.09 | $38.74 | 6,696 |
| 2020-02-26 | $41.54 | $41.54 | $41.15 | $41.19 | $38.73 | 1,829 |
| 2020-02-25 | $41.17 | $41.23 | $41.14 | $41.17 | $38.72 | 2,322 |
| 2020-02-24 | $41.13 | $41.17 | $41.13 | $41.17 | $38.72 | 718 |
| 2020-02-21 | $41.11 | $41.14 | $41.10 | $41.14 | $38.68 | 3,200 |
| 2020-02-20 | $41.14 | $41.15 | $41.11 | $41.11 | $38.66 | 2,662 |
| 2020-02-19 | $41.09 | $41.11 | $41.09 | $41.11 | $38.66 | 1,100 |
| 2020-02-18 | $41.05 | $41.14 | $41.04 | $41.12 | $38.66 | 6,832 |
| 2020-02-14 | $41.08 | $41.10 | $41.05 | $41.10 | $38.65 | 1,762 |
| 2020-02-13 | $41.06 | $41.10 | $41.06 | $41.06 | $38.61 | 5,700 |
| 2020-02-12 | $41.03 | $41.05 | $41.02 | $41.03 | $38.58 | 18,031 |
| 2020-02-11 | $41.10 | $41.11 | $41.06 | $41.08 | $38.63 | 2,216 |
| 2020-02-10 | $41.15 | $41.15 | $41.07 | $41.08 | $38.63 | 1,273 |
| 2020-02-07 | $41.20 | $41.20 | $41.09 | $41.09 | $38.64 | 1,355 |
| 2020-02-06 | $41.01 | $41.08 | $41.01 | $41.07 | $38.62 | 701 |
| 2020-02-05 | $41.07 | $41.08 | $41.03 | $41.07 | $38.62 | 1,429 |
| 2020-02-04 | $41.08 | $41.08 | $41.08 | $41.08 | $38.63 | 800 |
| 2020-02-03 | $41.04 | $41.07 | $41.04 | $41.07 | $38.62 | 396 |
| 2020-01-31 | $41.01 | $41.12 | $41.01 | $41.07 | $38.62 | 4,889 |
| 2020-01-30 | $41.09 | $41.10 | $41.08 | $41.08 | $38.63 | 5,229 |
| 2020-01-29 | $41.13 | $41.17 | $41.13 | $41.13 | $38.60 | 3,200 |
| 2020-01-28 | $41.10 | $41.11 | $41.10 | $41.11 | $38.58 | 2,065 |
| 2020-01-27 | $41.10 | $41.11 | $41.10 | $41.11 | $38.58 | 3,700 |
| 2020-01-24 | $41.09 | $41.10 | $41.09 | $41.09 | $38.56 | 5,300 |
| 2020-01-23 | $41.18 | $41.18 | $41.05 | $41.07 | $38.54 | 20,397 |
| 2020-01-22 | $41.17 | $41.17 | $41.04 | $41.06 | $38.53 | 3,619 |
| 2020-01-21 | $41.01 | $41.07 | $41.01 | $41.06 | $38.53 | 8,987 |
| 2020-01-17 | $41.03 | $41.04 | $40.99 | $41.02 | $38.49 | 12,549 |
| 2020-01-16 | $40.99 | $41.01 | $40.97 | $41.01 | $38.48 | 700 |
| 2020-01-15 | $41.02 | $41.03 | $41.00 | $41.01 | $38.49 | 6,600 |
| 2020-01-14 | $41.22 | $41.22 | $40.95 | $40.99 | $38.46 | 6,277 |
| 2020-01-13 | $41.31 | $41.31 | $40.91 | $40.99 | $38.46 | 381,326 |
| 2020-01-10 | $40.91 | $40.99 | $40.91 | $40.99 | $38.46 | 796 |
| 2020-01-09 | $40.91 | $40.91 | $40.90 | $40.91 | $38.39 | 4,300 |
| 2020-01-08 | $40.97 | $40.97 | $40.94 | $40.97 | $38.45 | 12,830 |
| 2020-01-07 | $40.82 | $40.98 | $40.82 | $40.95 | $38.43 | 5,449 |
| 2020-01-06 | $40.96 | $40.99 | $40.95 | $40.96 | $38.43 | 1,400 |
| 2020-01-03 | $40.94 | $40.97 | $40.94 | $40.95 | $38.42 | 1,661 |
| 2020-01-02 | $40.94 | $40.94 | $40.88 | $40.91 | $38.39 | 7,301 |
| 2019-12-31 | $41.18 | $41.18 | $40.88 | $40.89 | $38.37 | 15,085 |
| 2019-12-30 | $40.91 | $40.92 | $40.87 | $40.89 | $38.37 | 11,840 |
| 2019-12-27 | $41.06 | $41.06 | $41.02 | $41.05 | $38.37 | 15,100 |
| 2019-12-26 | $41.00 | $41.01 | $40.98 | $41.01 | $38.34 | 6,000 |
| 2019-12-24 | $40.99 | $41.00 | $40.98 | $41.00 | $38.33 | 186 |
| 2019-12-23 | $40.99 | $40.99 | $40.99 | $40.99 | $38.31 | 76,200 |
| 2019-12-20 | $40.96 | $41.00 | $40.96 | $41.00 | $38.33 | 2,180 |
| 2019-12-19 | $40.95 | $41.01 | $40.95 | $40.99 | $38.31 | 4,316 |
| 2019-12-18 | $41.24 | $41.24 | $40.96 | $40.96 | $38.28 | 1,302 |
| 2019-12-17 | $40.97 | $40.97 | $40.96 | $40.96 | $38.29 | 500 |
| 2019-12-16 | $40.94 | $40.96 | $40.94 | $40.96 | $38.28 | 1,000 |
| 2019-12-13 | $41.24 | $41.24 | $40.94 | $40.94 | $38.27 | 1,633 |
| 2019-12-12 | $41.21 | $41.21 | $40.88 | $40.91 | $38.24 | 50,417 |
| 2019-12-11 | $40.94 | $40.94 | $40.94 | $40.94 | $38.27 | 332 |
| 2019-12-10 | $40.90 | $40.91 | $40.90 | $40.91 | $38.24 | 1,100 |
| 2019-12-09 | $40.91 | $40.93 | $40.91 | $40.92 | $38.25 | 600 |
| 2019-12-06 | $40.90 | $40.91 | $40.88 | $40.91 | $38.24 | 1,300 |
| 2019-12-05 | $40.93 | $40.93 | $40.92 | $40.92 | $38.26 | 1,600 |
| 2019-12-04 | $40.90 | $40.94 | $40.89 | $40.92 | $38.25 | 2,103 |
| 2019-12-03 | $40.84 | $40.92 | $40.84 | $40.91 | $38.24 | 2,830 |
| 2019-12-02 | $40.86 | $40.90 | $40.85 | $40.89 | $38.22 | 5,997 |
| 2019-11-29 | $40.86 | $40.90 | $40.86 | $40.87 | $38.20 | 2,357 |
| 2019-11-27 | $40.87 | $40.87 | $40.87 | $40.87 | $38.20 | 28,100 |
| 2019-11-26 | $40.83 | $40.97 | $40.83 | $40.96 | $38.20 | 6,880 |
| 2019-11-25 | $41.28 | $41.28 | $40.95 | $40.95 | $38.19 | 1,863 |
| 2019-11-22 | $40.96 | $40.97 | $40.94 | $40.94 | $38.17 | 6,830 |
| 2019-11-21 | $40.95 | $40.95 | $40.95 | $40.95 | $38.18 | 80 |
| 2019-11-20 | $40.93 | $40.96 | $40.93 | $40.96 | $38.19 | 613 |
| 2019-11-19 | $40.92 | $40.96 | $40.92 | $40.95 | $38.18 | 5,361 |
| 2019-11-18 | $40.91 | $40.95 | $40.91 | $40.94 | $38.18 | 1,000 |
| 2019-11-15 | $40.92 | $40.92 | $40.91 | $40.91 | $38.14 | 400 |
| 2019-11-14 | $40.94 | $40.95 | $40.85 | $40.90 | $38.14 | 6,776 |
| 2019-11-13 | $40.90 | $40.90 | $40.88 | $40.88 | $38.12 | 700 |
| 2019-11-12 | $40.82 | $40.89 | $40.82 | $40.85 | $38.09 | 100,300 |
| 2019-11-11 | $40.86 | $40.86 | $40.85 | $40.85 | $38.09 | 400 |
| 2019-11-08 | $40.84 | $40.84 | $40.83 | $40.83 | $38.07 | 300 |
| 2019-11-07 | $41.21 | $41.21 | $40.83 | $40.85 | $38.09 | 2,115 |
| 2019-11-06 | $40.90 | $40.90 | $40.86 | $40.86 | $38.10 | 400 |
| 2019-11-05 | $40.88 | $40.88 | $40.84 | $40.84 | $38.08 | 51,636 |
| 2019-11-04 | $40.87 | $40.90 | $40.87 | $40.87 | $38.11 | 41,400 |
| 2019-11-01 | $40.83 | $40.90 | $40.83 | $40.87 | $38.11 | 679 |
| 2019-10-31 | $40.88 | $40.90 | $40.79 | $40.86 | $38.10 | 3,403 |
| 2019-10-30 | $40.78 | $40.85 | $40.78 | $40.81 | $38.05 | 747 |
| 2019-10-29 | $40.94 | $40.94 | $40.93 | $40.93 | $38.05 | 131 |
| 2019-10-28 | $40.94 | $40.94 | $40.93 | $40.93 | $38.05 | 849 |
| 2019-10-25 | $40.94 | $40.95 | $40.94 | $40.95 | $38.07 | 2,100 |
| 2019-10-24 | $40.93 | $40.94 | $40.93 | $40.94 | $38.06 | 1,700 |
| 2019-10-23 | $40.88 | $40.90 | $40.88 | $40.90 | $38.03 | 635 |
| 2019-10-22 | $40.91 | $40.91 | $40.90 | $40.90 | $38.02 | 1,000 |
| 2019-10-21 | $40.86 | $40.91 | $40.86 | $40.88 | $38.01 | 613 |
| 2019-10-18 | $40.90 | $40.90 | $40.88 | $40.88 | $38.01 | 2,400 |
| 2019-10-17 | $40.88 | $40.91 | $40.88 | $40.91 | $38.03 | 3,000 |
| 2019-10-16 | $40.85 | $40.85 | $40.85 | $40.85 | $37.98 | 5 |
| 2019-10-15 | $40.83 | $40.83 | $40.83 | $40.83 | $37.96 | 0 |
| 2019-10-14 | $40.80 | $40.85 | $40.79 | $40.84 | $37.97 | 2,117 |
| 2019-10-11 | $40.85 | $40.85 | $40.83 | $40.83 | $37.96 | 1,000 |
| 2019-10-10 | $40.74 | $40.88 | $40.74 | $40.88 | $38.01 | 2,163 |
| 2019-10-09 | $40.91 | $40.98 | $40.86 | $40.93 | $38.05 | 2,654 |
| 2019-10-08 | $40.92 | $41.01 | $40.92 | $40.95 | $38.07 | 5,030 |
| 2019-10-07 | $40.94 | $40.94 | $40.94 | $40.94 | $38.06 | 14 |
| 2019-10-04 | $40.98 | $40.98 | $40.97 | $40.98 | $38.10 | 400 |
| 2019-10-03 | $40.94 | $40.96 | $40.92 | $40.96 | $38.08 | 15,300 |
| 2019-10-02 | $40.90 | $40.90 | $40.89 | $40.90 | $38.03 | 3,800 |
| 2019-10-01 | $40.82 | $40.87 | $40.81 | $40.87 | $37.99 | 1,136 |
| 2019-09-30 | $40.78 | $40.83 | $40.78 | $40.83 | $37.96 | 800 |
| 2019-09-27 | $40.88 | $40.89 | $40.84 | $40.84 | $37.97 | 1,200 |
| 2019-09-26 | $40.94 | $40.94 | $40.92 | $40.92 | $37.94 | 1,291 |
| 2019-09-25 | $40.95 | $40.97 | $40.90 | $40.93 | $37.95 | 10,221 |
| 2019-09-24 | $40.94 | $40.98 | $40.94 | $40.96 | $37.98 | 3,000 |
| 2019-09-23 | $40.89 | $40.92 | $40.89 | $40.92 | $37.94 | 171 |
| 2019-09-20 | $40.47 | $40.89 | $40.47 | $40.89 | $37.92 | 495 |
| 2019-09-19 | $40.88 | $40.88 | $40.85 | $40.85 | $37.88 | 1,100 |
| 2019-09-18 | $40.90 | $40.90 | $40.85 | $40.85 | $37.87 | 500 |
| 2019-09-17 | $40.88 | $40.88 | $40.80 | $40.84 | $37.87 | 5,286 |
| 2019-09-16 | $40.78 | $40.84 | $40.75 | $40.80 | $37.83 | 12,492 |
| 2019-09-13 | $40.83 | $40.83 | $40.78 | $40.78 | $37.82 | 462 |
| 2019-09-12 | $40.54 | $40.83 | $40.54 | $40.83 | $37.86 | 339 |
| 2019-09-11 | $40.86 | $40.87 | $40.86 | $40.87 | $37.90 | 1,000 |
| 2019-09-10 | $40.81 | $40.84 | $40.81 | $40.84 | $37.87 | 600 |
| 2019-09-09 | $40.90 | $40.90 | $40.85 | $40.88 | $37.91 | 2,300 |
| 2019-09-06 | $40.88 | $41.12 | $40.88 | $40.94 | $37.96 | 8,500 |
| 2019-09-05 | $40.63 | $40.87 | $40.63 | $40.87 | $37.89 | 222 |
| 2019-09-04 | $40.89 | $40.99 | $40.35 | $40.83 | $37.86 | 17,213 |
| 2019-09-03 | $40.89 | $40.94 | $40.87 | $40.94 | $37.96 | 1,541 |
| 2019-08-30 | $40.53 | $40.86 | $40.53 | $40.85 | $37.88 | 4,329 |
| 2019-08-29 | $41.03 | $41.03 | $40.92 | $40.94 | $37.96 | 5,675 |
| 2019-08-28 | $41.02 | $41.26 | $41.02 | $41.02 | $37.93 | 16,661 |
| 2019-08-27 | $41.02 | $41.02 | $40.97 | $40.99 | $37.90 | 82,415 |
| 2019-08-26 | $41.02 | $41.04 | $40.98 | $40.98 | $37.89 | 1,594 |
| 2019-08-23 | $40.95 | $41.07 | $40.95 | $41.00 | $37.91 | 4,228 |
| 2019-08-22 | $40.91 | $40.91 | $40.91 | $40.91 | $37.83 | 89 |
| 2019-08-21 | $40.95 | $40.95 | $40.92 | $40.92 | $37.84 | 862 |
| 2019-08-20 | $40.71 | $40.92 | $40.71 | $40.92 | $37.84 | 481 |
| 2019-08-19 | $41.29 | $41.29 | $40.91 | $40.93 | $37.85 | 1,981 |
| 2019-08-16 | $40.93 | $41.17 | $40.93 | $40.97 | $37.88 | 5,474 |
| 2019-08-15 | $40.78 | $40.93 | $40.78 | $40.89 | $37.81 | 5,432 |
| 2019-08-14 | $41.19 | $41.19 | $40.84 | $40.88 | $37.80 | 15,458 |
| 2019-08-13 | $41.20 | $41.20 | $40.85 | $40.86 | $37.78 | 5,009 |
| 2019-08-12 | $40.82 | $40.89 | $40.82 | $40.87 | $37.79 | 6,778 |
| 2019-08-09 | $40.89 | $41.16 | $40.82 | $40.89 | $37.80 | 9,096 |
| 2019-08-08 | $40.89 | $40.90 | $40.84 | $40.86 | $37.78 | 5,765 |
| 2019-08-07 | $40.94 | $40.94 | $40.92 | $40.93 | $37.84 | 4,375 |
| 2019-08-06 | $40.91 | $40.91 | $40.89 | $40.89 | $37.80 | 983 |
| 2019-08-05 | $40.88 | $40.89 | $40.87 | $40.87 | $37.79 | 1,308 |
| 2019-08-02 | $40.84 | $40.85 | $40.84 | $40.84 | $37.76 | 1,386 |
| 2019-08-01 | $40.79 | $40.81 | $40.79 | $40.81 | $37.73 | 140 |
| 2019-07-31 | $40.69 | $40.76 | $40.69 | $40.74 | $37.67 | 2,900 |
| 2019-07-30 | $41.14 | $41.14 | $40.72 | $40.76 | $37.68 | 6,024 |
| 2019-07-29 | $40.94 | $40.94 | $40.85 | $40.87 | $37.67 | 2,656 |
| 2019-07-26 | $40.69 | $40.81 | $40.69 | $40.78 | $37.59 | 12,682 |
| 2019-07-25 | $40.84 | $40.87 | $40.84 | $40.85 | $37.66 | 2,563 |
| 2019-07-24 | $40.87 | $40.87 | $40.84 | $40.84 | $37.64 | 1,018 |
| 2019-07-23 | $41.13 | $41.13 | $40.84 | $40.84 | $37.64 | 719 |
| 2019-07-22 | $40.88 | $40.88 | $40.83 | $40.83 | $37.64 | 2,083 |
| 2019-07-19 | $40.86 | $40.87 | $40.85 | $40.85 | $37.66 | 3,184 |
| 2019-07-18 | $40.78 | $40.84 | $40.78 | $40.82 | $37.62 | 5,644 |
| 2019-07-17 | $40.80 | $40.82 | $40.80 | $40.82 | $37.62 | 11,502 |
| 2019-07-16 | $40.80 | $40.80 | $40.77 | $40.80 | $37.61 | 1,925 |
| 2019-07-15 | $40.81 | $40.81 | $40.78 | $40.78 | $37.59 | 2,597 |
| 2019-07-12 | $41.13 | $41.13 | $40.76 | $40.76 | $37.57 | 3,730 |
| 2019-07-11 | $40.44 | $40.95 | $40.44 | $40.85 | $37.65 | 6,230 |
| 2019-07-10 | $40.77 | $40.78 | $40.72 | $40.76 | $37.57 | 4,152 |
| 2019-07-09 | $40.73 | $40.74 | $40.68 | $40.72 | $37.53 | 3,638 |
| 2019-07-08 | $40.73 | $40.75 | $40.71 | $40.74 | $37.55 | 36,153 |
| 2019-07-05 | $40.75 | $40.79 | $40.72 | $40.74 | $37.55 | 8,567 |
| 2019-07-03 | $40.80 | $40.80 | $40.80 | $40.80 | $37.61 | 12,845 |
| 2019-07-02 | $40.78 | $40.78 | $40.75 | $40.75 | $37.56 | 542 |
| 2019-07-01 | $40.76 | $40.76 | $40.73 | $40.73 | $37.55 | 832 |
| 2019-06-28 | $40.79 | $40.79 | $40.73 | $40.73 | $37.55 | 634 |
| 2019-06-27 | $40.94 | $40.94 | $40.74 | $40.74 | $37.55 | 22,794 |
| 2019-06-26 | $40.86 | $40.86 | $40.84 | $40.84 | $37.52 | 540 |
| 2019-06-25 | $40.87 | $40.89 | $40.87 | $40.89 | $37.57 | 3,193 |
| 2019-06-24 | $40.86 | $40.89 | $40.84 | $40.84 | $37.52 | 17,685 |
| 2019-06-21 | $40.82 | $40.82 | $40.82 | $40.82 | $37.50 | 30 |
| 2019-06-20 | $40.87 | $40.87 | $40.82 | $40.82 | $37.50 | 2,313 |
| 2019-06-19 | $40.68 | $40.78 | $40.68 | $40.78 | $37.46 | 250 |
| 2019-06-18 | $40.73 | $40.73 | $40.73 | $40.73 | $37.41 | 0 |
| 2019-06-17 | $40.71 | $40.71 | $40.71 | $40.71 | $37.40 | 0 |
| 2019-06-14 | $40.71 | $40.71 | $40.71 | $40.71 | $37.40 | 0 |
| 2019-06-13 | $40.72 | $40.72 | $40.71 | $40.71 | $37.40 | 380 |
| 2019-06-12 | $40.68 | $40.68 | $40.68 | $40.68 | $37.37 | 0 |
| 2019-06-11 | $40.30 | $40.64 | $40.30 | $40.64 | $37.34 | 600 |
| 2019-06-10 | $40.66 | $40.66 | $40.66 | $40.66 | $37.35 | 0 |
| 2019-06-07 | $40.67 | $40.67 | $40.67 | $40.67 | $37.36 | 0 |
| 2019-06-06 | $40.62 | $40.65 | $40.62 | $40.65 | $37.34 | 500 |
| 2019-06-05 | $40.64 | $40.69 | $40.64 | $40.66 | $37.35 | 1,300 |
| 2019-06-04 | $40.62 | $40.62 | $40.62 | $40.62 | $37.32 | 7 |
| 2019-06-03 | $40.57 | $40.60 | $40.57 | $40.60 | $37.30 | 275 |
| 2019-05-31 | $40.52 | $40.52 | $40.52 | $40.52 | $37.22 | 1 |
| 2019-05-30 | $40.46 | $40.47 | $40.46 | $40.47 | $37.18 | 1,269 |
| 2019-05-29 | $41.00 | $41.00 | $40.48 | $40.48 | $37.19 | 1,162 |
| 2019-05-28 | $40.46 | $40.46 | $40.46 | $40.46 | $37.17 | 22 |
| 2019-05-24 | $40.40 | $40.55 | $40.39 | $40.53 | $37.23 | 14,147 |
| 2019-05-23 | $40.56 | $40.56 | $40.47 | $40.47 | $37.18 | 2,380 |
| 2019-05-22 | $40.56 | $40.59 | $40.56 | $40.59 | $37.19 | 2,200 |
| 2019-05-21 | $40.56 | $40.56 | $40.56 | $40.56 | $37.16 | 19 |
| 2019-05-20 | $40.50 | $40.58 | $40.50 | $40.57 | $37.17 | 3,221 |
| 2019-05-17 | $40.57 | $40.57 | $40.57 | $40.57 | $37.16 | 0 |
| 2019-05-16 | $40.57 | $40.58 | $40.57 | $40.58 | $37.18 | 318 |
| 2019-05-15 | $40.58 | $40.58 | $40.58 | $40.58 | $37.17 | 0 |
| 2019-05-14 | $40.52 | $40.53 | $40.52 | $40.53 | $37.13 | 485 |
| 2019-05-13 | $40.51 | $40.57 | $40.51 | $40.56 | $37.16 | 12,136 |
| 2019-05-10 | $40.49 | $40.51 | $40.49 | $40.51 | $37.11 | 550 |
| 2019-05-09 | $40.53 | $40.53 | $40.51 | $40.51 | $37.11 | 506 |
| 2019-05-08 | $40.52 | $40.52 | $40.52 | $40.52 | $37.12 | 10 |
| 2019-05-07 | $40.52 | $40.52 | $40.51 | $40.51 | $37.11 | 500 |
| 2019-05-06 | $40.53 | $40.53 | $40.50 | $40.50 | $37.10 | 52,891 |
| 2019-05-03 | $40.48 | $40.48 | $40.48 | $40.48 | $37.08 | 10 |
| 2019-05-02 | $40.49 | $40.50 | $40.46 | $40.50 | $37.10 | 2,470 |
| 2019-05-01 | $40.55 | $40.55 | $40.53 | $40.53 | $37.13 | 3,752 |
| 2019-04-30 | $40.50 | $40.50 | $40.50 | $40.50 | $37.10 | 3 |
| 2019-04-29 | $40.52 | $40.52 | $40.49 | $40.49 | $37.09 | 22,706 |
| 2019-04-26 | $40.48 | $40.48 | $40.46 | $40.46 | $37.07 | 800 |
| 2019-04-25 | $40.46 | $40.46 | $40.46 | $40.46 | $37.07 | 0 |
| 2019-04-24 | $40.45 | $40.45 | $40.42 | $40.45 | $37.05 | 5,943 |
| 2019-04-23 | $40.56 | $40.56 | $40.53 | $40.53 | $37.02 | 734 |
| 2019-04-22 | $40.56 | $40.56 | $40.54 | $40.54 | $37.03 | 2,665 |
| 2019-04-18 | $40.51 | $40.51 | $40.51 | $40.51 | $37.00 | 0 |
| 2019-04-17 | $40.52 | $40.52 | $40.50 | $40.50 | $36.99 | 196 |
| 2019-04-16 | $40.48 | $40.50 | $40.48 | $40.50 | $36.99 | 236 |
| 2019-04-15 | $40.49 | $40.49 | $40.49 | $40.49 | $36.98 | 2 |
| 2019-04-12 | $40.49 | $40.49 | $40.49 | $40.49 | $36.98 | 0 |
| 2019-04-11 | $40.52 | $40.55 | $40.52 | $40.53 | $37.02 | 5,810 |
| 2019-04-10 | $40.46 | $40.46 | $40.46 | $40.46 | $36.95 | 5 |
| 2019-04-09 | $40.47 | $40.50 | $40.45 | $40.45 | $36.95 | 1,121 |
| 2019-04-08 | $40.44 | $40.44 | $40.44 | $40.44 | $36.93 | 73 |
| 2019-04-05 | $40.42 | $40.43 | $40.41 | $40.41 | $36.91 | 2,500 |
| 2019-04-04 | $40.40 | $40.40 | $40.40 | $40.40 | $36.90 | 159 |
| 2019-04-03 | $40.40 | $40.40 | $40.39 | $40.39 | $36.89 | 872 |
| 2019-04-02 | $40.40 | $40.40 | $40.36 | $40.36 | $36.86 | 334 |
| 2019-04-01 | $40.39 | $40.40 | $40.32 | $40.36 | $36.86 | 1,071 |
| 2019-03-29 | $40.33 | $40.38 | $40.33 | $40.38 | $36.88 | 414 |
| 2019-03-28 | $40.45 | $40.45 | $40.42 | $40.42 | $36.92 | 622 |
| 2019-03-27 | $40.40 | $40.40 | $40.38 | $40.38 | $36.88 | 15,864 |
| 2019-03-26 | $40.41 | $40.41 | $40.40 | $40.40 | $36.90 | 248 |
| 2019-03-25 | $40.38 | $40.38 | $40.38 | $40.38 | $36.88 | 125 |
| 2019-03-22 | $40.80 | $40.80 | $40.44 | $40.44 | $36.83 | 283 |
| 2019-03-21 | $40.43 | $40.46 | $40.43 | $40.43 | $36.82 | 700 |
| 2019-03-20 | $40.42 | $40.44 | $40.41 | $40.41 | $36.80 | 600 |
| 2019-03-19 | $40.39 | $40.39 | $40.39 | $40.39 | $36.79 | 0 |
| 2019-03-18 | $40.38 | $40.38 | $40.38 | $40.38 | $36.78 | 0 |
| 2019-03-15 | $40.35 | $40.35 | $40.35 | $40.35 | $36.75 | 0 |
| 2019-03-14 | $40.37 | $40.42 | $40.34 | $40.34 | $36.74 | 2,107 |
| 2019-03-13 | $40.33 | $40.33 | $40.33 | $40.33 | $36.73 | 0 |
| 2019-03-12 | $40.30 | $40.30 | $40.30 | $40.30 | $36.70 | 20 |
| 2019-03-11 | $40.33 | $40.33 | $40.30 | $40.30 | $36.70 | 284 |
| 2019-03-08 | $40.31 | $40.32 | $40.30 | $40.30 | $36.70 | 2,110 |
| 2019-03-07 | $40.27 | $40.27 | $40.27 | $40.27 | $36.68 | 3 |
| 2019-03-06 | $40.28 | $40.28 | $40.25 | $40.25 | $36.66 | 147 |
| 2019-03-05 | $40.27 | $40.27 | $40.26 | $40.26 | $36.67 | 223 |
| 2019-03-04 | $40.24 | $40.24 | $40.24 | $40.24 | $36.65 | 1 |
| 2019-03-01 | $40.24 | $40.24 | $40.24 | $40.24 | $36.65 | 2 |
| 2019-02-28 | $40.23 | $40.23 | $40.23 | $40.23 | $36.64 | 140 |
| 2019-02-27 | $40.23 | $40.23 | $40.23 | $40.23 | $36.64 | 8 |
| 2019-02-26 | $40.19 | $40.19 | $40.19 | $40.19 | $36.60 | 0 |
| 2019-02-25 | $40.18 | $40.18 | $40.18 | $40.18 | $36.59 | 0 |
| 2019-02-22 | $40.27 | $40.27 | $40.27 | $40.27 | $36.55 | 0 |
| 2019-02-21 | $40.28 | $40.29 | $40.26 | $40.26 | $36.54 | 478 |
| 2019-02-20 | $40.24 | $40.24 | $40.24 | $40.24 | $36.53 | 0 |
| 2019-02-19 | $40.21 | $40.21 | $40.21 | $40.21 | $36.50 | 0 |
| 2019-02-15 | $40.20 | $40.20 | $40.20 | $40.20 | $36.49 | 0 |
| 2019-02-14 | $40.17 | $40.19 | $40.16 | $40.16 | $36.45 | 673 |
| 2019-02-13 | $40.16 | $40.16 | $40.16 | $40.16 | $36.45 | 86 |
| 2019-02-12 | $40.16 | $40.16 | $40.16 | $40.16 | $36.45 | 16 |
| 2019-02-11 | $40.17 | $40.17 | $40.17 | $40.17 | $36.46 | 28 |
| 2019-02-08 | $39.88 | $40.16 | $39.88 | $40.16 | $36.45 | 775 |
| 2019-02-07 | $40.09 | $40.12 | $40.09 | $40.12 | $36.42 | 280 |
| 2019-02-06 | $40.11 | $40.11 | $40.11 | $40.11 | $36.40 | 0 |
| 2019-02-05 | $40.07 | $40.07 | $40.07 | $40.07 | $36.37 | 0 |
| 2019-02-04 | $40.07 | $40.07 | $40.07 | $40.07 | $36.37 | 0 |
| 2019-02-01 | $40.09 | $40.09 | $40.07 | $40.07 | $36.37 | 208 |
| 2019-01-31 | $40.09 | $40.09 | $40.09 | $40.09 | $36.39 | 43 |
| 2019-01-30 | $40.04 | $40.04 | $40.04 | $40.04 | $36.34 | 3,003 |
| 2019-01-29 | $39.97 | $40.07 | $39.95 | $39.95 | $36.26 | 1,147 |
| 2019-01-28 | $39.95 | $39.95 | $39.95 | $39.95 | $36.26 | 116 |
| 2019-01-25 | $39.95 | $39.95 | $39.95 | $39.95 | $36.26 | 7 |
| 2019-01-24 | $39.99 | $39.99 | $39.99 | $39.99 | $36.29 | 0 |
| 2019-01-23 | $41.53 | $41.74 | $39.99 | $39.99 | $36.23 | 4,000 |
| 2019-01-22 | $39.95 | $39.95 | $39.95 | $39.95 | $36.19 | 11 |
| 2019-01-18 | $39.94 | $39.94 | $39.94 | $39.94 | $36.18 | 30 |
| 2019-01-17 | $39.93 | $39.93 | $39.93 | $39.93 | $36.17 | 0 |
| 2019-01-16 | $39.90 | $39.90 | $39.90 | $39.90 | $36.15 | 97 |
| 2019-01-15 | $39.92 | $39.92 | $39.92 | $39.92 | $36.17 | 48 |
| 2019-01-14 | $39.91 | $39.91 | $39.91 | $39.91 | $36.16 | 6 |
| 2019-01-11 | $39.88 | $39.88 | $39.88 | $39.88 | $36.13 | 0 |
| 2019-01-10 | $39.89 | $39.89 | $39.89 | $39.89 | $36.14 | 1 |
| 2019-01-09 | $39.86 | $39.86 | $39.86 | $39.86 | $36.12 | 25 |
| 2019-01-08 | $39.85 | $39.86 | $39.84 | $39.84 | $36.10 | 667 |
| 2019-01-07 | $39.78 | $39.78 | $39.78 | $39.78 | $36.04 | 0 |
| 2019-01-04 | $39.72 | $39.72 | $39.72 | $39.72 | $35.99 | 0 |
| 2019-01-03 | $39.64 | $39.64 | $39.64 | $39.64 | $35.92 | 0 |
| 2019-01-02 | $39.67 | $39.67 | $39.64 | $39.64 | $35.92 | 280 |
| 2018-12-31 | $39.60 | $39.60 | $39.60 | $39.60 | $35.88 | 0 |
| 2018-12-28 | $39.59 | $39.59 | $39.59 | $39.59 | $35.87 | 8 |
| 2018-12-27 | $39.60 | $39.60 | $39.56 | $39.56 | $35.84 | 480 |
| 2018-12-26 | $39.54 | $39.58 | $39.53 | $39.58 | $35.86 | 300 |
| 2018-12-24 | $39.57 | $39.57 | $39.57 | $39.57 | $35.85 | 0 |
| 2018-12-21 | $39.63 | $39.63 | $39.63 | $39.63 | $35.90 | 0 |
| 2018-12-20 | $39.58 | $39.63 | $39.58 | $39.63 | $35.90 | 200 |
| 2018-12-19 | $39.80 | $39.80 | $39.80 | $39.80 | $35.91 | 0 |
| 2018-12-18 | $39.76 | $39.76 | $39.76 | $39.76 | $35.88 | 0 |
| 2018-12-17 | $39.80 | $39.80 | $39.80 | $39.80 | $35.91 | 0 |
| 2018-12-14 | $39.78 | $39.78 | $39.78 | $39.78 | $35.89 | 0 |
| 2018-12-13 | $39.76 | $39.76 | $39.76 | $39.76 | $35.88 | 0 |
| 2018-12-12 | $39.80 | $39.81 | $39.76 | $39.76 | $35.88 | 868 |
| 2018-12-11 | $39.80 | $39.80 | $39.80 | $39.80 | $35.91 | 0 |
| 2018-12-10 | $39.81 | $39.81 | $39.81 | $39.81 | $35.92 | 0 |
| 2018-12-07 | $40.09 | $40.09 | $39.81 | $39.81 | $35.92 | 346 |
| 2018-12-06 | $39.84 | $39.89 | $39.84 | $39.84 | $35.95 | 798 |
| 2018-12-04 | $39.90 | $39.90 | $39.89 | $39.90 | $36.00 | 500 |
| 2018-12-03 | $40.14 | $40.14 | $39.82 | $39.82 | $35.93 | 1,421 |
| 2018-11-30 | $39.82 | $39.82 | $39.82 | $39.82 | $35.93 | 0 |
| 2018-11-29 | $39.82 | $39.82 | $39.82 | $39.82 | $35.93 | 0 |
| 2018-11-28 | $39.87 | $39.95 | $39.82 | $39.82 | $35.93 | 3,131 |
| 2018-11-27 | $39.90 | $39.90 | $39.90 | $39.90 | $36.00 | 1 |
| 2018-11-26 | $39.90 | $39.90 | $39.90 | $39.90 | $36.00 | 129 |
| 2018-11-23 | $39.88 | $39.90 | $39.88 | $39.90 | $36.00 | 610 |
| 2018-11-21 | $40.02 | $40.02 | $40.02 | $40.02 | $36.11 | 0 |
| 2018-11-20 | $39.92 | $39.92 | $39.92 | $39.92 | $36.02 | 0 |
| 2018-11-19 | $40.02 | $40.02 | $40.02 | $40.02 | $36.02 | 178 |
| 2018-11-16 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 800 |
| 2018-11-15 | $39.98 | $39.98 | $39.98 | $39.98 | $35.99 | 22 |
| 2018-11-14 | $39.98 | $39.98 | $39.98 | $39.98 | $35.99 | 0 |
| 2018-11-13 | $39.98 | $39.98 | $39.98 | $39.98 | $35.99 | 351 |
| 2018-11-12 | $40.03 | $40.03 | $40.03 | $40.03 | $36.03 | 1,348 |
| 2018-11-09 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 489 |
| 2018-11-08 | $40.01 | $40.01 | $40.01 | $40.01 | $36.02 | 458 |
| 2018-11-07 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 0 |
| 2018-11-06 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 38 |
| 2018-11-05 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 948 |
| 2018-11-02 | $40.02 | $44.01 | $39.95 | $39.95 | $35.96 | 12,337 |
| 2018-11-01 | $40.01 | $40.01 | $40.01 | $40.01 | $36.02 | 0 |
| 2018-10-31 | $40.01 | $40.01 | $40.01 | $40.01 | $36.02 | 262 |
| 2018-10-30 | $40.05 | $40.05 | $39.97 | $40.04 | $36.04 | 6,898 |
| 2018-10-29 | $40.05 | $40.05 | $39.96 | $40.04 | $36.04 | 1,251 |
| 2018-10-26 | $40.34 | $40.34 | $40.34 | $40.34 | $36.31 | 251 |
| 2018-10-25 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 0 |
| 2018-10-24 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 10 |
| 2018-10-23 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 178 |
| 2018-10-22 | $40.00 | $40.00 | $40.00 | $40.00 | $36.01 | 300 |
| 2018-10-19 | $40.06 | $40.06 | $40.06 | $40.06 | $36.00 | 0 |
| 2018-10-18 | $40.06 | $40.06 | $40.06 | $40.06 | $36.00 | 0 |
| 2018-10-17 | $40.06 | $40.06 | $40.06 | $40.06 | $36.00 | 0 |
| 2018-10-16 | $40.06 | $40.06 | $40.06 | $40.06 | $36.00 | 0 |
| 2018-10-15 | $40.06 | $40.06 | $40.06 | $40.06 | $36.00 | 0 |
| 2018-10-12 | $40.06 | $40.06 | $40.06 | $40.06 | $36.00 | 0 |
| 2018-10-11 | $40.06 | $40.06 | $40.06 | $40.06 | $36.00 | 0 |
| 2018-10-10 | $40.06 | $40.06 | $40.02 | $40.06 | $36.00 | 399,803 |
| 2018-10-09 | $40.07 | $40.07 | $40.07 | $40.07 | $36.00 | 0 |
| 2018-10-08 | $40.07 | $40.07 | $40.07 | $40.07 | $36.00 | 0 |
| 2018-10-05 | $40.07 | $40.07 | $40.07 | $40.07 | $36.00 | 0 |
| 2018-10-04 | $40.07 | $40.07 | $40.07 | $40.07 | $36.00 | 1 |
| 2018-10-03 | $40.10 | $40.10 | $40.10 | $40.10 | $36.03 | 503 |
| 2018-10-02 | $40.05 | $40.05 | $40.05 | $40.05 | $35.99 | 350,000 |
| 2018-10-01 | $40.10 | $40.10 | $40.10 | $40.10 | $36.03 | 2,400 |
| 2018-09-28 | $40.01 | $40.08 | $40.01 | $40.08 | $36.01 | 201 |
| 2018-09-27 | $40.04 | $40.07 | $40.04 | $40.06 | $36.00 | 404,901 |
| 2018-09-26 | $40.01 | $40.01 | $40.01 | $40.01 | $35.95 | 0 |
| 2018-09-25 | $40.01 | $40.01 | $40.01 | $40.01 | $35.95 | 2,500 |
| 2018-09-24 | $40.04 | $40.04 | $40.04 | $40.04 | $35.98 | 0 |
| 2018-09-21 | $40.04 | $40.04 | $40.04 | $40.04 | $35.98 | 302 |
| 2018-09-20 | $40.07 | $40.07 | $40.07 | $40.07 | $35.96 | 0 |
| 2018-09-19 | $40.07 | $40.07 | $40.07 | $40.07 | $35.96 | 1 |
| 2018-09-18 | $40.07 | $40.07 | $40.07 | $40.07 | $35.96 | 300,000 |
| 2018-09-17 | $40.08 | $40.08 | $40.08 | $40.08 | $35.97 | 2 |
| 2018-09-14 | $40.08 | $40.08 | $40.08 | $40.08 | $35.97 | 102 |
| 2018-09-13 | $40.08 | $40.08 | $40.08 | $40.08 | $35.97 | 150 |
| 2018-09-12 | $40.04 | $40.04 | $40.04 | $40.04 | $35.93 | 0 |
| 2018-09-11 | $40.04 | $40.04 | $40.04 | $40.04 | $35.93 | 300,000 |
| 2018-09-10 | $40.08 | $40.08 | $40.08 | $40.08 | $35.97 | 102 |
| 2018-09-07 | $40.08 | $40.08 | $40.08 | $40.08 | $35.96 | 150 |
| 2018-09-06 | $40.08 | $40.08 | $40.08 | $40.08 | $35.97 | 0 |
| 2018-09-05 | $40.08 | $40.08 | $40.08 | $40.08 | $35.97 | 350,001 |
| 2018-09-04 | $40.08 | $40.08 | $40.08 | $40.08 | $35.97 | 100 |
| 2018-08-31 | $40.06 | $40.06 | $40.06 | $40.06 | $35.94 | 0 |
| 2018-08-30 | $40.06 | $40.06 | $40.06 | $40.06 | $35.94 | 0 |
| 2018-08-29 | $40.06 | $40.06 | $40.06 | $40.06 | $35.94 | 1 |
| 2018-08-28 | $40.06 | $40.06 | $40.06 | $40.06 | $35.94 | 101 |
| 2018-08-27 | $40.07 | $40.07 | $40.07 | $40.07 | $35.96 | 0 |
| 2018-08-24 | $40.07 | $40.07 | $40.07 | $40.07 | $35.96 | 0 |
| 2018-08-23 | $40.07 | $40.07 | $40.07 | $40.07 | $35.96 | 0 |
| 2018-08-22 | $40.07 | $40.07 | $40.07 | $40.07 | $35.96 | 2,250 |
| 2018-08-21 | $40.15 | $40.15 | $40.15 | $40.15 | $36.03 | 0 |
| 2018-08-20 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-17 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-16 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-15 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-14 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-13 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-10 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-09 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 1 |
| 2018-08-08 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-07 | $40.15 | $40.15 | $40.15 | $40.15 | $35.94 | 0 |
| 2018-08-06 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 1 |
| 2018-08-03 | $39.86 | $39.86 | $39.86 | $39.86 | $35.68 | 0 |
| 2018-08-02 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-08-01 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-07-31 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-07-30 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 1 |
| 2018-07-27 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-07-26 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-07-25 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-07-24 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-07-23 | $39.96 | $39.96 | $39.96 | $39.96 | $35.77 | 0 |
| 2018-07-20 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-19 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-18 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-17 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-16 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-13 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-12 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-11 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-10 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-09 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 39 |
| 2018-07-06 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-05 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-07-03 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 39 |
| 2018-07-02 | $39.91 | $39.91 | $39.91 | $39.91 | $35.64 | 0 |
| 2018-06-29 | $39.91 | $39.91 | $39.91 | $39.91 | $35.64 | 200 |
| 2018-06-28 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-06-27 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 0 |
| 2018-06-26 | $39.96 | $39.96 | $39.96 | $39.96 | $35.68 | 100 |
| 2018-06-25 | $40.02 | $40.02 | $40.02 | $40.02 | $35.74 | 0 |
| 2018-06-22 | $40.02 | $40.02 | $40.02 | $40.02 | $35.74 | 0 |
| 2018-06-21 | $40.08 | $40.08 | $40.08 | $40.08 | $35.79 | 0 |
| 2018-06-20 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-19 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-18 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-15 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-14 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 490,200 |
| 2018-06-13 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-12 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-11 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-08 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-07 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-06 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-05 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-04 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-06-01 | $40.08 | $40.08 | $40.08 | $40.08 | $35.74 | 0 |
| 2018-05-31 | $40.00 | $40.08 | $40.00 | $40.08 | $35.74 | 490,201 |