iShares Self-Driving EV and Tech ETF (IDRV) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.32 ($0.82) 3.09%
iShares Self-Driving EV and Tech ETF - Daily Information
Click for more stock information on iShares Self-Driving EV and Tech ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.82 |
| Previous Close | $27.32 |
| High | $27.37 |
| Low | $26.68 |
| Adjusted Open | $26.82 |
| Previous Adjusted Close | $27.32 |
| Adjusted High | $27.37 |
| Adjusted Low | $26.68 |
Invest in iShares Self-Driving EV and Tech ETF (IDRV)
Historical Stock Data for iShares Self-Driving EV and Tech ETF (IDRV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $26.82 | $27.37 | $26.68 | $27.32 | $27.32 | 24,454 |
| 2025-04-10 | $26.69 | $26.88 | $25.86 | $26.50 | $26.50 | 48,064 |
| 2025-04-09 | $24.89 | $27.24 | $24.84 | $27.18 | $27.18 | 19,329 |
| 2025-04-08 | $26.50 | $26.50 | $24.48 | $24.69 | $24.69 | 68,615 |
| 2025-04-07 | $25.39 | $27.08 | $25.16 | $25.83 | $25.83 | 34,163 |
| 2025-04-04 | $27.18 | $27.39 | $26.04 | $26.72 | $26.72 | 54,360 |
| 2025-04-03 | $28.49 | $28.67 | $28.24 | $28.27 | $28.27 | 21,860 |
| 2025-04-02 | $29.09 | $29.56 | $29.09 | $29.51 | $29.51 | 18,460 |
| 2025-04-01 | $29.26 | $29.58 | $29.02 | $29.39 | $29.39 | 26,221 |
| 2025-03-31 | $28.94 | $29.32 | $28.75 | $29.23 | $29.23 | 44,513 |
| 2025-03-28 | $30.10 | $30.10 | $29.52 | $29.59 | $29.59 | 28,523 |
| 2025-03-27 | $30.50 | $30.64 | $30.25 | $30.51 | $30.51 | 26,423 |
| 2025-03-26 | $31.19 | $31.22 | $30.64 | $30.85 | $30.85 | 14,455 |
| 2025-03-25 | $30.95 | $31.04 | $30.87 | $31.01 | $31.01 | 40,119 |
| 2025-03-24 | $31.09 | $31.25 | $31.00 | $31.10 | $31.10 | 19,861 |
| 2025-03-21 | $30.24 | $30.72 | $30.24 | $30.66 | $30.66 | 30,147 |
| 2025-03-20 | $31.15 | $31.21 | $30.92 | $30.94 | $30.94 | 26,816 |
| 2025-03-19 | $31.46 | $31.78 | $31.41 | $31.59 | $31.59 | 21,321 |
| 2025-03-18 | $31.48 | $31.52 | $31.27 | $31.30 | $31.30 | 12,515 |
| 2025-03-17 | $31.14 | $31.54 | $31.14 | $31.45 | $31.45 | 17,735 |
| 2025-03-14 | $30.86 | $31.06 | $30.79 | $31.06 | $31.06 | 25,728 |
| 2025-03-13 | $30.86 | $30.93 | $30.63 | $30.73 | $30.73 | 18,279 |
| 2025-03-12 | $31.31 | $31.38 | $31.00 | $31.22 | $31.22 | 19,085 |
| 2025-03-11 | $30.99 | $31.54 | $30.66 | $31.24 | $31.24 | 35,515 |
| 2025-03-10 | $30.77 | $31.01 | $30.23 | $30.44 | $30.44 | 20,376 |
| 2025-03-07 | $30.77 | $31.45 | $30.77 | $31.41 | $31.41 | 24,684 |
| 2025-03-06 | $30.56 | $31.00 | $30.54 | $30.69 | $30.69 | 18,234 |
| 2025-03-05 | $30.10 | $30.71 | $30.10 | $30.67 | $30.67 | 28,251 |
| 2025-03-04 | $29.08 | $29.86 | $28.76 | $29.48 | $29.48 | 34,765 |
| 2025-03-03 | $30.78 | $30.79 | $29.47 | $29.66 | $29.66 | 51,486 |
| 2025-02-28 | $30.30 | $30.70 | $30.07 | $30.57 | $30.57 | 34,949 |
| 2025-02-27 | $31.34 | $31.70 | $31.15 | $31.20 | $31.20 | 20,164 |
| 2025-02-26 | $31.29 | $31.73 | $31.25 | $31.43 | $31.43 | 31,997 |
| 2025-02-25 | $31.18 | $31.18 | $30.68 | $30.87 | $30.87 | 32,011 |
| 2025-02-24 | $31.13 | $31.13 | $30.59 | $30.74 | $30.74 | 30,496 |
| 2025-02-21 | $31.47 | $31.68 | $30.96 | $30.98 | $30.98 | 38,464 |
| 2025-02-20 | $31.45 | $31.46 | $31.00 | $31.22 | $31.22 | 32,893 |
| 2025-02-19 | $31.24 | $31.35 | $31.15 | $31.16 | $31.16 | 30,929 |
| 2025-02-18 | $31.17 | $31.33 | $31.01 | $31.29 | $31.29 | 30,792 |
| 2025-02-14 | $31.00 | $31.25 | $30.97 | $31.15 | $31.15 | 32,380 |
| 2025-02-13 | $29.84 | $30.67 | $29.84 | $30.67 | $30.67 | 58,848 |
| 2025-02-12 | $29.28 | $29.80 | $29.28 | $29.63 | $29.63 | 62,123 |
| 2025-02-11 | $29.44 | $29.55 | $29.19 | $29.22 | $29.22 | 28,236 |
| 2025-02-10 | $30.09 | $30.09 | $29.92 | $29.94 | $29.94 | 27,173 |
| 2025-02-07 | $30.13 | $30.28 | $29.62 | $29.73 | $29.73 | 38,928 |
| 2025-02-06 | $29.87 | $30.10 | $29.77 | $29.89 | $29.89 | 49,892 |
| 2025-02-05 | $29.56 | $29.64 | $29.43 | $29.54 | $29.54 | 37,166 |
| 2025-02-04 | $29.35 | $29.79 | $29.35 | $29.69 | $29.69 | 74,328 |
| 2025-02-03 | $28.64 | $29.24 | $28.63 | $29.08 | $29.08 | 116,567 |
| 2025-01-31 | $30.19 | $30.43 | $29.68 | $29.77 | $29.77 | 87,303 |
| 2025-01-30 | $30.16 | $30.55 | $30.15 | $30.30 | $30.30 | 38,833 |
| 2025-01-29 | $30.06 | $30.10 | $29.74 | $29.81 | $29.81 | 38,850 |
| 2025-01-28 | $30.16 | $30.16 | $29.64 | $29.90 | $29.90 | 43,522 |
| 2025-01-27 | $30.05 | $30.47 | $30.05 | $30.15 | $30.15 | 60,452 |
| 2025-01-24 | $30.22 | $30.52 | $30.18 | $30.26 | $30.26 | 42,108 |
| 2025-01-23 | $30.00 | $30.06 | $29.89 | $30.02 | $30.02 | 43,025 |
| 2025-01-22 | $30.49 | $30.57 | $30.12 | $30.12 | $30.12 | 47,213 |
| 2025-01-21 | $30.50 | $30.54 | $30.09 | $30.47 | $30.47 | 35,732 |
| 2025-01-17 | $30.05 | $30.41 | $30.05 | $30.13 | $30.13 | 32,451 |
| 2025-01-16 | $29.78 | $29.92 | $29.76 | $29.79 | $29.79 | 31,181 |
| 2025-01-15 | $29.82 | $29.94 | $29.64 | $29.74 | $29.74 | 151,263 |
| 2025-01-14 | $29.59 | $29.83 | $29.20 | $29.34 | $29.34 | 22,978 |
| 2025-01-13 | $28.68 | $28.91 | $28.58 | $28.90 | $28.90 | 48,100 |
| 2025-01-10 | $29.17 | $29.20 | $28.90 | $29.00 | $29.00 | 51,104 |
| 2025-01-08 | $29.95 | $30.03 | $29.53 | $29.79 | $29.79 | 26,795 |
| 2025-01-07 | $30.70 | $30.93 | $30.17 | $30.26 | $30.26 | 48,000 |
| 2025-01-06 | $30.53 | $30.74 | $30.22 | $30.24 | $30.24 | 41,861 |
| 2025-01-03 | $29.30 | $30.00 | $29.23 | $30.00 | $30.00 | 41,150 |
| 2025-01-02 | $29.23 | $29.32 | $28.89 | $29.02 | $29.02 | 67,773 |
| 2024-12-31 | $29.55 | $29.90 | $29.18 | $29.23 | $29.23 | 88,348 |
| 2024-12-30 | $29.61 | $29.64 | $29.32 | $29.45 | $29.45 | 59,611 |
| 2024-12-27 | $30.36 | $30.36 | $29.89 | $30.04 | $30.04 | 39,177 |
| 2024-12-26 | $30.25 | $30.64 | $30.25 | $30.55 | $30.55 | 60,003 |
| 2024-12-24 | $30.04 | $30.28 | $30.01 | $30.24 | $30.24 | 10,076 |
| 2024-12-23 | $29.70 | $29.93 | $29.58 | $29.92 | $29.92 | 56,939 |
| 2024-12-20 | $29.35 | $30.19 | $29.32 | $29.80 | $29.80 | 39,960 |
| 2024-12-19 | $29.81 | $30.00 | $29.28 | $29.47 | $29.47 | 51,952 |
| 2024-12-18 | $30.57 | $30.78 | $29.27 | $29.43 | $29.43 | 87,307 |
| 2024-12-17 | $30.19 | $30.46 | $30.17 | $30.40 | $30.40 | 38,674 |
| 2024-12-16 | $30.24 | $30.70 | $30.18 | $30.60 | $30.23 | 55,999 |
| 2024-12-13 | $30.46 | $30.56 | $30.35 | $30.52 | $30.15 | 28,981 |
| 2024-12-12 | $30.55 | $30.78 | $30.55 | $30.60 | $30.22 | 22,899 |
| 2024-12-11 | $30.59 | $30.63 | $30.21 | $30.60 | $30.22 | 26,954 |
| 2024-12-10 | $30.68 | $30.73 | $30.37 | $30.37 | $30.00 | 57,173 |
| 2024-12-09 | $30.77 | $31.59 | $30.77 | $31.03 | $30.65 | 70,114 |
| 2024-12-06 | $30.00 | $30.11 | $29.88 | $30.11 | $29.74 | 96,135 |
| 2024-12-05 | $29.68 | $29.96 | $29.62 | $29.63 | $29.27 | 47,768 |
| 2024-12-04 | $29.56 | $29.69 | $29.42 | $29.53 | $29.17 | 41,743 |
| 2024-12-03 | $29.32 | $29.51 | $29.24 | $29.43 | $29.07 | 40,719 |
| 2024-12-02 | $29.64 | $29.79 | $29.45 | $29.56 | $29.20 | 31,515 |
| 2024-11-29 | $29.10 | $29.50 | $29.06 | $29.49 | $29.49 | 19,280 |
| 2024-11-27 | $29.14 | $29.37 | $29.05 | $29.18 | $29.18 | 47,683 |
| 2024-11-26 | $29.36 | $29.36 | $28.96 | $28.98 | $28.98 | 32,421 |
| 2024-11-25 | $29.54 | $29.86 | $29.51 | $29.62 | $29.62 | 37,168 |
| 2024-11-22 | $28.94 | $29.44 | $28.94 | $29.34 | $29.34 | 34,032 |
| 2024-11-21 | $29.18 | $29.44 | $29.10 | $29.29 | $29.29 | 28,392 |
| 2024-11-20 | $29.20 | $29.31 | $29.08 | $29.25 | $29.25 | 33,496 |
| 2024-11-19 | $29.19 | $29.47 | $29.11 | $29.39 | $29.39 | 36,587 |
| 2024-11-18 | $29.32 | $29.70 | $29.32 | $29.48 | $29.48 | 31,387 |
| 2024-11-15 | $29.11 | $29.12 | $28.82 | $29.04 | $29.04 | 176,114 |
| 2024-11-14 | $29.90 | $30.00 | $29.25 | $29.27 | $29.27 | 33,329 |
| 2024-11-13 | $30.14 | $30.37 | $29.75 | $29.87 | $29.87 | 24,218 |
| 2024-11-12 | $30.57 | $30.57 | $29.85 | $29.91 | $29.91 | 33,905 |
| 2024-11-11 | $30.94 | $31.10 | $30.81 | $31.04 | $31.04 | 36,147 |
| 2024-11-08 | $30.22 | $30.38 | $30.07 | $30.38 | $30.38 | 62,727 |
| 2024-11-07 | $30.20 | $30.79 | $30.20 | $30.60 | $30.60 | 30,790 |
| 2024-11-06 | $29.63 | $29.76 | $29.42 | $29.65 | $29.65 | 32,630 |
| 2024-11-05 | $30.08 | $30.45 | $30.08 | $30.39 | $30.39 | 23,255 |
| 2024-11-04 | $29.98 | $30.21 | $29.85 | $29.87 | $29.87 | 37,749 |
| 2024-11-01 | $29.69 | $29.97 | $29.61 | $29.66 | $29.66 | 23,373 |
| 2024-10-31 | $30.05 | $30.05 | $29.44 | $29.53 | $29.53 | 18,855 |
| 2024-10-30 | $30.47 | $30.60 | $30.39 | $30.44 | $30.44 | 20,635 |
| 2024-10-29 | $31.23 | $31.23 | $30.63 | $30.65 | $30.65 | 30,771 |
| 2024-10-28 | $30.84 | $31.50 | $30.84 | $31.23 | $31.23 | 23,597 |
| 2024-10-25 | $30.52 | $30.85 | $30.52 | $30.62 | $30.62 | 36,545 |
| 2024-10-24 | $30.15 | $30.32 | $29.92 | $30.16 | $30.16 | 28,567 |
| 2024-10-23 | $29.88 | $30.02 | $29.57 | $29.68 | $29.68 | 22,450 |
| 2024-10-22 | $29.61 | $29.93 | $29.61 | $29.78 | $29.78 | 19,836 |
| 2024-10-21 | $29.77 | $29.93 | $29.61 | $29.70 | $29.70 | 20,844 |
| 2024-10-18 | $30.18 | $30.18 | $29.93 | $29.95 | $29.95 | 22,264 |
| 2024-10-17 | $30.00 | $30.00 | $29.52 | $29.58 | $29.58 | 25,079 |
| 2024-10-16 | $30.24 | $30.41 | $30.24 | $30.30 | $30.30 | 14,960 |
| 2024-10-15 | $30.57 | $30.68 | $30.16 | $30.16 | $30.16 | 18,562 |
| 2024-10-14 | $31.29 | $31.42 | $31.06 | $31.06 | $31.06 | 19,414 |
| 2024-10-11 | $31.21 | $31.77 | $31.21 | $31.73 | $31.73 | 39,166 |
| 2024-10-10 | $31.88 | $31.88 | $31.56 | $31.66 | $31.66 | 22,071 |
| 2024-10-09 | $31.41 | $32.00 | $31.41 | $31.87 | $31.87 | 31,060 |
| 2024-10-08 | $31.44 | $31.61 | $31.28 | $31.46 | $31.46 | 31,740 |
| 2024-10-07 | $32.07 | $32.40 | $31.91 | $32.34 | $32.34 | 24,568 |
| 2024-10-04 | $31.48 | $31.69 | $31.26 | $31.68 | $31.68 | 20,901 |
| 2024-10-03 | $31.26 | $31.47 | $31.07 | $31.29 | $31.29 | 23,561 |
| 2024-10-02 | $31.99 | $32.13 | $31.68 | $32.04 | $32.04 | 40,326 |
| 2024-10-01 | $31.89 | $31.93 | $31.28 | $31.75 | $31.75 | 20,064 |
| 2024-09-30 | $32.36 | $32.50 | $31.63 | $31.76 | $31.76 | 87,315 |
| 2024-09-27 | $31.71 | $32.33 | $31.71 | $32.03 | $32.03 | 33,683 |
| 2024-09-26 | $31.34 | $31.64 | $31.17 | $31.33 | $31.33 | 38,089 |
| 2024-09-25 | $30.51 | $30.58 | $30.27 | $30.27 | $30.27 | 24,963 |
| 2024-09-24 | $30.40 | $30.84 | $30.38 | $30.84 | $30.84 | 15,581 |
| 2024-09-23 | $29.48 | $29.75 | $29.40 | $29.61 | $29.61 | 23,596 |
| 2024-09-20 | $29.71 | $29.71 | $29.28 | $29.38 | $29.38 | 35,345 |
| 2024-09-19 | $29.85 | $30.07 | $29.67 | $29.93 | $29.93 | 34,968 |
| 2024-09-18 | $29.46 | $29.92 | $29.13 | $29.13 | $29.13 | 39,723 |
| 2024-09-17 | $29.48 | $29.82 | $29.38 | $29.44 | $29.44 | 34,863 |
| 2024-09-16 | $29.20 | $29.25 | $28.98 | $29.23 | $29.23 | 42,529 |
| 2024-09-13 | $28.96 | $29.30 | $28.96 | $29.29 | $29.29 | 32,323 |
| 2024-09-12 | $28.85 | $29.00 | $28.57 | $28.97 | $28.97 | 74,952 |
| 2024-09-11 | $28.47 | $29.16 | $28.32 | $29.14 | $29.14 | 103,349 |
| 2024-09-10 | $28.13 | $28.14 | $27.70 | $28.14 | $28.14 | 442,321 |
| 2024-09-09 | $28.01 | $28.37 | $27.95 | $28.17 | $28.17 | 29,102 |
| 2024-09-06 | $28.54 | $28.54 | $27.72 | $27.72 | $27.72 | 35,629 |
| 2024-09-05 | $28.68 | $28.99 | $28.61 | $28.77 | $28.77 | 25,598 |
| 2024-09-04 | $28.36 | $28.79 | $28.36 | $28.50 | $28.50 | 14,756 |
| 2024-09-03 | $29.02 | $29.21 | $28.40 | $28.45 | $28.45 | 30,368 |
| 2024-08-30 | $29.26 | $29.26 | $28.95 | $29.14 | $29.14 | 11,267 |
| 2024-08-29 | $28.77 | $29.20 | $28.77 | $28.87 | $28.87 | 42,047 |
| 2024-08-28 | $28.97 | $28.97 | $28.16 | $28.31 | $28.31 | 23,377 |
| 2024-08-27 | $29.29 | $29.30 | $29.00 | $29.23 | $29.23 | 24,051 |
| 2024-08-26 | $29.06 | $29.27 | $29.01 | $29.09 | $29.09 | 19,796 |
| 2024-08-23 | $28.50 | $29.21 | $28.50 | $29.13 | $29.13 | 33,528 |
| 2024-08-22 | $28.74 | $28.74 | $28.25 | $28.25 | $28.25 | 16,077 |
| 2024-08-21 | $28.28 | $28.68 | $28.28 | $28.61 | $28.61 | 32,955 |
| 2024-08-20 | $28.19 | $28.23 | $27.83 | $27.88 | $27.88 | 15,109 |
| 2024-08-19 | $27.90 | $28.26 | $27.90 | $28.25 | $28.25 | 25,541 |
| 2024-08-16 | $27.54 | $27.77 | $27.54 | $27.68 | $27.68 | 54,678 |
| 2024-08-15 | $27.22 | $27.70 | $27.22 | $27.59 | $27.59 | 33,111 |
| 2024-08-14 | $27.24 | $27.31 | $26.89 | $26.98 | $26.98 | 23,277 |
| 2024-08-13 | $26.74 | $27.22 | $26.71 | $27.18 | $27.18 | 45,006 |
| 2024-08-12 | $27.01 | $27.03 | $26.64 | $26.64 | $26.64 | 32,520 |
| 2024-08-09 | $27.17 | $27.19 | $26.91 | $27.08 | $27.08 | 23,520 |
| 2024-08-08 | $26.69 | $27.24 | $26.56 | $27.12 | $27.12 | 421,389 |
| 2024-08-07 | $27.13 | $27.27 | $26.40 | $26.40 | $26.40 | 21,072 |
| 2024-08-06 | $27.02 | $27.04 | $26.66 | $26.78 | $26.78 | 54,681 |
| 2024-08-05 | $25.66 | $26.99 | $25.66 | $26.81 | $26.81 | 199,787 |
| 2024-08-02 | $27.62 | $27.64 | $27.25 | $27.47 | $27.47 | 35,712 |
| 2024-08-01 | $29.17 | $29.22 | $27.96 | $28.13 | $28.13 | 40,704 |
| 2024-07-31 | $29.46 | $29.75 | $29.27 | $29.34 | $29.34 | 193,213 |
| 2024-07-30 | $29.04 | $29.04 | $28.60 | $28.71 | $28.71 | 26,677 |
| 2024-07-29 | $29.18 | $29.24 | $28.88 | $29.04 | $29.04 | 27,751 |
| 2024-07-26 | $29.20 | $29.43 | $29.07 | $29.35 | $29.35 | 23,599 |
| 2024-07-25 | $28.70 | $29.49 | $28.68 | $28.99 | $28.99 | 26,150 |
| 2024-07-24 | $29.48 | $29.52 | $28.94 | $29.00 | $29.00 | 46,018 |
| 2024-07-23 | $30.13 | $30.24 | $30.00 | $30.07 | $30.07 | 31,806 |
| 2024-07-22 | $30.37 | $30.59 | $30.30 | $30.56 | $30.56 | 32,938 |
| 2024-07-19 | $30.31 | $30.38 | $30.07 | $30.18 | $30.18 | 26,464 |
| 2024-07-18 | $31.07 | $31.18 | $30.36 | $30.45 | $30.45 | 69,820 |
| 2024-07-17 | $31.38 | $31.78 | $30.96 | $31.12 | $31.12 | 30,091 |
| 2024-07-16 | $31.10 | $31.92 | $31.10 | $31.74 | $31.74 | 34,309 |
| 2024-07-15 | $31.47 | $31.53 | $31.09 | $31.12 | $31.12 | 32,316 |
| 2024-07-12 | $30.99 | $32.09 | $30.99 | $31.94 | $31.94 | 36,188 |
| 2024-07-11 | $30.84 | $31.20 | $30.75 | $30.96 | $30.96 | 35,549 |
| 2024-07-10 | $29.71 | $30.22 | $29.71 | $30.15 | $30.15 | 34,386 |
| 2024-07-09 | $29.65 | $29.84 | $29.51 | $29.70 | $29.70 | 33,883 |
| 2024-07-08 | $29.68 | $29.91 | $29.63 | $29.75 | $29.75 | 38,052 |
| 2024-07-05 | $29.74 | $29.80 | $29.41 | $29.80 | $29.80 | 63,012 |
| 2024-07-03 | $29.28 | $30.00 | $29.28 | $29.95 | $29.95 | 57,631 |
| 2024-07-02 | $28.65 | $29.00 | $28.65 | $28.95 | $28.95 | 43,829 |
| 2024-07-01 | $28.75 | $28.97 | $28.75 | $28.78 | $28.78 | 77,419 |
| 2024-06-28 | $28.71 | $28.72 | $28.34 | $28.52 | $28.52 | 34,249 |
| 2024-06-27 | $28.73 | $28.88 | $28.50 | $28.77 | $28.77 | 90,673 |
| 2024-06-26 | $28.68 | $29.05 | $28.68 | $28.96 | $28.96 | 65,704 |
| 2024-06-25 | $28.60 | $28.63 | $28.50 | $28.61 | $28.61 | 42,304 |
| 2024-06-24 | $28.50 | $28.86 | $28.50 | $28.75 | $28.75 | 49,135 |
| 2024-06-21 | $28.44 | $28.44 | $28.21 | $28.35 | $28.35 | 37,648 |
| 2024-06-20 | $28.75 | $28.82 | $28.57 | $28.63 | $28.63 | 49,528 |
| 2024-06-18 | $28.78 | $28.97 | $28.76 | $28.88 | $28.88 | 59,832 |
| 2024-06-17 | $28.75 | $28.91 | $28.57 | $28.85 | $28.85 | 36,957 |
| 2024-06-14 | $28.75 | $28.79 | $28.52 | $28.60 | $28.60 | 57,897 |
| 2024-06-13 | $29.60 | $29.65 | $29.09 | $29.12 | $29.12 | 59,848 |
| 2024-06-12 | $29.87 | $30.12 | $29.74 | $29.75 | $29.75 | 38,956 |
| 2024-06-11 | $29.71 | $29.71 | $29.47 | $29.57 | $29.57 | 34,229 |
| 2024-06-10 | $30.19 | $30.49 | $30.19 | $30.42 | $30.01 | 34,795 |
| 2024-06-07 | $30.45 | $30.65 | $30.34 | $30.37 | $29.96 | 32,358 |
| 2024-06-06 | $30.91 | $31.05 | $30.82 | $30.96 | $30.54 | 22,924 |
| 2024-06-05 | $30.97 | $31.15 | $30.82 | $31.14 | $30.72 | 33,234 |
| 2024-06-04 | $30.88 | $30.92 | $30.68 | $30.72 | $30.30 | 23,323 |
| 2024-06-03 | $31.19 | $31.29 | $30.84 | $31.03 | $30.61 | 20,749 |
| 2024-05-31 | $31.02 | $31.21 | $30.63 | $31.00 | $30.58 | 135,227 |
| 2024-05-30 | $30.61 | $31.13 | $30.61 | $31.11 | $30.69 | 55,936 |
| 2024-05-29 | $30.52 | $30.64 | $30.49 | $30.53 | $30.12 | 27,697 |
| 2024-05-28 | $31.02 | $31.14 | $30.82 | $30.90 | $30.48 | 40,083 |
| 2024-05-24 | $30.54 | $30.89 | $30.54 | $30.86 | $30.86 | 20,557 |
| 2024-05-23 | $31.03 | $31.04 | $30.21 | $30.28 | $30.28 | 74,873 |
| 2024-05-22 | $31.08 | $31.26 | $30.93 | $31.08 | $31.08 | 32,709 |
| 2024-05-21 | $31.26 | $31.52 | $31.18 | $31.31 | $31.31 | 50,564 |
| 2024-05-20 | $31.69 | $31.73 | $31.50 | $31.56 | $31.56 | 45,207 |
| 2024-05-17 | $31.61 | $31.81 | $31.43 | $31.72 | $31.72 | 17,156 |
| 2024-05-16 | $31.82 | $31.92 | $31.72 | $31.72 | $31.72 | 24,813 |
| 2024-05-15 | $32.40 | $32.40 | $31.82 | $32.05 | $32.05 | 33,848 |
| 2024-05-14 | $31.86 | $32.33 | $31.86 | $32.23 | $32.23 | 60,368 |
| 2024-05-13 | $31.20 | $31.81 | $31.20 | $31.46 | $31.46 | 53,950 |
| 2024-05-10 | $31.47 | $31.50 | $31.01 | $31.08 | $31.08 | 74,830 |
| 2024-05-09 | $31.26 | $31.49 | $31.22 | $31.44 | $31.44 | 49,393 |
| 2024-05-08 | $30.90 | $31.15 | $30.79 | $31.07 | $31.07 | 59,500 |
| 2024-05-07 | $31.58 | $31.58 | $31.23 | $31.27 | $31.27 | 26,287 |
| 2024-05-06 | $31.54 | $31.84 | $31.54 | $31.74 | $31.74 | 36,080 |
| 2024-05-03 | $31.41 | $31.52 | $31.17 | $31.38 | $31.38 | 40,010 |
| 2024-05-02 | $30.63 | $31.23 | $30.32 | $31.03 | $31.03 | 85,322 |
| 2024-05-01 | $29.59 | $30.35 | $29.59 | $29.78 | $29.78 | 50,530 |
| 2024-04-30 | $29.81 | $29.95 | $29.62 | $29.63 | $29.63 | 37,631 |
| 2024-04-29 | $30.07 | $30.49 | $30.03 | $30.35 | $30.35 | 87,220 |
| 2024-04-26 | $29.37 | $29.64 | $29.37 | $29.64 | $29.64 | 42,602 |
| 2024-04-25 | $28.73 | $29.03 | $28.67 | $29.00 | $29.00 | 48,300 |
| 2024-04-24 | $29.36 | $29.46 | $29.06 | $29.21 | $29.21 | 36,996 |
| 2024-04-23 | $28.71 | $29.17 | $28.71 | $29.05 | $29.05 | 43,453 |
| 2024-04-22 | $28.69 | $28.98 | $28.47 | $28.89 | $28.89 | 31,411 |
| 2024-04-19 | $28.89 | $29.07 | $28.71 | $28.79 | $28.79 | 41,005 |
| 2024-04-18 | $29.23 | $29.40 | $29.02 | $29.10 | $29.10 | 104,803 |
| 2024-04-17 | $29.19 | $29.32 | $28.91 | $29.06 | $29.06 | 64,435 |
| 2024-04-16 | $29.00 | $29.16 | $28.86 | $28.94 | $28.94 | 40,196 |
| 2024-04-15 | $30.23 | $30.23 | $29.35 | $29.41 | $29.41 | 45,216 |
| 2024-04-12 | $30.44 | $30.47 | $29.98 | $30.02 | $30.02 | 48,864 |
| 2024-04-11 | $31.07 | $31.18 | $30.61 | $30.91 | $30.91 | 41,880 |
| 2024-04-10 | $30.89 | $31.04 | $30.67 | $30.82 | $30.82 | 46,888 |
| 2024-04-09 | $31.36 | $31.64 | $31.28 | $31.54 | $31.54 | 41,880 |
| 2024-04-08 | $30.97 | $31.31 | $30.97 | $31.20 | $31.20 | 141,488 |
| 2024-04-05 | $30.60 | $30.90 | $30.55 | $30.71 | $30.71 | 110,877 |
| 2024-04-04 | $31.35 | $31.49 | $30.68 | $30.69 | $30.69 | 36,223 |
| 2024-04-03 | $30.60 | $31.03 | $30.60 | $30.94 | $30.94 | 40,752 |
| 2024-04-02 | $30.92 | $30.92 | $30.69 | $30.80 | $30.80 | 40,665 |
| 2024-04-01 | $31.54 | $31.64 | $31.21 | $31.29 | $31.29 | 36,642 |
| 2024-03-28 | $31.57 | $31.74 | $31.43 | $31.43 | $31.43 | 58,971 |
| 2024-03-27 | $31.22 | $31.61 | $31.07 | $31.56 | $31.56 | 38,630 |
| 2024-03-26 | $31.61 | $31.61 | $31.33 | $31.33 | $31.33 | 49,825 |
| 2024-03-25 | $31.31 | $31.77 | $31.31 | $31.43 | $31.43 | 53,941 |
| 2024-03-22 | $31.52 | $31.55 | $31.38 | $31.39 | $31.39 | 37,527 |
| 2024-03-21 | $31.82 | $31.99 | $31.74 | $31.74 | $31.74 | 57,177 |
| 2024-03-20 | $31.43 | $32.06 | $31.43 | $31.93 | $31.93 | 52,829 |
| 2024-03-19 | $31.45 | $31.62 | $31.24 | $31.46 | $31.46 | 46,959 |
| 2024-03-18 | $31.82 | $31.82 | $31.51 | $31.57 | $31.57 | 59,146 |
| 2024-03-15 | $31.35 | $31.58 | $31.21 | $31.36 | $31.36 | 44,436 |
| 2024-03-14 | $32.05 | $32.05 | $31.17 | $31.34 | $31.34 | 43,690 |
| 2024-03-13 | $32.27 | $32.54 | $32.17 | $32.20 | $32.20 | 81,996 |
| 2024-03-12 | $32.37 | $32.58 | $32.17 | $32.50 | $32.50 | 60,058 |
| 2024-03-11 | $31.76 | $32.08 | $31.76 | $31.89 | $31.89 | 73,270 |
| 2024-03-08 | $31.87 | $32.30 | $31.63 | $31.63 | $31.63 | 58,273 |
| 2024-03-07 | $31.66 | $31.92 | $31.50 | $31.86 | $31.86 | 63,366 |
| 2024-03-06 | $31.58 | $31.81 | $31.44 | $31.58 | $31.58 | 70,190 |
| 2024-03-05 | $31.29 | $31.40 | $31.01 | $31.08 | $31.08 | 92,654 |
| 2024-03-04 | $32.02 | $32.02 | $31.61 | $31.64 | $31.64 | 80,041 |
| 2024-03-01 | $32.41 | $32.72 | $32.22 | $32.65 | $32.65 | 53,044 |
| 2024-02-29 | $32.34 | $32.67 | $32.15 | $32.46 | $32.46 | 51,255 |
| 2024-02-28 | $31.76 | $32.07 | $31.72 | $31.91 | $31.91 | 54,459 |
| 2024-02-27 | $31.93 | $32.07 | $31.90 | $31.98 | $31.98 | 60,623 |
| 2024-02-26 | $31.14 | $31.64 | $31.14 | $31.49 | $31.49 | 119,539 |
| 2024-02-23 | $31.05 | $31.08 | $30.68 | $30.86 | $30.86 | 89,623 |
| 2024-02-22 | $31.50 | $31.50 | $30.91 | $31.14 | $31.14 | 70,788 |
| 2024-02-21 | $31.25 | $31.50 | $31.15 | $31.31 | $31.31 | 41,041 |
| 2024-02-20 | $31.35 | $31.48 | $30.90 | $31.05 | $31.05 | 76,908 |
| 2024-02-16 | $31.71 | $31.93 | $31.63 | $31.68 | $31.68 | 64,057 |
| 2024-02-15 | $31.06 | $31.53 | $31.06 | $31.48 | $31.48 | 35,846 |
| 2024-02-14 | $30.65 | $31.00 | $30.62 | $30.90 | $30.90 | 47,407 |
| 2024-02-13 | $30.58 | $30.58 | $30.10 | $30.24 | $30.24 | 68,146 |
| 2024-02-12 | $30.99 | $31.64 | $30.95 | $31.40 | $31.40 | 57,911 |
| 2024-02-09 | $30.98 | $31.11 | $30.75 | $31.04 | $31.04 | 40,788 |
| 2024-02-08 | $30.58 | $30.89 | $30.43 | $30.85 | $30.85 | 57,513 |
| 2024-02-07 | $30.62 | $30.66 | $30.42 | $30.49 | $30.49 | 32,077 |
| 2024-02-06 | $29.74 | $30.45 | $29.74 | $30.44 | $30.44 | 55,074 |
| 2024-02-05 | $29.79 | $29.79 | $29.41 | $29.60 | $29.60 | 53,711 |
| 2024-02-02 | $30.20 | $30.33 | $29.99 | $30.17 | $30.17 | 81,006 |
| 2024-02-01 | $30.36 | $30.51 | $29.94 | $30.46 | $30.46 | 50,385 |
| 2024-01-31 | $30.32 | $30.68 | $29.94 | $29.94 | $29.94 | 45,211 |
| 2024-01-30 | $30.53 | $30.70 | $30.37 | $30.42 | $30.42 | 50,091 |
| 2024-01-29 | $29.99 | $30.81 | $29.88 | $30.80 | $30.80 | 206,468 |
| 2024-01-26 | $30.06 | $30.35 | $30.06 | $30.08 | $30.08 | 47,107 |
| 2024-01-25 | $30.09 | $30.09 | $29.69 | $29.86 | $29.86 | 65,890 |
| 2024-01-24 | $30.88 | $31.00 | $30.22 | $30.23 | $30.23 | 56,493 |
| 2024-01-23 | $30.31 | $30.75 | $30.14 | $30.35 | $30.35 | 59,499 |
| 2024-01-22 | $29.60 | $30.20 | $29.55 | $29.95 | $29.95 | 67,678 |
| 2024-01-19 | $29.92 | $30.10 | $29.57 | $30.03 | $30.03 | 76,175 |
| 2024-01-18 | $30.51 | $30.76 | $29.96 | $30.30 | $30.30 | 100,795 |
| 2024-01-17 | $30.30 | $30.37 | $30.05 | $30.26 | $30.26 | 71,874 |
| 2024-01-16 | $31.57 | $31.57 | $31.00 | $31.07 | $31.07 | 91,104 |
| 2024-01-12 | $32.79 | $32.96 | $32.16 | $32.16 | $32.16 | 77,467 |
| 2024-01-11 | $33.23 | $33.38 | $32.59 | $32.93 | $32.93 | 47,663 |
| 2024-01-10 | $33.22 | $33.22 | $32.97 | $33.09 | $33.09 | 54,135 |
| 2024-01-09 | $33.58 | $33.62 | $33.30 | $33.36 | $33.36 | 43,174 |
| 2024-01-08 | $33.59 | $34.04 | $33.50 | $33.98 | $33.98 | 39,455 |
| 2024-01-05 | $33.95 | $34.31 | $33.80 | $33.89 | $33.89 | 29,781 |
| 2024-01-04 | $33.75 | $34.30 | $33.75 | $34.05 | $34.05 | 34,732 |
| 2024-01-03 | $34.06 | $34.14 | $33.70 | $33.87 | $33.87 | 41,949 |
| 2024-01-02 | $35.11 | $35.20 | $34.63 | $34.77 | $34.77 | 120,861 |
| 2023-12-29 | $35.98 | $36.19 | $35.64 | $35.73 | $35.73 | 67,980 |
| 2023-12-28 | $35.98 | $36.33 | $35.98 | $36.02 | $36.02 | 64,846 |
| 2023-12-27 | $35.74 | $35.86 | $35.57 | $35.78 | $35.78 | 80,728 |
| 2023-12-26 | $35.15 | $35.76 | $35.15 | $35.68 | $35.68 | 45,260 |
| 2023-12-22 | $35.01 | $35.34 | $34.95 | $35.05 | $35.05 | 59,761 |
| 2023-12-21 | $34.93 | $35.21 | $34.78 | $35.12 | $35.12 | 57,360 |
| 2023-12-20 | $35.57 | $35.71 | $34.56 | $34.66 | $34.66 | 66,104 |
| 2023-12-19 | $35.82 | $36.23 | $35.82 | $36.18 | $35.83 | 65,955 |
| 2023-12-18 | $35.86 | $35.99 | $35.63 | $35.73 | $35.39 | 40,829 |
| 2023-12-15 | $36.09 | $36.09 | $35.60 | $35.60 | $35.26 | 83,797 |
| 2023-12-14 | $34.50 | $36.29 | $34.50 | $36.22 | $35.87 | 145,653 |
| 2023-12-13 | $33.36 | $34.21 | $32.97 | $34.18 | $33.85 | 86,222 |
| 2023-12-12 | $33.88 | $34.00 | $33.43 | $33.62 | $33.30 | 68,553 |
| 2023-12-11 | $34.18 | $34.27 | $34.00 | $34.19 | $33.86 | 66,560 |
| 2023-12-08 | $33.91 | $34.31 | $33.87 | $34.15 | $33.82 | 40,542 |
| 2023-12-07 | $33.95 | $34.10 | $33.64 | $34.01 | $33.68 | 46,824 |
| 2023-12-06 | $33.71 | $34.36 | $33.70 | $33.72 | $33.39 | 82,794 |
| 2023-12-05 | $33.07 | $33.40 | $33.04 | $33.04 | $32.72 | 39,336 |
| 2023-12-04 | $33.20 | $33.65 | $33.20 | $33.36 | $33.04 | 44,867 |
| 2023-12-01 | $33.07 | $33.75 | $32.97 | $33.65 | $33.33 | 70,327 |
| 2023-11-30 | $33.78 | $33.78 | $33.30 | $33.38 | $33.06 | 94,841 |
| 2023-11-29 | $33.95 | $34.42 | $33.76 | $33.77 | $33.44 | 34,863 |
| 2023-11-28 | $33.38 | $33.80 | $33.24 | $33.76 | $33.43 | 63,284 |
| 2023-11-27 | $33.54 | $33.62 | $33.32 | $33.39 | $33.07 | 54,618 |
| 2023-11-24 | $33.62 | $34.09 | $33.62 | $33.94 | $33.94 | 8,751 |
| 2023-11-22 | $33.68 | $33.78 | $33.39 | $33.51 | $33.51 | 61,622 |
| 2023-11-21 | $34.10 | $34.35 | $33.61 | $33.63 | $33.63 | 58,611 |
| 2023-11-20 | $33.91 | $34.63 | $33.91 | $34.45 | $34.45 | 54,310 |
| 2023-11-17 | $33.64 | $33.97 | $33.59 | $33.88 | $33.88 | 36,997 |
| 2023-11-16 | $34.17 | $34.20 | $33.45 | $33.57 | $33.57 | 62,440 |
| 2023-11-15 | $34.18 | $35.00 | $34.17 | $34.47 | $34.47 | 46,719 |
| 2023-11-14 | $33.24 | $34.02 | $33.24 | $33.93 | $33.93 | 54,735 |
| 2023-11-13 | $31.85 | $32.45 | $31.76 | $32.31 | $32.31 | 42,217 |
| 2023-11-10 | $32.03 | $32.08 | $31.55 | $32.07 | $32.07 | 47,635 |
| 2023-11-09 | $32.98 | $33.01 | $32.02 | $32.02 | $32.02 | 38,999 |
| 2023-11-08 | $33.19 | $33.19 | $32.63 | $32.83 | $32.83 | 44,065 |
| 2023-11-07 | $33.35 | $33.38 | $32.89 | $33.30 | $33.30 | 39,524 |
| 2023-11-06 | $33.44 | $34.51 | $33.44 | $33.70 | $33.70 | 64,791 |
| 2023-11-03 | $33.32 | $33.87 | $33.32 | $33.45 | $33.45 | 31,198 |
| 2023-11-02 | $32.08 | $32.77 | $32.08 | $32.65 | $32.65 | 31,013 |
| 2023-11-01 | $31.19 | $31.43 | $30.95 | $31.36 | $31.36 | 84,783 |
| 2023-10-31 | $31.07 | $31.29 | $31.00 | $31.17 | $31.17 | 60,005 |
| 2023-10-30 | $31.90 | $32.10 | $31.33 | $31.52 | $31.52 | 60,927 |
| 2023-10-27 | $32.11 | $32.37 | $31.19 | $31.50 | $31.50 | 41,740 |
| 2023-10-26 | $32.00 | $32.15 | $31.48 | $31.65 | $31.65 | 42,887 |
| 2023-10-25 | $32.45 | $32.72 | $32.02 | $32.02 | $32.02 | 35,244 |
| 2023-10-24 | $32.61 | $33.19 | $32.61 | $33.03 | $33.03 | 30,567 |
| 2023-10-23 | $31.95 | $32.73 | $31.70 | $32.24 | $32.24 | 32,301 |
| 2023-10-20 | $32.53 | $32.87 | $32.27 | $32.28 | $32.28 | 101,184 |
| 2023-10-19 | $33.45 | $33.45 | $32.78 | $32.84 | $32.84 | 89,550 |
| 2023-10-18 | $35.13 | $35.13 | $33.74 | $33.82 | $33.82 | 43,366 |
| 2023-10-17 | $34.93 | $35.72 | $34.93 | $35.59 | $35.59 | 28,225 |
| 2023-10-16 | $35.23 | $35.50 | $35.06 | $35.35 | $35.35 | 32,616 |
| 2023-10-13 | $35.63 | $35.82 | $35.14 | $35.29 | $35.29 | 56,557 |
| 2023-10-12 | $36.33 | $36.33 | $35.55 | $35.71 | $35.71 | 34,139 |
| 2023-10-11 | $36.45 | $36.65 | $35.91 | $36.10 | $36.10 | 20,933 |
| 2023-10-10 | $35.25 | $36.13 | $35.25 | $35.99 | $35.99 | 45,204 |
| 2023-10-09 | $34.87 | $34.92 | $34.44 | $34.86 | $34.86 | 53,157 |
| 2023-10-06 | $34.83 | $35.74 | $34.65 | $35.62 | $35.62 | 53,802 |
| 2023-10-05 | $35.79 | $35.79 | $34.91 | $35.11 | $35.11 | 45,344 |
| 2023-10-04 | $35.56 | $36.18 | $35.40 | $36.04 | $36.04 | 66,025 |
| 2023-10-03 | $35.98 | $35.98 | $35.53 | $35.59 | $35.59 | 54,601 |
| 2023-10-02 | $37.25 | $37.25 | $36.42 | $36.67 | $36.67 | 48,350 |
| 2023-09-29 | $37.43 | $37.46 | $36.99 | $37.19 | $37.19 | 15,964 |
| 2023-09-28 | $36.04 | $36.91 | $36.04 | $36.79 | $36.79 | 27,669 |
| 2023-09-27 | $36.12 | $36.25 | $35.70 | $36.16 | $36.16 | 22,055 |
| 2023-09-26 | $36.02 | $36.48 | $35.89 | $35.94 | $35.94 | 38,677 |
| 2023-09-25 | $36.08 | $36.46 | $35.96 | $36.42 | $36.42 | 29,029 |
| 2023-09-22 | $37.04 | $37.32 | $36.57 | $36.57 | $36.57 | 21,569 |
| 2023-09-21 | $36.92 | $36.92 | $36.42 | $36.42 | $36.42 | 43,660 |
| 2023-09-20 | $38.26 | $38.54 | $37.46 | $37.51 | $37.51 | 36,606 |
| 2023-09-19 | $38.40 | $38.48 | $37.77 | $38.04 | $38.04 | 78,466 |
| 2023-09-18 | $38.75 | $38.80 | $38.36 | $38.57 | $38.57 | 21,671 |
| 2023-09-15 | $39.10 | $39.21 | $38.83 | $38.89 | $38.89 | 20,500 |
| 2023-09-14 | $38.56 | $39.09 | $38.56 | $39.02 | $39.02 | 37,223 |
| 2023-09-13 | $38.71 | $38.75 | $38.36 | $38.39 | $38.39 | 42,407 |
| 2023-09-12 | $38.70 | $39.23 | $38.60 | $38.95 | $38.95 | 29,519 |
| 2023-09-11 | $38.48 | $38.91 | $38.39 | $38.73 | $38.73 | 33,529 |
| 2023-09-08 | $38.52 | $38.52 | $37.92 | $38.02 | $38.02 | 27,170 |
| 2023-09-07 | $38.46 | $38.58 | $38.05 | $38.58 | $38.58 | 38,338 |
| 2023-09-06 | $39.54 | $39.80 | $39.20 | $39.37 | $39.37 | 31,631 |
| 2023-09-05 | $39.63 | $40.00 | $39.49 | $39.67 | $39.67 | 26,727 |
| 2023-09-01 | $39.98 | $40.23 | $39.63 | $39.76 | $39.76 | 29,994 |
| 2023-08-31 | $40.17 | $40.27 | $39.65 | $39.72 | $39.72 | 46,976 |
| 2023-08-30 | $40.23 | $40.32 | $40.00 | $40.26 | $40.26 | 19,078 |
| 2023-08-29 | $39.25 | $40.46 | $38.96 | $40.38 | $40.38 | 35,070 |
| 2023-08-28 | $38.88 | $39.13 | $38.70 | $38.96 | $38.96 | 19,544 |
| 2023-08-25 | $38.17 | $38.70 | $37.87 | $38.51 | $38.51 | 39,763 |
| 2023-08-24 | $38.60 | $38.60 | $37.99 | $37.99 | $37.99 | 23,469 |
| 2023-08-23 | $38.19 | $38.70 | $38.19 | $38.55 | $38.55 | 20,483 |
| 2023-08-22 | $39.01 | $39.01 | $38.23 | $38.44 | $38.44 | 22,775 |
| 2023-08-21 | $38.25 | $38.78 | $38.25 | $38.68 | $38.68 | 70,935 |
| 2023-08-18 | $37.79 | $38.15 | $37.61 | $38.09 | $38.09 | 35,258 |
| 2023-08-17 | $39.08 | $39.19 | $38.47 | $38.51 | $38.51 | 45,134 |
| 2023-08-16 | $38.86 | $39.17 | $38.64 | $38.64 | $38.64 | 103,881 |
| 2023-08-15 | $40.05 | $40.05 | $39.25 | $39.34 | $39.34 | 28,935 |
| 2023-08-14 | $39.75 | $40.21 | $39.43 | $40.17 | $40.17 | 42,149 |
| 2023-08-11 | $41.00 | $41.10 | $40.49 | $40.56 | $40.56 | 32,536 |
| 2023-08-10 | $42.04 | $42.34 | $41.27 | $41.27 | $41.27 | 30,036 |
| 2023-08-09 | $42.31 | $42.39 | $41.49 | $41.54 | $41.54 | 24,034 |
| 2023-08-08 | $41.88 | $42.23 | $41.53 | $42.17 | $42.17 | 31,692 |
| 2023-08-07 | $43.33 | $43.33 | $42.22 | $42.70 | $42.70 | 35,801 |
| 2023-08-04 | $43.85 | $43.85 | $42.81 | $42.82 | $42.82 | 30,129 |
| 2023-08-03 | $43.60 | $44.47 | $43.60 | $43.99 | $43.99 | 25,897 |
| 2023-08-02 | $44.17 | $44.17 | $43.31 | $43.71 | $43.71 | 58,517 |
| 2023-08-01 | $45.27 | $45.27 | $44.82 | $45.14 | $45.14 | 25,396 |
| 2023-07-31 | $45.36 | $45.72 | $45.05 | $45.67 | $45.67 | 44,100 |
| 2023-07-28 | $44.53 | $45.70 | $44.53 | $45.60 | $45.60 | 53,329 |
| 2023-07-27 | $44.81 | $44.91 | $43.63 | $43.81 | $43.81 | 39,558 |
| 2023-07-26 | $43.44 | $45.00 | $43.38 | $44.59 | $44.59 | 42,591 |
| 2023-07-25 | $44.01 | $44.14 | $43.44 | $43.57 | $43.57 | 41,538 |
| 2023-07-24 | $43.36 | $44.02 | $43.16 | $43.90 | $43.90 | 21,654 |
| 2023-07-21 | $43.92 | $43.92 | $43.09 | $43.34 | $43.34 | 49,639 |
| 2023-07-20 | $43.91 | $44.10 | $43.54 | $43.75 | $43.75 | 29,410 |
| 2023-07-19 | $44.27 | $44.80 | $44.14 | $44.24 | $44.24 | 40,369 |
| 2023-07-18 | $43.98 | $44.57 | $43.98 | $44.31 | $44.31 | 27,568 |
| 2023-07-17 | $43.31 | $44.04 | $43.31 | $43.89 | $43.89 | 30,534 |
| 2023-07-14 | $44.19 | $44.32 | $43.42 | $43.57 | $43.57 | 48,008 |
| 2023-07-13 | $44.13 | $44.47 | $43.95 | $44.20 | $44.20 | 81,138 |
| 2023-07-12 | $44.13 | $44.22 | $43.45 | $43.90 | $43.90 | 37,355 |
| 2023-07-11 | $43.19 | $43.64 | $43.19 | $43.61 | $43.61 | 46,456 |
| 2023-07-10 | $42.57 | $43.15 | $42.03 | $43.15 | $43.15 | 28,935 |
| 2023-07-07 | $41.67 | $43.07 | $41.67 | $42.59 | $42.59 | 42,558 |
| 2023-07-06 | $41.52 | $41.59 | $40.95 | $41.50 | $41.50 | 29,507 |
| 2023-07-05 | $41.91 | $42.30 | $41.80 | $42.25 | $42.25 | 34,807 |
| 2023-07-03 | $41.55 | $42.40 | $41.55 | $42.01 | $42.01 | 42,925 |
| 2023-06-30 | $40.59 | $41.00 | $40.39 | $40.91 | $40.91 | 28,870 |
| 2023-06-29 | $39.51 | $39.91 | $39.32 | $39.91 | $39.91 | 22,383 |
| 2023-06-28 | $38.96 | $39.50 | $38.90 | $39.40 | $39.40 | 27,894 |
| 2023-06-27 | $38.33 | $39.13 | $38.33 | $39.09 | $39.09 | 28,686 |
| 2023-06-26 | $38.40 | $38.80 | $38.07 | $38.17 | $38.17 | 33,447 |
| 2023-06-23 | $38.32 | $38.41 | $38.10 | $38.20 | $38.20 | 34,222 |
| 2023-06-22 | $39.40 | $39.40 | $38.89 | $39.06 | $39.06 | 32,992 |
| 2023-06-21 | $40.08 | $40.33 | $39.54 | $39.64 | $39.64 | 29,768 |
| 2023-06-20 | $40.38 | $40.38 | $39.80 | $40.06 | $40.06 | 37,192 |
| 2023-06-16 | $41.36 | $41.36 | $40.79 | $40.89 | $40.89 | 36,830 |
| 2023-06-15 | $40.23 | $41.15 | $40.01 | $40.99 | $40.99 | 41,076 |
| 2023-06-14 | $40.52 | $40.84 | $40.09 | $40.44 | $40.44 | 38,778 |
| 2023-06-13 | $39.84 | $40.36 | $39.75 | $40.33 | $40.33 | 41,545 |
| 2023-06-12 | $38.90 | $39.40 | $38.90 | $39.34 | $39.34 | 30,648 |
| 2023-06-09 | $38.78 | $39.00 | $38.52 | $38.59 | $38.59 | 45,588 |
| 2023-06-08 | $38.35 | $38.58 | $38.29 | $38.50 | $38.50 | 23,724 |
| 2023-06-07 | $38.53 | $38.78 | $38.21 | $38.22 | $38.22 | 22,674 |
| 2023-06-06 | $37.93 | $38.91 | $37.87 | $38.82 | $38.38 | 24,621 |
| 2023-06-05 | $38.14 | $38.19 | $37.71 | $37.93 | $37.93 | 33,600 |
| 2023-06-02 | $37.64 | $38.11 | $37.64 | $37.93 | $37.93 | 28,381 |
| 2023-06-01 | $36.50 | $37.00 | $36.24 | $36.89 | $36.89 | 78,059 |
| 2023-05-31 | $36.80 | $36.87 | $36.17 | $36.73 | $36.73 | 41,251 |
| 2023-05-30 | $37.41 | $37.63 | $36.94 | $37.12 | $37.12 | 34,950 |
| 2023-05-26 | $36.81 | $37.37 | $36.67 | $37.14 | $37.14 | 57,164 |
| 2023-05-25 | $36.97 | $36.97 | $36.40 | $36.53 | $36.53 | 62,576 |
| 2023-05-24 | $37.19 | $37.19 | $36.74 | $36.95 | $36.95 | 27,326 |
| 2023-05-23 | $37.82 | $38.13 | $37.43 | $37.43 | $37.43 | 48,714 |
| 2023-05-22 | $37.42 | $38.12 | $37.42 | $38.05 | $38.05 | 51,697 |
| 2023-05-19 | $37.58 | $37.77 | $37.33 | $37.42 | $37.42 | 21,345 |
| 2023-05-18 | $37.31 | $37.53 | $37.14 | $37.44 | $37.44 | 20,617 |
| 2023-05-17 | $36.86 | $37.44 | $36.77 | $37.31 | $37.31 | 46,801 |
| 2023-05-16 | $36.91 | $36.98 | $36.67 | $36.67 | $36.67 | 27,908 |
| 2023-05-15 | $36.99 | $37.48 | $36.97 | $37.43 | $37.43 | 28,068 |
| 2023-05-12 | $37.60 | $37.60 | $36.82 | $36.92 | $36.92 | 46,088 |
| 2023-05-11 | $37.52 | $37.60 | $37.36 | $37.60 | $37.60 | 26,485 |
| 2023-05-10 | $37.14 | $37.54 | $37.07 | $37.37 | $37.37 | 123,000 |
| 2023-05-09 | $36.37 | $36.69 | $36.30 | $36.59 | $36.59 | 31,560 |
| 2023-05-08 | $36.88 | $37.03 | $36.67 | $37.00 | $37.00 | 34,140 |
| 2023-05-05 | $36.21 | $36.81 | $36.21 | $36.72 | $36.72 | 33,091 |
| 2023-05-04 | $35.79 | $35.86 | $35.44 | $35.66 | $35.66 | 33,200 |
| 2023-05-03 | $35.72 | $36.20 | $35.72 | $35.77 | $35.77 | 43,096 |
| 2023-05-02 | $35.78 | $35.81 | $35.31 | $35.73 | $35.73 | 43,823 |
| 2023-05-01 | $36.27 | $36.35 | $35.80 | $35.86 | $35.86 | 31,688 |
| 2023-04-28 | $36.10 | $36.53 | $35.99 | $36.35 | $36.35 | 43,936 |
| 2023-04-27 | $35.68 | $36.32 | $35.68 | $36.30 | $36.30 | 49,485 |
| 2023-04-26 | $35.26 | $35.58 | $35.10 | $35.23 | $35.23 | 64,224 |
| 2023-04-25 | $35.60 | $35.66 | $35.04 | $35.05 | $35.05 | 37,378 |
| 2023-04-24 | $36.00 | $36.27 | $35.96 | $36.12 | $36.12 | 46,644 |
| 2023-04-21 | $36.01 | $36.01 | $35.69 | $35.91 | $35.91 | 33,112 |
| 2023-04-20 | $36.50 | $36.58 | $36.00 | $36.08 | $36.08 | 82,693 |
| 2023-04-19 | $37.50 | $37.58 | $37.25 | $37.50 | $37.50 | 37,721 |
| 2023-04-18 | $38.16 | $38.18 | $37.76 | $37.94 | $37.94 | 39,928 |
| 2023-04-17 | $37.51 | $37.88 | $37.51 | $37.88 | $37.88 | 21,667 |
| 2023-04-14 | $37.53 | $37.81 | $37.29 | $37.47 | $37.47 | 21,749 |
| 2023-04-13 | $37.49 | $37.69 | $37.28 | $37.58 | $37.58 | 30,755 |
| 2023-04-12 | $37.74 | $37.74 | $36.80 | $36.81 | $36.81 | 48,868 |
| 2023-04-11 | $37.27 | $37.57 | $37.27 | $37.44 | $37.44 | 37,206 |
| 2023-04-10 | $36.30 | $36.90 | $36.30 | $36.87 | $36.87 | 26,794 |
| 2023-04-06 | $36.50 | $36.84 | $36.26 | $36.58 | $36.58 | 22,458 |
| 2023-04-05 | $37.36 | $37.36 | $36.51 | $36.69 | $36.69 | 42,240 |
| 2023-04-04 | $38.09 | $38.09 | $37.38 | $37.54 | $37.54 | 39,016 |
| 2023-04-03 | $38.38 | $38.51 | $37.86 | $38.13 | $38.13 | 41,816 |
| 2023-03-31 | $37.98 | $38.49 | $37.98 | $38.36 | $38.36 | 39,913 |
| 2023-03-30 | $38.16 | $38.23 | $38.00 | $38.08 | $38.08 | 29,450 |
| 2023-03-29 | $37.21 | $37.53 | $37.11 | $37.53 | $37.53 | 33,405 |
| 2023-03-28 | $36.64 | $36.86 | $36.50 | $36.63 | $36.63 | 33,774 |
| 2023-03-27 | $36.31 | $36.40 | $35.99 | $36.22 | $36.22 | 39,434 |
| 2023-03-24 | $36.00 | $36.11 | $35.61 | $35.99 | $35.99 | 31,924 |
| 2023-03-23 | $36.74 | $37.21 | $36.10 | $36.42 | $36.42 | 48,888 |
| 2023-03-22 | $36.77 | $37.23 | $36.17 | $36.17 | $36.17 | 51,543 |
| 2023-03-21 | $36.02 | $36.67 | $36.02 | $36.53 | $36.53 | 31,266 |
| 2023-03-20 | $35.09 | $35.79 | $34.99 | $35.43 | $35.43 | 41,323 |
| 2023-03-17 | $35.61 | $35.61 | $34.98 | $35.19 | $35.19 | 20,274 |
| 2023-03-16 | $34.89 | $35.92 | $34.89 | $35.89 | $35.89 | 53,781 |
| 2023-03-15 | $35.21 | $35.28 | $34.73 | $35.25 | $35.25 | 49,961 |
| 2023-03-14 | $36.69 | $36.71 | $36.10 | $36.37 | $36.37 | 77,081 |
| 2023-03-13 | $36.11 | $36.71 | $35.82 | $36.43 | $36.43 | 44,219 |
| 2023-03-10 | $37.21 | $37.37 | $36.42 | $36.61 | $36.61 | 59,250 |
| 2023-03-09 | $38.28 | $38.54 | $37.36 | $37.39 | $37.39 | 56,027 |
| 2023-03-08 | $38.60 | $38.64 | $38.23 | $38.56 | $38.56 | 44,832 |
| 2023-03-07 | $39.72 | $39.72 | $38.54 | $38.54 | $38.54 | 73,851 |
| 2023-03-06 | $40.39 | $40.39 | $39.65 | $39.73 | $39.73 | 50,837 |
| 2023-03-03 | $39.51 | $40.39 | $39.51 | $40.13 | $40.13 | 41,590 |
| 2023-03-02 | $38.59 | $39.10 | $38.18 | $39.04 | $39.04 | 58,613 |
| 2023-03-01 | $39.44 | $39.44 | $38.80 | $38.92 | $38.92 | 50,832 |
| 2023-02-28 | $38.75 | $39.24 | $38.64 | $38.88 | $38.88 | 54,922 |
| 2023-02-27 | $38.68 | $38.93 | $38.51 | $38.81 | $38.81 | 47,099 |
| 2023-02-24 | $38.41 | $38.41 | $37.91 | $38.07 | $38.07 | 43,978 |
| 2023-02-23 | $39.54 | $39.59 | $38.55 | $39.26 | $39.26 | 46,514 |
| 2023-02-22 | $39.36 | $39.58 | $38.94 | $39.16 | $39.16 | 45,885 |
| 2023-02-21 | $40.26 | $40.26 | $39.30 | $39.37 | $39.37 | 42,337 |
| 2023-02-17 | $40.61 | $40.66 | $40.10 | $40.55 | $40.55 | 62,512 |
| 2023-02-16 | $41.37 | $41.99 | $41.02 | $41.22 | $41.22 | 53,575 |
| 2023-02-15 | $40.69 | $41.90 | $40.58 | $41.81 | $41.81 | 68,131 |
| 2023-02-14 | $40.37 | $41.19 | $39.77 | $41.18 | $41.18 | 47,554 |
| 2023-02-13 | $40.20 | $40.65 | $39.91 | $40.49 | $40.49 | 187,091 |
| 2023-02-10 | $40.76 | $40.76 | $39.90 | $40.14 | $40.14 | 49,428 |
| 2023-02-09 | $42.27 | $42.40 | $41.00 | $41.09 | $41.09 | 42,071 |
| 2023-02-08 | $41.73 | $42.00 | $41.38 | $41.41 | $41.41 | 101,913 |
| 2023-02-07 | $41.52 | $41.78 | $40.88 | $41.66 | $41.66 | 57,486 |
| 2023-02-06 | $41.42 | $41.62 | $41.09 | $41.42 | $41.42 | 48,557 |
| 2023-02-03 | $42.30 | $43.04 | $41.88 | $41.93 | $41.93 | 163,526 |
| 2023-02-02 | $42.77 | $43.65 | $42.70 | $42.99 | $42.99 | 226,585 |
| 2023-02-01 | $41.64 | $42.73 | $41.23 | $42.33 | $42.33 | 79,048 |
| 2023-01-31 | $40.33 | $41.24 | $40.33 | $41.16 | $41.16 | 44,812 |
| 2023-01-30 | $41.25 | $41.35 | $40.52 | $40.54 | $40.54 | 67,672 |
| 2023-01-27 | $40.12 | $42.75 | $40.12 | $41.57 | $41.57 | 82,242 |
| 2023-01-26 | $40.45 | $40.57 | $39.74 | $40.26 | $40.26 | 67,231 |
| 2023-01-25 | $38.89 | $39.51 | $38.50 | $39.36 | $39.36 | 33,656 |
| 2023-01-24 | $39.12 | $39.46 | $38.87 | $39.24 | $39.24 | 30,470 |
| 2023-01-23 | $38.26 | $39.58 | $38.26 | $39.58 | $39.58 | 56,585 |
| 2023-01-20 | $37.35 | $38.05 | $37.35 | $38.03 | $38.03 | 36,393 |
| 2023-01-19 | $37.24 | $37.32 | $36.54 | $36.87 | $36.87 | 128,349 |
| 2023-01-18 | $38.16 | $38.35 | $37.32 | $37.45 | $37.45 | 38,922 |
| 2023-01-17 | $37.90 | $38.10 | $37.58 | $37.81 | $37.81 | 40,110 |
| 2023-01-13 | $37.59 | $38.19 | $37.37 | $38.07 | $38.07 | 27,633 |
| 2023-01-12 | $37.83 | $38.35 | $37.31 | $38.34 | $38.34 | 45,687 |
| 2023-01-11 | $36.85 | $37.49 | $36.82 | $37.45 | $37.45 | 32,551 |
| 2023-01-10 | $36.15 | $36.61 | $35.90 | $36.61 | $36.61 | 32,591 |
| 2023-01-09 | $35.70 | $36.40 | $35.65 | $35.93 | $35.93 | 104,315 |
| 2023-01-06 | $34.76 | $35.45 | $34.35 | $35.31 | $35.31 | 38,043 |
| 2023-01-05 | $34.77 | $34.90 | $34.52 | $34.72 | $34.72 | 33,000 |
| 2023-01-04 | $34.45 | $35.24 | $34.36 | $35.17 | $35.17 | 49,628 |
| 2023-01-03 | $34.54 | $34.79 | $33.60 | $33.83 | $33.83 | 58,638 |
| 2022-12-30 | $33.59 | $33.93 | $33.53 | $33.83 | $33.83 | 93,726 |
| 2022-12-29 | $33.39 | $33.98 | $33.39 | $33.94 | $33.94 | 110,751 |
| 2022-12-28 | $33.36 | $33.62 | $32.85 | $32.90 | $32.79 | 77,687 |
| 2022-12-27 | $33.94 | $34.15 | $33.51 | $33.51 | $33.40 | 78,376 |
| 2022-12-23 | $34.22 | $34.32 | $33.80 | $33.96 | $33.85 | 37,330 |
| 2022-12-22 | $35.05 | $35.05 | $33.78 | $34.24 | $34.13 | 187,864 |
| 2022-12-21 | $35.18 | $35.60 | $34.96 | $35.39 | $35.27 | 89,332 |
| 2022-12-20 | $35.00 | $35.61 | $34.90 | $35.01 | $34.90 | 65,423 |
| 2022-12-19 | $36.06 | $36.06 | $35.13 | $35.23 | $35.12 | 62,948 |
| 2022-12-16 | $36.27 | $36.45 | $35.77 | $36.02 | $35.90 | 97,118 |
| 2022-12-15 | $37.03 | $37.03 | $36.33 | $36.40 | $36.28 | 61,720 |
| 2022-12-14 | $37.96 | $38.19 | $37.30 | $37.61 | $37.49 | 61,491 |
| 2022-12-13 | $38.88 | $38.94 | $37.73 | $37.99 | $37.87 | 38,051 |
| 2022-12-12 | $37.52 | $37.81 | $37.39 | $37.80 | $37.46 | 62,848 |
| 2022-12-09 | $37.77 | $38.07 | $37.63 | $37.68 | $37.34 | 50,512 |
| 2022-12-08 | $37.60 | $37.98 | $37.45 | $37.86 | $37.52 | 51,491 |
| 2022-12-07 | $37.41 | $37.72 | $37.36 | $37.47 | $37.13 | 61,309 |
| 2022-12-06 | $38.26 | $38.36 | $37.46 | $37.66 | $37.32 | 145,686 |
| 2022-12-05 | $38.85 | $38.90 | $38.17 | $38.39 | $38.04 | 37,555 |
| 2022-12-02 | $38.59 | $39.18 | $38.59 | $39.08 | $38.72 | 27,947 |
| 2022-12-01 | $39.59 | $39.59 | $38.92 | $39.15 | $38.79 | 54,837 |
| 2022-11-30 | $37.88 | $39.24 | $37.80 | $39.22 | $38.86 | 49,607 |
| 2022-11-29 | $37.58 | $37.90 | $37.48 | $37.56 | $37.22 | 38,679 |
| 2022-11-28 | $37.95 | $38.05 | $37.41 | $37.46 | $37.12 | 32,588 |
| 2022-11-25 | $38.39 | $38.39 | $38.25 | $38.28 | $37.93 | 11,882 |
| 2022-11-23 | $38.00 | $38.52 | $38.00 | $38.44 | $38.09 | 25,068 |
| 2022-11-22 | $37.64 | $38.09 | $37.50 | $38.03 | $37.68 | 36,437 |
| 2022-11-21 | $37.76 | $37.81 | $37.49 | $37.51 | $37.17 | 47,357 |
| 2022-11-18 | $38.26 | $38.26 | $37.87 | $38.12 | $37.77 | 19,673 |
| 2022-11-17 | $37.44 | $38.01 | $37.37 | $37.94 | $37.59 | 29,255 |
| 2022-11-16 | $38.83 | $38.83 | $38.05 | $38.06 | $37.71 | 29,486 |
| 2022-11-15 | $39.40 | $39.58 | $38.77 | $39.18 | $38.82 | 27,726 |
| 2022-11-14 | $38.91 | $39.21 | $38.66 | $38.77 | $38.42 | 86,630 |
| 2022-11-11 | $38.47 | $39.47 | $38.29 | $39.21 | $38.85 | 92,068 |
| 2022-11-10 | $37.17 | $38.09 | $37.08 | $38.09 | $37.74 | 73,986 |
| 2022-11-09 | $36.27 | $36.35 | $35.52 | $35.52 | $35.20 | 69,857 |
| 2022-11-08 | $36.45 | $36.88 | $36.27 | $36.63 | $36.30 | 56,314 |
| 2022-11-07 | $36.19 | $36.27 | $35.81 | $36.18 | $35.85 | 30,483 |
| 2022-11-04 | $35.71 | $36.11 | $35.34 | $35.88 | $35.55 | 49,226 |
| 2022-11-03 | $34.35 | $34.90 | $34.21 | $34.67 | $34.35 | 90,089 |
| 2022-11-02 | $35.59 | $36.03 | $34.79 | $34.84 | $34.52 | 58,230 |
| 2022-11-01 | $36.22 | $36.31 | $35.50 | $35.65 | $35.33 | 41,521 |
| 2022-10-31 | $35.54 | $35.64 | $35.28 | $35.51 | $35.19 | 43,150 |
| 2022-10-28 | $34.96 | $35.80 | $34.96 | $35.77 | $35.77 | 52,405 |
| 2022-10-27 | $35.48 | $35.59 | $35.05 | $35.09 | $35.09 | 34,360 |
| 2022-10-26 | $35.24 | $35.93 | $35.18 | $35.48 | $35.48 | 25,305 |
| 2022-10-25 | $34.60 | $35.51 | $34.60 | $35.45 | $35.45 | 37,396 |
| 2022-10-24 | $34.36 | $34.65 | $33.90 | $34.50 | $34.50 | 38,448 |
| 2022-10-21 | $33.38 | $34.54 | $33.29 | $34.49 | $34.49 | 83,295 |
| 2022-10-20 | $33.72 | $34.24 | $33.38 | $33.54 | $33.54 | 31,134 |
| 2022-10-19 | $33.74 | $34.12 | $33.58 | $33.80 | $33.80 | 37,780 |
| 2022-10-18 | $34.67 | $34.67 | $33.80 | $34.12 | $34.12 | 52,247 |
| 2022-10-17 | $33.52 | $33.90 | $33.52 | $33.77 | $33.77 | 44,646 |
| 2022-10-14 | $33.93 | $33.97 | $32.64 | $32.69 | $32.69 | 28,741 |
| 2022-10-13 | $32.07 | $33.84 | $31.86 | $33.67 | $33.67 | 38,256 |
| 2022-10-12 | $33.08 | $33.22 | $32.89 | $32.95 | $32.95 | 37,973 |
| 2022-10-11 | $33.21 | $33.62 | $32.83 | $33.00 | $33.00 | 96,196 |
| 2022-10-10 | $33.97 | $33.97 | $33.10 | $33.39 | $33.39 | 33,775 |
| 2022-10-07 | $34.80 | $34.80 | $33.88 | $34.00 | $34.00 | 42,805 |
| 2022-10-06 | $35.40 | $35.74 | $35.19 | $35.22 | $35.22 | 32,508 |
| 2022-10-05 | $35.26 | $35.69 | $34.76 | $35.45 | $35.45 | 38,941 |
| 2022-10-04 | $35.14 | $35.80 | $35.14 | $35.80 | $35.80 | 52,607 |
| 2022-10-03 | $33.78 | $34.28 | $33.40 | $34.08 | $34.08 | 59,464 |
| 2022-09-30 | $33.52 | $34.14 | $33.40 | $33.44 | $33.44 | 57,600 |
| 2022-09-29 | $34.53 | $34.53 | $33.54 | $33.88 | $33.88 | 58,727 |
| 2022-09-28 | $34.61 | $35.43 | $34.48 | $35.36 | $35.36 | 42,167 |
| 2022-09-27 | $35.29 | $35.54 | $34.47 | $34.80 | $34.80 | 79,981 |
| 2022-09-26 | $34.92 | $35.52 | $34.73 | $34.85 | $34.85 | 52,829 |
| 2022-09-23 | $35.50 | $35.50 | $34.69 | $35.09 | $35.09 | 90,900 |
| 2022-09-22 | $36.82 | $36.90 | $36.05 | $36.21 | $36.21 | 44,677 |
| 2022-09-21 | $37.45 | $37.87 | $36.77 | $36.77 | $36.77 | 31,584 |
| 2022-09-20 | $37.82 | $37.85 | $37.26 | $37.41 | $37.41 | 43,873 |
| 2022-09-19 | $37.18 | $38.25 | $37.18 | $38.18 | $38.18 | 22,799 |
| 2022-09-16 | $37.43 | $37.80 | $37.30 | $37.63 | $37.63 | 22,836 |
| 2022-09-15 | $38.13 | $38.73 | $37.82 | $37.98 | $37.98 | 37,362 |
| 2022-09-14 | $38.19 | $38.52 | $37.91 | $38.39 | $38.39 | 44,772 |
| 2022-09-13 | $38.58 | $38.88 | $37.95 | $38.03 | $38.03 | 53,954 |
| 2022-09-12 | $39.53 | $39.80 | $39.49 | $39.72 | $39.72 | 32,126 |
| 2022-09-09 | $38.68 | $39.13 | $38.68 | $39.13 | $39.13 | 45,275 |
| 2022-09-08 | $37.51 | $38.20 | $37.43 | $38.16 | $38.16 | 28,852 |
| 2022-09-07 | $37.11 | $38.10 | $37.11 | $37.98 | $37.98 | 49,119 |
| 2022-09-06 | $37.57 | $37.64 | $37.05 | $37.21 | $37.21 | 43,425 |
| 2022-09-02 | $38.38 | $38.50 | $37.41 | $37.52 | $37.52 | 49,464 |
| 2022-09-01 | $38.01 | $38.04 | $37.36 | $38.00 | $38.00 | 41,483 |
| 2022-08-31 | $38.99 | $39.07 | $38.45 | $38.51 | $38.51 | 44,473 |
| 2022-08-30 | $39.57 | $39.57 | $38.55 | $38.80 | $38.80 | 48,616 |
| 2022-08-29 | $39.09 | $39.50 | $39.08 | $39.17 | $39.17 | 34,602 |
| 2022-08-26 | $40.88 | $40.99 | $39.32 | $39.34 | $39.34 | 42,845 |
| 2022-08-25 | $40.16 | $40.84 | $40.12 | $40.84 | $40.84 | 42,933 |
| 2022-08-24 | $39.71 | $40.20 | $39.71 | $40.01 | $40.01 | 23,054 |
| 2022-08-23 | $39.72 | $40.21 | $39.72 | $39.86 | $39.86 | 50,807 |
| 2022-08-22 | $40.23 | $40.23 | $39.61 | $39.69 | $39.69 | 63,622 |
| 2022-08-19 | $41.51 | $41.51 | $40.90 | $41.05 | $41.05 | 87,868 |
| 2022-08-18 | $41.80 | $42.05 | $41.59 | $41.97 | $41.97 | 69,618 |
| 2022-08-17 | $42.02 | $42.07 | $41.48 | $41.79 | $41.79 | 80,102 |
| 2022-08-16 | $42.49 | $42.68 | $42.08 | $42.40 | $42.40 | 76,511 |
| 2022-08-15 | $42.45 | $42.68 | $42.15 | $42.56 | $42.56 | 66,484 |
| 2022-08-12 | $41.92 | $42.60 | $41.78 | $42.59 | $42.59 | 42,122 |
| 2022-08-11 | $41.88 | $42.39 | $41.74 | $41.78 | $41.78 | 38,967 |
| 2022-08-10 | $41.24 | $41.61 | $41.00 | $41.58 | $41.58 | 86,440 |
| 2022-08-09 | $40.91 | $40.91 | $40.15 | $40.26 | $40.26 | 58,444 |
| 2022-08-08 | $41.20 | $41.61 | $41.03 | $41.19 | $41.19 | 63,602 |
| 2022-08-05 | $41.01 | $41.31 | $40.70 | $41.01 | $41.01 | 37,022 |
| 2022-08-04 | $41.70 | $41.73 | $41.34 | $41.49 | $41.49 | 28,875 |
| 2022-08-03 | $41.00 | $41.70 | $41.00 | $41.66 | $41.66 | 51,881 |
| 2022-08-02 | $40.87 | $41.50 | $40.71 | $40.97 | $40.97 | 55,673 |
| 2022-08-01 | $40.86 | $41.59 | $40.84 | $41.21 | $41.21 | 82,904 |
| 2022-07-29 | $40.27 | $40.98 | $40.10 | $40.92 | $40.92 | 65,150 |
| 2022-07-28 | $40.20 | $40.56 | $39.72 | $40.54 | $40.54 | 38,067 |
| 2022-07-27 | $39.24 | $40.12 | $39.10 | $40.04 | $40.04 | 43,362 |
| 2022-07-26 | $39.09 | $39.11 | $38.69 | $38.76 | $38.76 | 64,430 |
| 2022-07-25 | $39.47 | $39.47 | $39.15 | $39.38 | $39.38 | 51,717 |
| 2022-07-22 | $40.14 | $40.14 | $39.14 | $39.35 | $39.35 | 82,053 |
| 2022-07-21 | $39.51 | $40.12 | $39.37 | $40.12 | $40.12 | 67,229 |
| 2022-07-20 | $38.94 | $39.45 | $38.85 | $39.32 | $39.32 | 110,907 |
| 2022-07-19 | $38.42 | $39.14 | $38.33 | $39.06 | $39.06 | 62,829 |
| 2022-07-18 | $38.27 | $38.50 | $37.62 | $37.70 | $37.70 | 39,925 |
| 2022-07-15 | $37.36 | $37.77 | $37.12 | $37.69 | $37.69 | 88,565 |
| 2022-07-14 | $36.40 | $36.97 | $36.01 | $36.86 | $36.86 | 63,224 |
| 2022-07-13 | $36.14 | $37.00 | $36.11 | $36.83 | $36.83 | 42,755 |
| 2022-07-12 | $36.68 | $37.17 | $36.60 | $36.80 | $36.80 | 36,279 |
| 2022-07-11 | $37.42 | $37.42 | $36.76 | $36.79 | $36.79 | 104,016 |
| 2022-07-08 | $37.65 | $38.27 | $37.49 | $38.07 | $38.07 | 66,202 |
| 2022-07-07 | $36.95 | $37.80 | $36.94 | $37.79 | $37.79 | 52,343 |
| 2022-07-06 | $36.30 | $36.47 | $35.92 | $36.23 | $36.23 | 48,949 |
| 2022-07-05 | $35.52 | $36.40 | $35.23 | $36.40 | $36.40 | 48,107 |
| 2022-07-01 | $36.47 | $36.78 | $36.00 | $36.58 | $36.58 | 50,708 |
| 2022-06-30 | $36.73 | $37.13 | $36.17 | $36.81 | $36.81 | 69,630 |
| 2022-06-29 | $37.84 | $37.84 | $37.23 | $37.51 | $37.51 | 60,505 |
| 2022-06-28 | $39.02 | $39.44 | $38.13 | $38.14 | $38.14 | 33,179 |
| 2022-06-27 | $38.98 | $39.09 | $38.58 | $38.73 | $38.73 | 36,242 |
| 2022-06-24 | $38.06 | $38.85 | $38.06 | $38.85 | $38.85 | 45,616 |
| 2022-06-23 | $37.83 | $37.83 | $37.06 | $37.63 | $37.63 | 27,881 |
| 2022-06-22 | $37.39 | $38.28 | $37.39 | $37.83 | $37.83 | 74,561 |
| 2022-06-21 | $37.79 | $38.39 | $37.79 | $38.09 | $38.09 | 44,618 |
| 2022-06-17 | $36.90 | $37.27 | $36.50 | $37.00 | $37.00 | 44,988 |
| 2022-06-16 | $37.51 | $37.55 | $36.46 | $36.73 | $36.73 | 160,243 |
| 2022-06-15 | $38.33 | $39.00 | $37.91 | $38.64 | $38.64 | 88,005 |
| 2022-06-14 | $37.93 | $38.10 | $37.53 | $37.89 | $37.89 | 87,570 |
| 2022-06-13 | $38.32 | $38.47 | $37.50 | $37.61 | $37.61 | 131,221 |
| 2022-06-10 | $40.19 | $40.33 | $39.55 | $39.63 | $39.63 | 62,230 |
| 2022-06-09 | $41.30 | $41.74 | $40.73 | $40.77 | $40.77 | 87,011 |
| 2022-06-08 | $42.30 | $42.52 | $41.92 | $42.05 | $41.60 | 34,991 |
| 2022-06-07 | $41.70 | $42.46 | $41.54 | $42.40 | $41.95 | 36,198 |
| 2022-06-06 | $42.64 | $42.73 | $42.09 | $42.27 | $41.82 | 52,353 |
| 2022-06-03 | $42.23 | $42.28 | $41.72 | $41.90 | $41.45 | 92,270 |
| 2022-06-02 | $42.04 | $43.15 | $42.04 | $43.15 | $42.69 | 53,135 |
| 2022-06-01 | $42.56 | $42.60 | $41.54 | $41.87 | $41.42 | 193,244 |
| 2022-05-31 | $42.23 | $42.41 | $41.62 | $42.14 | $41.69 | 45,639 |
| 2022-05-27 | $41.30 | $42.02 | $41.30 | $41.99 | $41.54 | 60,921 |
| 2022-05-26 | $39.72 | $41.11 | $39.72 | $40.95 | $40.51 | 46,351 |
| 2022-05-25 | $39.00 | $39.91 | $39.00 | $39.64 | $39.22 | 44,058 |
| 2022-05-24 | $39.66 | $39.66 | $38.97 | $39.33 | $38.91 | 42,052 |
| 2022-05-23 | $39.92 | $40.31 | $39.61 | $40.24 | $39.81 | 51,122 |
| 2022-05-20 | $40.34 | $40.45 | $38.69 | $39.66 | $39.24 | 94,148 |
| 2022-05-19 | $39.36 | $40.29 | $39.35 | $39.83 | $39.41 | 62,853 |
| 2022-05-18 | $40.50 | $40.74 | $39.43 | $39.53 | $39.11 | 77,881 |
| 2022-05-17 | $40.46 | $41.05 | $40.34 | $41.05 | $40.61 | 69,690 |
| 2022-05-16 | $39.95 | $40.05 | $39.46 | $39.60 | $39.18 | 67,976 |
| 2022-05-13 | $39.53 | $40.45 | $39.38 | $40.24 | $39.81 | 98,625 |
| 2022-05-12 | $38.00 | $39.18 | $37.82 | $38.57 | $38.16 | 85,957 |
| 2022-05-11 | $39.59 | $40.11 | $38.51 | $38.57 | $38.16 | 145,695 |
| 2022-05-10 | $40.04 | $40.32 | $39.05 | $39.57 | $39.15 | 84,229 |
| 2022-05-09 | $40.13 | $40.40 | $39.12 | $39.29 | $38.87 | 99,221 |
| 2022-05-06 | $41.14 | $41.62 | $40.58 | $41.07 | $40.63 | 68,079 |
| 2022-05-05 | $42.62 | $42.62 | $40.90 | $41.27 | $40.83 | 85,015 |
| 2022-05-04 | $41.99 | $43.21 | $41.38 | $43.17 | $42.71 | 58,871 |
| 2022-05-03 | $41.68 | $42.16 | $41.43 | $41.92 | $41.47 | 78,199 |
| 2022-05-02 | $40.85 | $41.56 | $40.47 | $41.50 | $41.06 | 74,755 |
| 2022-04-29 | $41.80 | $42.45 | $40.94 | $41.00 | $40.56 | 70,941 |
| 2022-04-28 | $41.26 | $42.08 | $40.56 | $41.83 | $41.38 | 56,042 |
| 2022-04-27 | $40.51 | $41.16 | $40.26 | $40.64 | $40.21 | 44,805 |
| 2022-04-26 | $41.99 | $41.99 | $40.46 | $40.47 | $40.04 | 81,250 |
| 2022-04-25 | $41.68 | $42.28 | $41.44 | $42.28 | $41.83 | 45,470 |
| 2022-04-22 | $42.87 | $43.07 | $42.01 | $42.08 | $41.63 | 59,804 |
| 2022-04-21 | $44.43 | $44.73 | $42.87 | $42.98 | $42.52 | 71,007 |
| 2022-04-20 | $44.24 | $44.40 | $43.52 | $43.64 | $43.17 | 107,804 |
| 2022-04-19 | $42.82 | $43.74 | $42.79 | $43.73 | $43.26 | 74,704 |
| 2022-04-18 | $42.50 | $43.02 | $42.41 | $42.74 | $42.28 | 77,980 |
| 2022-04-14 | $43.35 | $43.36 | $42.57 | $42.57 | $42.12 | 47,483 |
| 2022-04-13 | $42.64 | $43.41 | $42.58 | $43.35 | $42.89 | 40,418 |
| 2022-04-12 | $43.20 | $43.42 | $42.32 | $42.50 | $42.05 | 64,636 |
| 2022-04-11 | $42.79 | $43.28 | $42.54 | $42.58 | $42.13 | 71,965 |
| 2022-04-08 | $43.83 | $43.87 | $43.29 | $43.45 | $42.99 | 61,264 |
| 2022-04-07 | $44.09 | $44.25 | $43.25 | $43.86 | $43.39 | 83,561 |
| 2022-04-06 | $44.81 | $44.81 | $43.85 | $44.22 | $43.75 | 253,077 |
| 2022-04-05 | $46.76 | $46.76 | $45.29 | $45.37 | $44.89 | 68,020 |
| 2022-04-04 | $46.35 | $47.05 | $46.32 | $47.02 | $46.52 | 90,563 |
| 2022-04-01 | $46.76 | $46.76 | $45.78 | $46.17 | $45.68 | 51,801 |
| 2022-03-31 | $47.20 | $47.20 | $46.39 | $46.42 | $45.93 | 40,999 |
| 2022-03-30 | $47.77 | $48.01 | $47.11 | $47.26 | $46.76 | 114,788 |
| 2022-03-29 | $47.71 | $48.21 | $47.56 | $48.18 | $47.67 | 77,659 |
| 2022-03-28 | $46.40 | $46.70 | $45.93 | $46.69 | $46.19 | 48,910 |
| 2022-03-25 | $46.60 | $46.60 | $45.83 | $46.30 | $45.81 | 76,548 |
| 2022-03-24 | $45.84 | $46.66 | $45.74 | $46.62 | $46.12 | 117,086 |
| 2022-03-23 | $45.72 | $46.20 | $45.49 | $45.59 | $45.10 | 54,191 |
| 2022-03-22 | $45.47 | $46.21 | $45.47 | $46.11 | $45.62 | 57,011 |
| 2022-03-21 | $45.43 | $45.61 | $44.85 | $45.19 | $44.71 | 77,490 |
| 2022-03-18 | $44.40 | $45.67 | $44.40 | $45.56 | $45.07 | 77,576 |
| 2022-03-17 | $44.27 | $44.83 | $43.92 | $44.81 | $44.33 | 108,346 |
| 2022-03-16 | $43.34 | $44.59 | $43.19 | $44.56 | $44.08 | 146,155 |
| 2022-03-15 | $41.33 | $42.26 | $41.17 | $42.19 | $41.74 | 72,555 |
| 2022-03-14 | $42.06 | $42.38 | $41.13 | $41.19 | $40.75 | 104,945 |
| 2022-03-11 | $43.31 | $43.32 | $41.87 | $41.91 | $41.46 | 49,963 |
| 2022-03-10 | $42.89 | $43.10 | $42.37 | $42.87 | $42.41 | 81,177 |
| 2022-03-09 | $43.39 | $44.04 | $43.11 | $43.69 | $43.22 | 204,597 |
| 2022-03-08 | $41.61 | $43.19 | $41.10 | $41.89 | $41.44 | 219,022 |
| 2022-03-07 | $43.21 | $43.43 | $41.50 | $41.55 | $41.11 | 153,338 |
| 2022-03-04 | $44.77 | $44.77 | $43.20 | $43.59 | $43.13 | 133,168 |
| 2022-03-03 | $46.51 | $46.51 | $45.15 | $45.29 | $44.81 | 83,034 |
| 2022-03-02 | $45.88 | $46.57 | $45.62 | $46.47 | $45.97 | 82,633 |
| 2022-03-01 | $47.19 | $47.19 | $45.55 | $45.84 | $45.35 | 63,438 |
| 2022-02-28 | $46.93 | $47.92 | $46.90 | $47.56 | $47.05 | 87,523 |
| 2022-02-25 | $47.20 | $47.83 | $46.63 | $47.77 | $47.26 | 99,664 |
| 2022-02-24 | $44.49 | $46.88 | $44.16 | $46.81 | $46.31 | 183,160 |
| 2022-02-23 | $48.15 | $48.26 | $46.58 | $46.66 | $46.16 | 65,142 |
| 2022-02-22 | $47.74 | $48.42 | $47.00 | $47.49 | $46.98 | 86,524 |
| 2022-02-18 | $49.14 | $49.19 | $48.21 | $48.53 | $48.01 | 58,197 |
| 2022-02-17 | $50.10 | $50.10 | $49.06 | $49.15 | $48.63 | 47,711 |
| 2022-02-16 | $50.19 | $50.66 | $49.89 | $50.58 | $50.04 | 76,711 |
| 2022-02-15 | $49.50 | $50.35 | $49.50 | $50.32 | $49.78 | 56,376 |
| 2022-02-14 | $48.39 | $48.93 | $48.05 | $48.54 | $48.02 | 100,983 |
| 2022-02-11 | $50.34 | $50.44 | $48.43 | $48.66 | $48.14 | 69,516 |
| 2022-02-10 | $50.40 | $51.36 | $50.03 | $50.22 | $49.68 | 66,757 |
| 2022-02-09 | $50.76 | $51.24 | $50.64 | $51.24 | $50.69 | 69,294 |
| 2022-02-08 | $49.03 | $49.89 | $48.80 | $49.75 | $49.22 | 122,396 |
| 2022-02-07 | $49.53 | $49.82 | $49.11 | $49.17 | $48.65 | 45,874 |
| 2022-02-04 | $49.26 | $49.83 | $48.76 | $49.52 | $48.99 | 73,254 |
| 2022-02-03 | $50.10 | $50.67 | $49.54 | $49.64 | $49.11 | 106,056 |
| 2022-02-02 | $51.14 | $51.28 | $50.34 | $50.90 | $50.36 | 139,519 |
| 2022-02-01 | $50.32 | $50.46 | $49.51 | $50.46 | $49.92 | 99,325 |
| 2022-01-31 | $48.24 | $49.98 | $48.18 | $49.98 | $49.45 | 134,440 |
| 2022-01-28 | $47.40 | $47.85 | $46.46 | $47.82 | $47.31 | 148,656 |
| 2022-01-27 | $49.32 | $49.32 | $47.40 | $47.44 | $46.93 | 120,836 |
| 2022-01-26 | $49.87 | $50.40 | $48.44 | $48.88 | $48.36 | 124,324 |
| 2022-01-25 | $49.01 | $49.50 | $48.37 | $48.85 | $48.33 | 259,393 |
| 2022-01-24 | $48.93 | $49.87 | $47.36 | $49.79 | $49.26 | 311,348 |
| 2022-01-21 | $51.12 | $51.55 | $50.33 | $50.38 | $49.84 | 153,495 |
| 2022-01-20 | $52.62 | $53.14 | $51.32 | $51.40 | $50.85 | 97,855 |
| 2022-01-19 | $53.91 | $53.97 | $52.35 | $52.38 | $51.82 | 177,686 |
| 2022-01-18 | $54.23 | $54.37 | $53.54 | $53.61 | $53.04 | 107,894 |
| 2022-01-14 | $54.33 | $55.14 | $54.33 | $55.05 | $54.46 | 92,840 |
| 2022-01-13 | $55.99 | $56.20 | $54.79 | $54.93 | $54.34 | 98,992 |
| 2022-01-12 | $55.65 | $55.85 | $55.06 | $55.62 | $55.03 | 180,340 |
| 2022-01-11 | $54.09 | $55.03 | $53.90 | $55.03 | $54.44 | 117,489 |
| 2022-01-10 | $53.94 | $54.09 | $52.87 | $54.04 | $53.46 | 132,291 |
| 2022-01-07 | $55.00 | $55.15 | $54.01 | $54.49 | $53.91 | 114,558 |
| 2022-01-06 | $54.78 | $55.06 | $53.93 | $54.80 | $54.22 | 107,086 |
| 2022-01-05 | $56.00 | $56.17 | $54.66 | $54.70 | $54.12 | 116,461 |
| 2022-01-04 | $55.84 | $56.29 | $55.38 | $56.08 | $55.48 | 213,225 |
| 2022-01-03 | $54.92 | $55.47 | $54.73 | $55.42 | $54.83 | 115,054 |
| 2021-12-31 | $54.31 | $54.57 | $54.23 | $54.23 | $53.65 | 67,666 |
| 2021-12-30 | $54.29 | $54.63 | $54.17 | $54.21 | $53.63 | 109,650 |
| 2021-12-29 | $54.71 | $54.71 | $54.18 | $54.53 | $53.69 | 73,193 |
| 2021-12-28 | $55.10 | $55.10 | $54.57 | $54.68 | $53.84 | 174,945 |
| 2021-12-27 | $54.38 | $55.05 | $54.36 | $55.04 | $54.19 | 88,695 |
| 2021-12-23 | $53.81 | $54.26 | $53.60 | $54.13 | $53.29 | 90,943 |
| 2021-12-22 | $52.83 | $53.52 | $52.70 | $53.51 | $52.68 | 101,175 |
| 2021-12-21 | $52.25 | $52.84 | $51.84 | $52.79 | $51.98 | 171,602 |
| 2021-12-20 | $51.82 | $51.82 | $51.14 | $51.62 | $50.82 | 152,431 |
| 2021-12-17 | $52.79 | $53.40 | $52.36 | $52.61 | $51.80 | 110,969 |
| 2021-12-16 | $54.85 | $54.91 | $53.10 | $53.30 | $52.48 | 110,034 |
| 2021-12-15 | $53.29 | $54.56 | $52.72 | $54.47 | $53.63 | 87,079 |
| 2021-12-14 | $53.19 | $53.56 | $52.66 | $53.26 | $52.44 | 119,203 |
| 2021-12-13 | $55.10 | $55.10 | $53.64 | $53.65 | $52.82 | 91,328 |
| 2021-12-10 | $55.15 | $55.27 | $54.55 | $55.23 | $54.23 | 115,584 |
| 2021-12-09 | $55.58 | $55.67 | $54.57 | $54.65 | $53.67 | 128,802 |
| 2021-12-08 | $55.78 | $55.83 | $55.26 | $55.76 | $54.76 | 141,182 |
| 2021-12-07 | $55.06 | $55.82 | $55.04 | $55.76 | $54.76 | 128,900 |
| 2021-12-06 | $53.77 | $54.14 | $52.77 | $53.96 | $52.99 | 217,746 |
| 2021-12-03 | $55.04 | $55.20 | $53.14 | $53.67 | $52.70 | 220,242 |
| 2021-12-02 | $54.34 | $55.14 | $54.19 | $54.82 | $53.83 | 127,219 |
| 2021-12-01 | $55.99 | $56.39 | $54.30 | $54.35 | $53.37 | 163,287 |
| 2021-11-30 | $55.31 | $55.66 | $54.18 | $54.82 | $53.83 | 121,933 |
| 2021-11-29 | $55.18 | $55.50 | $54.70 | $55.40 | $54.40 | 216,086 |
| 2021-11-26 | $55.06 | $55.06 | $54.05 | $54.39 | $53.41 | 174,240 |
| 2021-11-24 | $55.56 | $56.20 | $55.10 | $56.20 | $55.19 | 150,801 |
| 2021-11-23 | $56.40 | $56.72 | $55.37 | $56.08 | $55.07 | 177,280 |
| 2021-11-22 | $56.99 | $57.71 | $56.53 | $56.56 | $55.54 | 172,068 |
| 2021-11-19 | $56.40 | $56.67 | $56.18 | $56.53 | $55.51 | 194,942 |
| 2021-11-18 | $56.56 | $56.70 | $56.02 | $56.39 | $55.37 | 219,384 |
| 2021-11-17 | $55.97 | $56.16 | $55.64 | $55.96 | $54.95 | 182,662 |
| 2021-11-16 | $55.24 | $55.98 | $55.22 | $55.93 | $54.92 | 174,665 |
| 2021-11-15 | $55.70 | $55.70 | $54.86 | $55.18 | $54.19 | 113,417 |
| 2021-11-12 | $55.36 | $55.44 | $54.96 | $55.38 | $54.38 | 92,323 |
| 2021-11-11 | $55.12 | $55.12 | $54.63 | $54.98 | $53.99 | 114,934 |
| 2021-11-10 | $54.75 | $55.23 | $53.89 | $54.29 | $53.31 | 145,561 |
| 2021-11-09 | $56.55 | $56.55 | $55.10 | $55.29 | $54.29 | 196,881 |
| 2021-11-08 | $55.62 | $56.31 | $55.40 | $56.14 | $55.13 | 134,874 |
| 2021-11-05 | $55.89 | $55.99 | $55.37 | $55.63 | $54.63 | 106,040 |
| 2021-11-04 | $54.91 | $55.68 | $54.83 | $55.48 | $54.48 | 234,825 |
| 2021-11-03 | $53.62 | $54.32 | $53.50 | $54.29 | $53.31 | 126,895 |
| 2021-11-02 | $53.07 | $53.69 | $53.07 | $53.55 | $52.59 | 118,154 |
| 2021-11-01 | $52.57 | $53.35 | $52.45 | $53.30 | $52.34 | 155,249 |
| 2021-10-29 | $51.98 | $52.44 | $51.92 | $52.41 | $51.47 | 81,573 |
| 2021-10-28 | $52.00 | $52.40 | $51.90 | $52.40 | $51.46 | 91,551 |
| 2021-10-27 | $51.72 | $51.97 | $51.50 | $51.53 | $50.60 | 75,432 |
| 2021-10-26 | $52.21 | $52.54 | $51.62 | $51.81 | $50.88 | 97,294 |
| 2021-10-25 | $51.29 | $51.90 | $51.13 | $51.74 | $50.81 | 85,685 |
| 2021-10-22 | $51.24 | $51.36 | $50.79 | $50.91 | $49.99 | 37,110 |
| 2021-10-21 | $50.89 | $51.21 | $50.89 | $51.15 | $50.23 | 61,857 |
| 2021-10-20 | $50.80 | $51.11 | $50.71 | $50.97 | $50.05 | 47,029 |
| 2021-10-19 | $50.90 | $51.00 | $50.77 | $50.93 | $50.01 | 78,434 |
| 2021-10-18 | $50.17 | $50.72 | $50.11 | $50.67 | $49.76 | 66,633 |
| 2021-10-15 | $50.26 | $50.47 | $50.23 | $50.42 | $49.51 | 53,260 |
| 2021-10-14 | $49.49 | $49.95 | $49.44 | $49.89 | $48.99 | 56,872 |
| 2021-10-13 | $48.86 | $49.17 | $48.61 | $49.07 | $48.19 | 61,349 |
| 2021-10-12 | $48.70 | $48.80 | $48.46 | $48.54 | $47.67 | 41,367 |
| 2021-10-11 | $48.77 | $49.22 | $48.61 | $48.61 | $47.73 | 28,603 |
| 2021-10-08 | $48.90 | $48.92 | $48.59 | $48.71 | $47.83 | 32,756 |
| 2021-10-07 | $48.33 | $48.92 | $48.30 | $48.70 | $47.82 | 38,194 |
| 2021-10-06 | $47.24 | $47.78 | $47.09 | $47.74 | $46.88 | 44,294 |
| 2021-10-05 | $47.64 | $48.20 | $47.57 | $47.99 | $47.13 | 54,589 |
| 2021-10-04 | $48.15 | $48.19 | $47.37 | $47.49 | $46.63 | 57,926 |
| 2021-10-01 | $48.22 | $48.35 | $47.63 | $48.24 | $47.37 | 47,863 |
| 2021-09-30 | $48.41 | $48.67 | $48.14 | $48.14 | $47.27 | 34,294 |
| 2021-09-29 | $48.72 | $48.79 | $48.22 | $48.28 | $47.41 | 28,290 |
| 2021-09-28 | $49.23 | $49.33 | $48.40 | $48.55 | $47.68 | 39,327 |
| 2021-09-27 | $49.25 | $49.81 | $49.25 | $49.67 | $48.77 | 31,022 |
| 2021-09-24 | $49.21 | $49.47 | $49.16 | $49.37 | $48.48 | 18,849 |
| 2021-09-23 | $49.20 | $49.66 | $49.20 | $49.53 | $48.64 | 34,101 |
| 2021-09-22 | $48.28 | $48.94 | $48.28 | $48.70 | $47.82 | 49,768 |
| 2021-09-21 | $48.18 | $48.18 | $47.71 | $47.97 | $47.11 | 47,290 |
| 2021-09-20 | $47.72 | $47.93 | $47.11 | $47.67 | $46.81 | 138,724 |
| 2021-09-17 | $49.64 | $49.64 | $48.95 | $49.13 | $48.24 | 68,822 |
| 2021-09-16 | $49.83 | $49.83 | $49.38 | $49.77 | $48.87 | 35,843 |
| 2021-09-15 | $49.84 | $50.10 | $49.58 | $50.10 | $49.20 | 24,376 |
| 2021-09-14 | $50.04 | $50.17 | $49.65 | $49.71 | $48.81 | 30,376 |
| 2021-09-13 | $49.98 | $49.98 | $49.30 | $49.77 | $48.87 | 44,144 |
| 2021-09-10 | $50.05 | $50.24 | $49.41 | $49.45 | $48.56 | 41,848 |
| 2021-09-09 | $49.64 | $49.93 | $49.63 | $49.64 | $48.75 | 59,321 |
| 2021-09-08 | $50.11 | $50.11 | $49.42 | $49.72 | $48.82 | 58,873 |
| 2021-09-07 | $50.34 | $50.41 | $50.28 | $50.35 | $49.44 | 49,601 |
| 2021-09-03 | $50.18 | $50.34 | $50.13 | $50.26 | $49.35 | 27,557 |
| 2021-09-02 | $50.30 | $50.39 | $50.04 | $50.12 | $49.22 | 45,538 |
| 2021-09-01 | $50.23 | $50.37 | $50.08 | $50.14 | $49.24 | 67,964 |
| 2021-08-31 | $50.38 | $50.38 | $49.92 | $50.13 | $49.23 | 66,373 |
| 2021-08-30 | $50.33 | $50.35 | $50.16 | $50.18 | $49.28 | 67,242 |
| 2021-08-27 | $49.49 | $50.15 | $49.48 | $50.11 | $49.20 | 37,453 |
| 2021-08-26 | $49.61 | $49.67 | $49.20 | $49.35 | $48.46 | 37,818 |
| 2021-08-25 | $49.67 | $49.87 | $49.63 | $49.77 | $48.88 | 39,819 |
| 2021-08-24 | $49.49 | $49.68 | $49.47 | $49.56 | $48.67 | 34,518 |
| 2021-08-23 | $48.70 | $49.28 | $48.70 | $49.22 | $48.33 | 48,368 |
| 2021-08-20 | $48.01 | $48.39 | $48.00 | $48.37 | $47.50 | 129,584 |
| 2021-08-19 | $48.13 | $48.49 | $47.94 | $48.14 | $47.27 | 59,654 |
| 2021-08-18 | $49.11 | $49.33 | $48.75 | $48.75 | $47.87 | 31,876 |
| 2021-08-17 | $49.54 | $49.54 | $48.74 | $49.12 | $48.23 | 92,218 |
| 2021-08-16 | $50.24 | $50.24 | $49.69 | $50.04 | $49.14 | 57,976 |
| 2021-08-13 | $50.55 | $50.66 | $50.43 | $50.63 | $49.72 | 45,392 |
| 2021-08-12 | $50.68 | $50.68 | $50.27 | $50.63 | $49.72 | 40,476 |
| 2021-08-11 | $50.78 | $50.78 | $50.30 | $50.66 | $49.75 | 38,698 |
| 2021-08-10 | $50.62 | $50.62 | $50.33 | $50.55 | $49.64 | 47,830 |
| 2021-08-09 | $50.69 | $50.74 | $50.43 | $50.60 | $49.69 | 45,798 |
| 2021-08-06 | $50.75 | $50.89 | $50.55 | $50.56 | $49.65 | 99,569 |
| 2021-08-05 | $50.85 | $50.99 | $50.73 | $50.80 | $49.88 | 59,046 |
| 2021-08-04 | $50.85 | $51.00 | $50.76 | $50.77 | $49.86 | 31,057 |
| 2021-08-03 | $50.54 | $50.73 | $50.01 | $50.70 | $49.79 | 42,422 |
| 2021-08-02 | $50.38 | $50.78 | $50.12 | $50.28 | $49.37 | 102,426 |
| 2021-07-30 | $49.53 | $50.20 | $49.53 | $49.93 | $49.03 | 24,699 |
| 2021-07-29 | $49.32 | $50.15 | $49.32 | $50.00 | $49.10 | 50,906 |
| 2021-07-28 | $48.55 | $49.08 | $48.45 | $49.01 | $48.13 | 91,087 |
| 2021-07-27 | $48.76 | $48.85 | $47.70 | $48.11 | $47.24 | 55,083 |
| 2021-07-26 | $48.68 | $49.05 | $48.68 | $48.97 | $48.09 | 26,895 |
| 2021-07-23 | $48.94 | $48.99 | $48.60 | $48.88 | $48.00 | 48,138 |
| 2021-07-22 | $48.82 | $49.01 | $48.54 | $48.74 | $47.86 | 23,693 |
| 2021-07-21 | $48.26 | $48.90 | $48.26 | $48.90 | $48.02 | 59,388 |
| 2021-07-20 | $47.37 | $48.12 | $47.24 | $48.02 | $47.15 | 32,122 |
| 2021-07-19 | $47.11 | $47.32 | $46.71 | $47.24 | $46.39 | 90,295 |
| 2021-07-16 | $48.87 | $48.87 | $47.85 | $47.97 | $47.11 | 43,944 |
| 2021-07-15 | $49.06 | $49.11 | $48.46 | $48.68 | $47.80 | 35,775 |
| 2021-07-14 | $49.65 | $49.84 | $49.18 | $49.26 | $48.37 | 29,591 |
| 2021-07-13 | $49.64 | $49.66 | $49.30 | $49.37 | $48.48 | 47,220 |
| 2021-07-12 | $49.31 | $49.75 | $49.31 | $49.74 | $48.84 | 43,084 |
| 2021-07-09 | $48.81 | $49.29 | $48.75 | $49.25 | $48.36 | 30,705 |
| 2021-07-08 | $47.99 | $48.48 | $47.69 | $48.33 | $47.46 | 63,752 |
| 2021-07-07 | $49.62 | $49.62 | $48.90 | $49.01 | $48.12 | 71,013 |
| 2021-07-06 | $49.88 | $49.88 | $49.05 | $49.43 | $48.54 | 97,817 |
| 2021-07-02 | $49.82 | $49.87 | $49.60 | $49.86 | $48.96 | 29,596 |
| 2021-07-01 | $49.81 | $49.83 | $49.41 | $49.55 | $48.66 | 34,616 |
| 2021-06-30 | $49.47 | $49.71 | $49.35 | $49.68 | $48.78 | 48,937 |
| 2021-06-29 | $49.49 | $49.67 | $49.36 | $49.66 | $48.77 | 39,844 |
| 2021-06-28 | $49.25 | $49.50 | $49.12 | $49.49 | $48.60 | 63,082 |
| 2021-06-25 | $49.32 | $49.32 | $49.10 | $49.13 | $48.24 | 40,932 |
| 2021-06-24 | $49.04 | $49.20 | $48.96 | $49.14 | $48.25 | 45,923 |
| 2021-06-23 | $48.46 | $48.75 | $48.46 | $48.61 | $47.73 | 46,787 |
| 2021-06-22 | $48.35 | $48.47 | $48.09 | $48.45 | $47.58 | 43,098 |
| 2021-06-21 | $48.06 | $48.43 | $47.88 | $48.41 | $47.54 | 34,442 |
| 2021-06-18 | $48.20 | $48.23 | $47.79 | $47.84 | $46.98 | 63,867 |
| 2021-06-17 | $48.69 | $48.96 | $48.40 | $48.82 | $47.94 | 45,131 |
| 2021-06-16 | $49.11 | $49.11 | $48.33 | $48.71 | $47.83 | 49,028 |
| 2021-06-15 | $49.45 | $49.45 | $49.08 | $49.16 | $48.27 | 152,776 |
| 2021-06-14 | $49.25 | $49.28 | $49.00 | $49.27 | $48.38 | 43,735 |
| 2021-06-11 | $49.07 | $49.28 | $49.00 | $49.27 | $48.38 | 61,642 |
| 2021-06-10 | $48.97 | $49.17 | $48.71 | $48.87 | $47.99 | 36,818 |
| 2021-06-09 | $49.33 | $49.33 | $49.00 | $49.02 | $47.94 | 64,031 |
| 2021-06-08 | $49.55 | $49.55 | $49.08 | $49.38 | $48.29 | 53,834 |
| 2021-06-07 | $49.62 | $49.62 | $49.27 | $49.50 | $48.41 | 62,718 |
| 2021-06-04 | $49.31 | $49.67 | $49.14 | $49.59 | $48.50 | 57,880 |
| 2021-06-03 | $48.68 | $49.06 | $48.44 | $48.87 | $47.79 | 60,851 |
| 2021-06-02 | $48.73 | $48.94 | $48.63 | $48.78 | $47.71 | 45,169 |
| 2021-06-01 | $48.54 | $48.76 | $48.43 | $48.61 | $47.54 | 136,586 |
| 2021-05-28 | $47.89 | $48.13 | $47.84 | $48.02 | $46.96 | 41,536 |
| 2021-05-27 | $47.38 | $47.86 | $47.38 | $47.86 | $46.80 | 50,087 |
| 2021-05-26 | $46.98 | $47.30 | $46.91 | $47.29 | $46.25 | 44,281 |
| 2021-05-25 | $47.14 | $47.39 | $46.85 | $46.98 | $45.94 | 47,999 |
| 2021-05-24 | $46.59 | $47.09 | $46.53 | $46.91 | $45.88 | 41,836 |
| 2021-05-21 | $46.42 | $46.61 | $46.25 | $46.35 | $45.33 | 47,097 |
| 2021-05-20 | $45.61 | $46.19 | $45.61 | $46.10 | $45.08 | 97,602 |
| 2021-05-19 | $44.75 | $45.45 | $44.59 | $45.30 | $44.30 | 41,200 |
| 2021-05-18 | $45.87 | $46.08 | $45.50 | $45.65 | $44.64 | 38,128 |
| 2021-05-17 | $45.39 | $45.55 | $45.19 | $45.53 | $44.53 | 40,016 |
| 2021-05-14 | $45.10 | $45.78 | $45.10 | $45.67 | $44.66 | 40,492 |
| 2021-05-13 | $44.56 | $45.00 | $44.15 | $44.55 | $43.57 | 113,048 |
| 2021-05-12 | $45.10 | $45.26 | $44.17 | $44.26 | $43.28 | 126,982 |
| 2021-05-11 | $45.00 | $45.73 | $44.94 | $45.59 | $44.58 | 142,885 |
| 2021-05-10 | $47.05 | $47.05 | $46.13 | $46.16 | $45.14 | 59,859 |
| 2021-05-07 | $46.71 | $47.21 | $46.59 | $47.19 | $46.15 | 69,915 |
| 2021-05-06 | $46.27 | $46.54 | $45.97 | $46.54 | $45.51 | 43,926 |
| 2021-05-05 | $46.30 | $46.52 | $46.23 | $46.36 | $45.34 | 20,369 |
| 2021-05-04 | $46.25 | $46.25 | $45.36 | $45.81 | $44.80 | 84,134 |
| 2021-05-03 | $47.02 | $47.06 | $46.70 | $46.76 | $45.73 | 48,680 |
| 2021-04-30 | $47.00 | $47.24 | $46.60 | $46.69 | $45.66 | 96,748 |
| 2021-04-29 | $47.98 | $47.98 | $47.02 | $47.45 | $46.40 | 82,461 |
| 2021-04-28 | $47.88 | $48.04 | $47.71 | $47.80 | $46.75 | 106,860 |
| 2021-04-27 | $48.03 | $48.06 | $47.78 | $47.84 | $46.78 | 86,673 |
| 2021-04-26 | $47.80 | $48.05 | $47.76 | $48.02 | $46.96 | 86,605 |
| 2021-04-23 | $46.98 | $47.84 | $46.98 | $47.74 | $46.69 | 68,891 |
| 2021-04-22 | $47.54 | $47.59 | $46.85 | $46.99 | $45.95 | 87,557 |
| 2021-04-21 | $46.51 | $47.42 | $46.32 | $47.42 | $46.37 | 95,276 |
| 2021-04-20 | $47.43 | $47.43 | $46.50 | $46.81 | $45.78 | 94,441 |
| 2021-04-19 | $47.98 | $48.01 | $47.41 | $47.65 | $46.60 | 114,821 |
| 2021-04-16 | $48.19 | $48.23 | $48.00 | $48.18 | $47.12 | 108,728 |
| 2021-04-15 | $47.91 | $48.00 | $47.64 | $48.00 | $46.94 | 88,765 |
| 2021-04-14 | $47.80 | $47.89 | $47.37 | $47.44 | $46.39 | 72,742 |
| 2021-04-13 | $47.51 | $47.73 | $47.36 | $47.69 | $46.64 | 84,564 |
| 2021-04-12 | $47.66 | $47.66 | $47.17 | $47.23 | $46.19 | 95,021 |
| 2021-04-09 | $47.22 | $47.51 | $47.09 | $47.50 | $46.45 | 165,016 |
| 2021-04-08 | $47.42 | $47.47 | $47.07 | $47.39 | $46.34 | 116,271 |
| 2021-04-07 | $47.50 | $47.50 | $47.15 | $47.28 | $46.24 | 69,076 |
| 2021-04-06 | $47.80 | $47.80 | $47.36 | $47.48 | $46.43 | 103,865 |
| 2021-04-05 | $47.51 | $47.90 | $47.31 | $47.84 | $46.78 | 168,041 |
| 2021-04-01 | $46.65 | $46.80 | $46.50 | $46.80 | $45.77 | 127,478 |
| 2021-03-31 | $45.91 | $46.25 | $45.86 | $46.12 | $45.10 | 85,065 |
| 2021-03-30 | $45.07 | $45.77 | $45.05 | $45.61 | $44.60 | 53,257 |
| 2021-03-29 | $45.37 | $45.49 | $44.98 | $45.24 | $44.24 | 109,774 |
| 2021-03-26 | $44.90 | $45.59 | $44.75 | $45.50 | $44.50 | 42,720 |
| 2021-03-25 | $44.19 | $44.99 | $43.97 | $44.92 | $43.93 | 86,985 |
| 2021-03-24 | $45.70 | $45.70 | $44.51 | $44.53 | $43.55 | 78,140 |
| 2021-03-23 | $46.42 | $46.42 | $45.12 | $45.27 | $44.27 | 97,692 |
| 2021-03-22 | $46.57 | $46.88 | $46.20 | $46.59 | $45.56 | 101,918 |
| 2021-03-19 | $46.10 | $46.39 | $45.61 | $46.22 | $45.20 | 78,247 |
| 2021-03-18 | $46.81 | $46.99 | $45.95 | $46.02 | $45.00 | 83,077 |
| 2021-03-17 | $46.00 | $47.16 | $45.97 | $47.08 | $46.04 | 69,370 |
| 2021-03-16 | $46.69 | $46.90 | $46.22 | $46.46 | $45.44 | 89,712 |
| 2021-03-15 | $46.28 | $46.50 | $45.99 | $46.46 | $45.44 | 92,332 |
| 2021-03-12 | $45.61 | $46.12 | $45.54 | $46.10 | $45.08 | 92,125 |
| 2021-03-11 | $46.18 | $46.33 | $45.84 | $46.28 | $45.26 | 129,934 |
| 2021-03-10 | $45.54 | $45.75 | $45.03 | $45.25 | $44.25 | 109,145 |
| 2021-03-09 | $44.67 | $45.35 | $44.40 | $45.16 | $44.16 | 94,234 |
| 2021-03-08 | $44.43 | $44.85 | $43.77 | $43.87 | $42.90 | 134,089 |
| 2021-03-05 | $44.53 | $44.60 | $42.83 | $44.49 | $43.51 | 240,561 |
| 2021-03-04 | $44.82 | $45.21 | $43.25 | $43.75 | $42.78 | 216,548 |
| 2021-03-03 | $45.68 | $45.89 | $45.01 | $45.01 | $44.02 | 128,689 |
| 2021-03-02 | $46.13 | $46.13 | $45.63 | $45.66 | $44.65 | 99,982 |
| 2021-03-01 | $45.64 | $46.11 | $45.42 | $46.10 | $45.08 | 123,026 |
| 2021-02-26 | $45.05 | $45.26 | $44.27 | $44.91 | $43.92 | 123,930 |
| 2021-02-25 | $46.40 | $46.54 | $44.60 | $44.88 | $43.89 | 225,680 |
| 2021-02-24 | $45.53 | $46.62 | $45.25 | $46.55 | $45.52 | 136,754 |
| 2021-02-23 | $45.28 | $45.61 | $43.80 | $45.53 | $44.53 | 308,425 |
| 2021-02-22 | $46.53 | $46.82 | $46.10 | $46.14 | $45.12 | 200,656 |
| 2021-02-19 | $46.99 | $47.34 | $46.97 | $47.15 | $46.11 | 120,612 |
| 2021-02-18 | $46.64 | $46.74 | $46.20 | $46.54 | $45.51 | 167,659 |
| 2021-02-17 | $47.31 | $47.31 | $46.71 | $47.16 | $46.12 | 177,236 |
| 2021-02-16 | $48.17 | $48.25 | $47.59 | $47.66 | $46.61 | 263,796 |
| 2021-02-12 | $47.44 | $47.73 | $47.25 | $47.72 | $46.67 | 164,015 |
| 2021-02-11 | $47.54 | $47.63 | $47.15 | $47.61 | $46.56 | 251,187 |
| 2021-02-10 | $47.63 | $47.63 | $46.80 | $47.21 | $46.17 | 209,247 |
| 2021-02-09 | $47.28 | $47.45 | $47.09 | $47.36 | $46.32 | 175,611 |
| 2021-02-08 | $47.10 | $47.28 | $46.92 | $47.28 | $46.24 | 234,996 |
| 2021-02-05 | $46.84 | $46.84 | $46.46 | $46.71 | $45.68 | 135,802 |
| 2021-02-04 | $46.75 | $46.79 | $46.16 | $46.50 | $45.47 | 165,904 |
| 2021-02-03 | $46.77 | $46.77 | $46.45 | $46.55 | $45.52 | 166,863 |
| 2021-02-02 | $46.27 | $46.32 | $45.91 | $46.27 | $45.25 | 175,445 |
| 2021-02-01 | $45.17 | $45.57 | $44.79 | $45.52 | $44.52 | 144,447 |
| 2021-01-29 | $45.50 | $45.50 | $44.25 | $44.55 | $43.57 | 200,403 |
| 2021-01-28 | $45.18 | $45.87 | $45.05 | $45.50 | $44.50 | 139,426 |
| 2021-01-27 | $45.74 | $45.74 | $44.82 | $44.96 | $43.97 | 213,748 |
| 2021-01-26 | $47.15 | $47.15 | $46.68 | $46.78 | $45.75 | 251,857 |
| 2021-01-25 | $47.70 | $47.70 | $46.21 | $47.04 | $46.00 | 306,049 |
| 2021-01-22 | $47.05 | $47.19 | $46.94 | $47.16 | $46.12 | 162,254 |
| 2021-01-21 | $47.25 | $47.53 | $47.00 | $47.51 | $46.46 | 298,973 |
| 2021-01-20 | $46.90 | $47.00 | $46.61 | $46.94 | $45.90 | 170,305 |
| 2021-01-19 | $46.07 | $46.32 | $45.94 | $46.32 | $45.30 | 305,099 |
| 2021-01-15 | $46.27 | $46.27 | $45.20 | $45.40 | $44.40 | 182,096 |
| 2021-01-14 | $46.63 | $46.81 | $46.55 | $46.59 | $45.56 | 262,776 |
| 2021-01-13 | $46.87 | $46.90 | $46.38 | $46.53 | $45.50 | 198,207 |
| 2021-01-12 | $46.18 | $46.75 | $46.01 | $46.70 | $45.67 | 215,123 |
| 2021-01-11 | $46.02 | $46.39 | $45.75 | $46.05 | $45.04 | 192,762 |
| 2021-01-08 | $47.11 | $47.11 | $46.00 | $46.52 | $45.49 | 283,961 |
| 2021-01-07 | $44.75 | $45.83 | $44.72 | $45.69 | $44.68 | 208,395 |
| 2021-01-06 | $44.06 | $44.79 | $43.87 | $44.29 | $43.31 | 187,049 |
| 2021-01-05 | $43.19 | $44.12 | $43.19 | $44.10 | $43.12 | 153,071 |
| 2021-01-04 | $43.94 | $44.16 | $43.10 | $43.41 | $42.45 | 249,766 |
| 2020-12-31 | $43.23 | $43.26 | $43.07 | $43.20 | $42.25 | 90,602 |
| 2020-12-30 | $42.91 | $43.17 | $42.91 | $43.13 | $42.18 | 90,196 |
| 2020-12-29 | $42.87 | $42.87 | $42.40 | $42.62 | $41.67 | 69,717 |
| 2020-12-28 | $42.82 | $42.86 | $42.66 | $42.72 | $41.77 | 119,194 |
| 2020-12-24 | $42.33 | $42.34 | $42.21 | $42.33 | $41.39 | 69,462 |
| 2020-12-23 | $42.01 | $42.41 | $42.01 | $42.32 | $41.38 | 94,336 |
| 2020-12-22 | $42.07 | $42.34 | $41.57 | $41.88 | $40.95 | 87,197 |
| 2020-12-21 | $42.36 | $42.40 | $41.26 | $41.97 | $41.04 | 103,658 |
| 2020-12-18 | $42.50 | $42.50 | $41.88 | $42.13 | $41.20 | 101,004 |
| 2020-12-17 | $42.21 | $42.30 | $42.06 | $42.29 | $41.35 | 93,115 |
| 2020-12-16 | $42.27 | $42.27 | $41.65 | $41.95 | $41.02 | 122,093 |
| 2020-12-15 | $41.71 | $41.93 | $41.51 | $41.91 | $40.98 | 95,616 |
| 2020-12-14 | $41.24 | $41.37 | $41.16 | $41.25 | $40.34 | 70,177 |
| 2020-12-11 | $41.31 | $41.31 | $40.57 | $40.84 | $39.83 | 100,565 |
| 2020-12-10 | $40.96 | $41.55 | $40.80 | $41.50 | $40.47 | 109,185 |
| 2020-12-09 | $42.27 | $42.48 | $41.11 | $41.67 | $40.64 | 144,237 |
| 2020-12-08 | $41.80 | $42.09 | $41.67 | $42.05 | $41.01 | 122,153 |
| 2020-12-07 | $42.45 | $42.45 | $41.70 | $41.97 | $40.93 | 178,342 |
| 2020-12-04 | $41.37 | $41.67 | $41.27 | $41.66 | $40.63 | 93,104 |
| 2020-12-03 | $41.27 | $41.48 | $41.10 | $41.23 | $40.21 | 122,897 |
| 2020-12-02 | $40.81 | $41.05 | $40.36 | $40.93 | $39.91 | 78,637 |
| 2020-12-01 | $41.01 | $41.09 | $40.72 | $40.97 | $39.95 | 82,925 |
| 2020-11-30 | $40.67 | $40.71 | $39.96 | $40.43 | $39.43 | 105,460 |
| 2020-11-27 | $40.77 | $40.85 | $40.56 | $40.65 | $39.64 | 79,195 |
| 2020-11-25 | $40.33 | $40.51 | $40.02 | $40.41 | $39.41 | 71,307 |
| 2020-11-24 | $40.52 | $40.62 | $39.81 | $40.54 | $39.53 | 118,141 |
| 2020-11-23 | $39.43 | $39.79 | $39.36 | $39.72 | $38.73 | 118,313 |
| 2020-11-20 | $39.10 | $39.22 | $39.01 | $39.01 | $38.04 | 85,724 |
| 2020-11-19 | $38.80 | $39.15 | $38.71 | $39.10 | $38.13 | 65,530 |
| 2020-11-18 | $38.73 | $39.23 | $38.73 | $38.82 | $37.86 | 96,460 |
| 2020-11-17 | $39.80 | $39.80 | $38.52 | $38.76 | $37.80 | 78,807 |
| 2020-11-16 | $38.31 | $38.60 | $38.20 | $38.55 | $37.59 | 92,053 |
| 2020-11-13 | $37.82 | $38.02 | $37.66 | $37.90 | $36.96 | 49,555 |
| 2020-11-12 | $37.83 | $37.84 | $37.30 | $37.44 | $36.51 | 40,307 |
| 2020-11-11 | $37.65 | $37.91 | $37.63 | $37.79 | $36.85 | 49,886 |
| 2020-11-10 | $37.56 | $37.67 | $37.17 | $37.34 | $36.41 | 36,941 |
| 2020-11-09 | $38.91 | $38.91 | $37.51 | $37.51 | $36.58 | 73,321 |
| 2020-11-06 | $36.95 | $37.14 | $36.69 | $36.99 | $36.07 | 42,938 |
| 2020-11-05 | $36.48 | $36.92 | $36.33 | $36.89 | $35.97 | 77,161 |
| 2020-11-04 | $35.42 | $35.68 | $35.08 | $35.44 | $34.56 | 51,613 |
| 2020-11-03 | $34.52 | $35.15 | $34.52 | $35.00 | $34.13 | 39,155 |
| 2020-11-02 | $34.10 | $34.27 | $33.73 | $33.98 | $33.14 | 44,079 |
| 2020-10-30 | $33.84 | $33.91 | $33.25 | $33.58 | $32.75 | 38,952 |
| 2020-10-29 | $33.46 | $34.25 | $33.46 | $34.10 | $33.25 | 36,902 |
| 2020-10-28 | $34.75 | $34.75 | $33.30 | $33.30 | $32.47 | 71,322 |
| 2020-10-27 | $34.97 | $34.97 | $34.65 | $34.75 | $33.89 | 43,392 |
| 2020-10-26 | $35.11 | $35.21 | $34.43 | $34.82 | $33.96 | 38,699 |
| 2020-10-23 | $35.58 | $35.58 | $35.22 | $35.43 | $34.55 | 36,617 |
| 2020-10-22 | $35.50 | $35.50 | $35.07 | $35.38 | $34.50 | 35,829 |
| 2020-10-21 | $35.20 | $35.48 | $35.17 | $35.17 | $34.30 | 27,594 |
| 2020-10-20 | $35.24 | $35.47 | $35.15 | $35.21 | $34.33 | 27,182 |
| 2020-10-19 | $35.48 | $35.52 | $34.85 | $34.90 | $34.03 | 36,546 |
| 2020-10-16 | $35.49 | $35.56 | $35.27 | $35.27 | $34.39 | 42,077 |
| 2020-10-15 | $34.88 | $35.28 | $34.66 | $35.20 | $34.33 | 22,179 |
| 2020-10-14 | $35.31 | $35.63 | $35.29 | $35.43 | $34.55 | 25,830 |
| 2020-10-13 | $35.59 | $35.59 | $35.22 | $35.30 | $34.42 | 26,567 |
| 2020-10-12 | $35.34 | $36.00 | $35.34 | $35.59 | $34.71 | 24,465 |
| 2020-10-09 | $35.00 | $35.30 | $35.00 | $35.19 | $34.32 | 39,661 |
| 2020-10-08 | $34.95 | $34.96 | $34.76 | $34.87 | $34.00 | 19,827 |
| 2020-10-07 | $34.37 | $34.72 | $34.37 | $34.66 | $33.80 | 29,839 |
| 2020-10-06 | $34.40 | $34.57 | $33.86 | $33.92 | $33.07 | 19,689 |
| 2020-10-05 | $33.71 | $34.34 | $33.71 | $34.31 | $33.46 | 26,357 |
| 2020-10-02 | $33.18 | $33.84 | $33.18 | $33.43 | $32.60 | 34,914 |
| 2020-10-01 | $33.98 | $34.04 | $33.75 | $33.98 | $33.14 | 17,414 |
| 2020-09-30 | $33.32 | $33.72 | $33.32 | $33.49 | $32.66 | 15,635 |
| 2020-09-29 | $33.27 | $33.42 | $33.21 | $33.30 | $32.47 | 42,817 |
| 2020-09-28 | $33.06 | $33.21 | $32.94 | $33.18 | $32.36 | 22,088 |
| 2020-09-25 | $31.86 | $32.32 | $31.70 | $32.29 | $31.49 | 14,748 |
| 2020-09-24 | $31.46 | $32.38 | $31.37 | $32.01 | $31.22 | 24,537 |
| 2020-09-23 | $32.78 | $32.78 | $31.86 | $31.87 | $31.08 | 29,101 |
| 2020-09-22 | $32.63 | $32.89 | $32.45 | $32.87 | $32.05 | 16,800 |
| 2020-09-21 | $32.90 | $32.90 | $32.10 | $32.75 | $31.94 | 22,582 |
| 2020-09-18 | $33.99 | $33.99 | $33.16 | $33.42 | $32.59 | 23,609 |
| 2020-09-17 | $33.50 | $33.79 | $32.90 | $33.65 | $32.81 | 23,131 |
| 2020-09-16 | $34.25 | $34.25 | $33.79 | $33.79 | $32.95 | 21,037 |
| 2020-09-15 | $34.02 | $34.24 | $34.00 | $34.16 | $33.31 | 20,215 |
| 2020-09-14 | $33.49 | $33.75 | $33.33 | $33.71 | $32.88 | 31,735 |
| 2020-09-11 | $32.91 | $33.20 | $32.69 | $32.95 | $32.13 | 29,996 |
| 2020-09-10 | $33.63 | $33.69 | $32.71 | $32.85 | $32.03 | 51,254 |
| 2020-09-09 | $33.03 | $33.34 | $32.99 | $33.25 | $32.42 | 43,584 |
| 2020-09-08 | $32.89 | $32.96 | $32.29 | $32.30 | $31.50 | 53,111 |
| 2020-09-04 | $33.24 | $33.69 | $32.32 | $33.33 | $32.50 | 82,343 |
| 2020-09-03 | $34.52 | $34.52 | $33.08 | $33.20 | $32.38 | 75,092 |
| 2020-09-02 | $34.75 | $34.75 | $34.00 | $34.67 | $33.81 | 42,914 |
| 2020-09-01 | $34.33 | $34.46 | $34.03 | $34.31 | $33.46 | 57,874 |
| 2020-08-31 | $34.03 | $34.25 | $33.78 | $34.17 | $33.32 | 77,007 |
| 2020-08-28 | $34.40 | $34.40 | $33.71 | $33.90 | $33.06 | 40,057 |
| 2020-08-27 | $35.00 | $35.00 | $33.39 | $33.55 | $32.72 | 93,279 |
| 2020-08-26 | $33.42 | $33.80 | $33.40 | $33.72 | $32.88 | 43,759 |
| 2020-08-25 | $33.04 | $33.26 | $32.93 | $33.26 | $32.43 | 47,279 |
| 2020-08-24 | $33.13 | $33.13 | $32.84 | $32.99 | $32.17 | 35,213 |
| 2020-08-21 | $32.35 | $32.59 | $32.29 | $32.51 | $31.70 | 27,721 |
| 2020-08-20 | $32.49 | $32.50 | $32.03 | $32.42 | $31.62 | 74,029 |
| 2020-08-19 | $32.63 | $32.77 | $32.50 | $32.50 | $31.69 | 25,059 |
| 2020-08-18 | $32.92 | $32.92 | $32.51 | $32.60 | $31.79 | 36,166 |
| 2020-08-17 | $32.37 | $32.66 | $32.35 | $32.62 | $31.81 | 45,946 |
| 2020-08-14 | $32.11 | $32.12 | $31.97 | $32.06 | $31.26 | 29,214 |
| 2020-08-13 | $32.36 | $32.43 | $32.09 | $32.15 | $31.35 | 70,702 |
| 2020-08-12 | $32.00 | $32.43 | $31.96 | $32.32 | $31.52 | 39,848 |
| 2020-08-11 | $31.77 | $32.02 | $31.50 | $31.55 | $30.77 | 68,779 |
| 2020-08-10 | $31.29 | $31.38 | $31.14 | $31.31 | $30.53 | 29,999 |
| 2020-08-07 | $31.30 | $31.30 | $30.95 | $31.14 | $30.37 | 18,356 |
| 2020-08-06 | $31.19 | $31.39 | $31.04 | $31.34 | $30.56 | 12,787 |
| 2020-08-05 | $31.08 | $31.16 | $30.98 | $31.07 | $30.30 | 19,023 |
| 2020-08-04 | $30.69 | $30.81 | $30.59 | $30.75 | $29.99 | 54,904 |
| 2020-08-03 | $30.14 | $30.59 | $30.14 | $30.54 | $29.78 | 54,650 |
| 2020-07-31 | $30.24 | $30.24 | $29.50 | $29.73 | $28.99 | 85,448 |
| 2020-07-30 | $30.25 | $30.34 | $29.85 | $30.33 | $29.58 | 16,123 |
| 2020-07-29 | $30.30 | $30.47 | $30.20 | $30.43 | $29.67 | 27,386 |
| 2020-07-28 | $30.50 | $30.50 | $30.21 | $30.21 | $29.46 | 44,287 |
| 2020-07-27 | $30.05 | $30.40 | $30.01 | $30.37 | $29.62 | 74,283 |
| 2020-07-24 | $29.92 | $29.92 | $29.50 | $29.68 | $28.95 | 17,250 |
| 2020-07-23 | $30.79 | $30.79 | $30.05 | $30.18 | $29.44 | 11,798 |
| 2020-07-22 | $30.50 | $30.64 | $30.43 | $30.58 | $29.82 | 10,400 |
| 2020-07-21 | $30.90 | $30.90 | $30.36 | $30.36 | $29.61 | 18,956 |
| 2020-07-20 | $30.15 | $30.57 | $30.01 | $30.57 | $29.81 | 16,709 |
| 2020-07-17 | $30.22 | $30.22 | $30.00 | $30.15 | $29.40 | 54,694 |
| 2020-07-16 | $29.91 | $30.00 | $29.72 | $29.96 | $29.22 | 9,690 |
| 2020-07-15 | $30.28 | $30.28 | $29.95 | $30.15 | $29.40 | 10,600 |
| 2020-07-14 | $29.37 | $29.78 | $29.11 | $29.78 | $29.04 | 18,139 |
| 2020-07-13 | $30.04 | $30.33 | $29.27 | $29.27 | $28.55 | 33,883 |
| 2020-07-10 | $29.16 | $29.54 | $28.95 | $29.52 | $28.78 | 23,100 |
| 2020-07-09 | $29.28 | $29.28 | $28.79 | $29.15 | $28.43 | 13,800 |
| 2020-07-08 | $29.10 | $29.43 | $28.82 | $29.07 | $28.35 | 21,000 |
| 2020-07-07 | $29.32 | $29.32 | $29.16 | $29.16 | $28.44 | 8,400 |
| 2020-07-06 | $29.07 | $29.27 | $29.05 | $29.27 | $28.54 | 19,720 |
| 2020-07-02 | $28.46 | $28.50 | $28.23 | $28.41 | $27.70 | 15,249 |
| 2020-07-01 | $28.05 | $28.08 | $27.86 | $27.86 | $27.17 | 4,500 |
| 2020-06-30 | $27.62 | $28.05 | $27.61 | $28.03 | $27.33 | 10,033 |
| 2020-06-29 | $27.35 | $27.61 | $27.20 | $27.61 | $26.92 | 9,725 |
| 2020-06-26 | $27.81 | $27.81 | $27.21 | $27.29 | $26.61 | 32,935 |
| 2020-06-25 | $27.50 | $27.73 | $27.19 | $27.73 | $27.04 | 5,872 |
| 2020-06-24 | $27.92 | $27.95 | $27.50 | $27.60 | $26.91 | 17,889 |
| 2020-06-23 | $28.36 | $28.36 | $28.11 | $28.13 | $27.44 | 3,529 |
| 2020-06-22 | $27.78 | $27.94 | $27.68 | $27.92 | $27.22 | 8,116 |
| 2020-06-19 | $28.50 | $28.50 | $27.55 | $27.64 | $26.95 | 12,937 |
| 2020-06-18 | $27.81 | $27.87 | $27.68 | $27.76 | $27.07 | 4,657 |
| 2020-06-17 | $28.06 | $28.06 | $27.81 | $27.84 | $27.15 | 14,902 |
| 2020-06-16 | $28.21 | $28.21 | $27.40 | $27.75 | $27.06 | 12,092 |
| 2020-06-15 | $26.50 | $27.40 | $26.30 | $27.37 | $26.69 | 7,273 |
| 2020-06-12 | $28.29 | $28.29 | $26.79 | $27.23 | $26.38 | 27,524 |
| 2020-06-11 | $28.03 | $28.03 | $26.94 | $26.96 | $26.12 | 35,110 |
| 2020-06-10 | $28.95 | $28.95 | $28.70 | $28.84 | $27.94 | 38,036 |
| 2020-06-09 | $28.64 | $28.72 | $28.49 | $28.62 | $27.72 | 9,813 |
| 2020-06-08 | $28.74 | $28.94 | $28.71 | $28.90 | $27.99 | 30,577 |
| 2020-06-05 | $28.50 | $28.72 | $28.46 | $28.71 | $27.81 | 7,571 |
| 2020-06-04 | $27.67 | $27.92 | $27.60 | $27.75 | $26.88 | 10,378 |
| 2020-06-03 | $27.50 | $27.83 | $27.50 | $27.78 | $26.91 | 7,891 |
| 2020-06-02 | $26.90 | $27.03 | $26.77 | $27.03 | $26.19 | 38,451 |
| 2020-06-01 | $26.40 | $26.66 | $26.24 | $26.66 | $25.83 | 9,493 |
| 2020-05-29 | $26.06 | $26.68 | $25.83 | $26.18 | $25.36 | 8,485 |
| 2020-05-28 | $26.42 | $26.43 | $26.01 | $26.01 | $25.19 | 10,029 |
| 2020-05-27 | $26.29 | $26.29 | $25.68 | $26.24 | $25.42 | 10,114 |
| 2020-05-26 | $26.16 | $26.16 | $26.07 | $26.07 | $25.26 | 6,091 |
| 2020-05-22 | $25.20 | $25.21 | $25.00 | $25.18 | $24.40 | 5,893 |
| 2020-05-21 | $25.48 | $25.48 | $25.05 | $25.19 | $24.40 | 13,416 |
| 2020-05-20 | $25.31 | $25.51 | $25.31 | $25.50 | $24.70 | 6,742 |
| 2020-05-19 | $24.95 | $25.12 | $24.78 | $24.78 | $24.00 | 2,359 |
| 2020-05-18 | $24.52 | $24.90 | $24.50 | $24.90 | $24.12 | 3,628 |
| 2020-05-15 | $23.59 | $23.66 | $23.47 | $23.65 | $22.91 | 1,630 |
| 2020-05-14 | $23.01 | $23.63 | $22.82 | $23.63 | $22.89 | 5,978 |
| 2020-05-13 | $24.00 | $24.00 | $23.41 | $23.51 | $22.78 | 4,333 |
| 2020-05-12 | $24.40 | $24.53 | $24.01 | $24.01 | $23.26 | 4,968 |
| 2020-05-11 | $24.42 | $24.49 | $24.42 | $24.49 | $23.72 | 2,079 |
| 2020-05-08 | $24.10 | $24.47 | $24.10 | $24.47 | $23.71 | 19,087 |
| 2020-05-07 | $23.89 | $23.91 | $23.74 | $23.81 | $23.06 | 6,819 |
| 2020-05-06 | $23.88 | $23.88 | $23.58 | $23.58 | $22.84 | 5,957 |
| 2020-05-05 | $23.73 | $23.79 | $23.59 | $23.59 | $22.85 | 2,690 |
| 2020-05-04 | $22.82 | $23.22 | $22.82 | $23.22 | $22.50 | 1,765 |
| 2020-05-01 | $23.52 | $23.52 | $23.11 | $23.12 | $22.40 | 4,558 |
| 2020-04-30 | $24.70 | $24.70 | $24.04 | $24.10 | $23.35 | 5,742 |
| 2020-04-29 | $24.51 | $24.73 | $24.51 | $24.73 | $23.95 | 1,818 |
| 2020-04-28 | $23.99 | $24.12 | $23.60 | $23.60 | $22.86 | 8,119 |
| 2020-04-27 | $23.32 | $23.56 | $23.21 | $23.56 | $22.82 | 16,726 |
| 2020-04-24 | $22.78 | $22.93 | $22.61 | $22.93 | $22.22 | 3,882 |
| 2020-04-23 | $23.17 | $23.17 | $22.64 | $22.64 | $21.93 | 6,819 |
| 2020-04-22 | $22.40 | $22.73 | $22.40 | $22.73 | $22.02 | 3,645 |
| 2020-04-21 | $22.89 | $22.89 | $22.14 | $22.14 | $21.45 | 12,795 |
| 2020-04-20 | $22.83 | $23.27 | $22.83 | $22.93 | $22.21 | 6,804 |
| 2020-04-17 | $23.67 | $23.67 | $23.19 | $23.34 | $22.61 | 4,606 |
| 2020-04-16 | $22.79 | $22.79 | $22.49 | $22.76 | $22.05 | 6,552 |
| 2020-04-15 | $22.91 | $22.91 | $22.48 | $22.61 | $21.90 | 2,970 |
| 2020-04-14 | $23.00 | $23.34 | $23.00 | $23.26 | $22.53 | 4,587 |
| 2020-04-13 | $22.44 | $22.52 | $22.17 | $22.52 | $21.82 | 3,380 |
| 2020-04-09 | $22.48 | $22.76 | $22.43 | $22.45 | $21.75 | 3,501 |
| 2020-04-08 | $21.97 | $22.21 | $21.72 | $22.14 | $21.45 | 4,721 |
| 2020-04-07 | $22.50 | $22.50 | $21.68 | $21.68 | $21.00 | 7,103 |
| 2020-04-06 | $20.64 | $21.39 | $20.64 | $21.39 | $20.72 | 2,943 |
| 2020-04-03 | $20.05 | $20.05 | $19.50 | $19.70 | $19.08 | 3,918 |
| 2020-04-02 | $19.91 | $20.12 | $19.70 | $20.04 | $19.41 | 2,409 |
| 2020-04-01 | $20.26 | $20.29 | $19.73 | $19.73 | $19.11 | 5,457 |
| 2020-03-31 | $20.97 | $21.25 | $20.83 | $20.91 | $20.26 | 6,586 |
| 2020-03-30 | $21.02 | $21.14 | $20.80 | $21.14 | $20.48 | 8,294 |
| 2020-03-27 | $21.03 | $21.19 | $20.68 | $20.87 | $20.22 | 26,284 |
| 2020-03-26 | $21.19 | $21.69 | $21.15 | $21.69 | $21.01 | 5,181 |
| 2020-03-25 | $20.92 | $21.50 | $20.41 | $21.20 | $20.54 | 13,330 |
| 2020-03-24 | $19.57 | $20.50 | $19.57 | $20.40 | $19.77 | 7,832 |
| 2020-03-23 | $18.16 | $18.53 | $18.00 | $18.34 | $17.77 | 9,308 |
| 2020-03-20 | $18.92 | $19.28 | $18.50 | $18.50 | $17.92 | 22,020 |
| 2020-03-19 | $17.76 | $18.90 | $17.61 | $18.84 | $18.25 | 5,604 |
| 2020-03-18 | $18.46 | $18.65 | $17.35 | $17.85 | $17.29 | 15,693 |
| 2020-03-17 | $19.11 | $19.89 | $18.98 | $19.77 | $19.15 | 8,854 |
| 2020-03-16 | $19.58 | $20.75 | $18.33 | $19.46 | $18.85 | 8,458 |
| 2020-03-13 | $21.80 | $21.80 | $20.94 | $21.76 | $21.08 | 6,944 |
| 2020-03-12 | $22.00 | $22.00 | $20.45 | $21.20 | $20.53 | 15,852 |
| 2020-03-11 | $23.54 | $23.54 | $23.00 | $23.00 | $22.28 | 5,397 |
| 2020-03-10 | $23.88 | $24.10 | $23.34 | $24.10 | $23.35 | 3,105 |
| 2020-03-09 | $23.00 | $23.61 | $22.80 | $22.99 | $22.27 | 5,149 |
| 2020-03-06 | $25.00 | $25.25 | $24.61 | $25.02 | $24.24 | 7,644 |
| 2020-03-05 | $25.91 | $26.05 | $25.57 | $25.57 | $24.77 | 20,430 |
| 2020-03-04 | $25.99 | $26.52 | $25.95 | $26.52 | $25.69 | 4,933 |
| 2020-03-03 | $26.33 | $26.80 | $25.68 | $25.69 | $24.89 | 6,924 |
| 2020-03-02 | $25.64 | $26.17 | $25.34 | $26.17 | $25.36 | 8,714 |
| 2020-02-28 | $24.64 | $25.37 | $24.45 | $25.31 | $24.52 | 11,143 |
| 2020-02-27 | $26.09 | $26.17 | $25.40 | $25.40 | $24.61 | 15,352 |
| 2020-02-26 | $26.70 | $26.91 | $26.43 | $26.50 | $25.67 | 59,303 |
| 2020-02-25 | $27.32 | $27.32 | $26.41 | $26.42 | $25.60 | 16,975 |
| 2020-02-24 | $28.10 | $28.10 | $27.12 | $27.12 | $26.27 | 16,679 |
| 2020-02-21 | $28.86 | $28.86 | $28.33 | $28.44 | $27.55 | 5,505 |
| 2020-02-20 | $29.12 | $29.14 | $28.79 | $28.94 | $28.04 | 54,334 |
| 2020-02-19 | $28.85 | $29.07 | $28.85 | $29.01 | $28.10 | 2,865 |
| 2020-02-18 | $28.52 | $28.58 | $28.43 | $28.56 | $27.67 | 3,947 |
| 2020-02-14 | $28.84 | $28.84 | $28.71 | $28.71 | $27.81 | 21,057 |
| 2020-02-13 | $28.64 | $28.79 | $28.61 | $28.78 | $27.88 | 3,834 |
| 2020-02-12 | $28.84 | $28.85 | $28.82 | $28.85 | $27.95 | 2,432 |
| 2020-02-11 | $28.42 | $28.59 | $28.34 | $28.52 | $27.63 | 3,064 |
| 2020-02-10 | $27.98 | $28.11 | $27.98 | $28.11 | $27.23 | 1,347 |
| 2020-02-07 | $28.19 | $28.19 | $27.98 | $27.98 | $27.11 | 6,804 |
| 2020-02-06 | $28.51 | $28.51 | $28.26 | $28.42 | $27.53 | 5,449 |
| 2020-02-05 | $28.70 | $28.70 | $28.30 | $28.45 | $27.56 | 6,248 |
| 2020-02-04 | $28.37 | $28.62 | $28.16 | $28.51 | $27.62 | 17,170 |
| 2020-02-03 | $27.20 | $27.50 | $27.20 | $27.49 | $26.63 | 3,679 |
| 2020-01-31 | $27.45 | $27.45 | $26.90 | $26.93 | $26.09 | 10,313 |
| 2020-01-30 | $27.54 | $27.59 | $27.36 | $27.59 | $26.72 | 3,476 |
| 2020-01-29 | $27.79 | $27.79 | $27.63 | $27.63 | $26.77 | 1,654 |
| 2020-01-28 | $27.52 | $27.69 | $27.52 | $27.69 | $26.83 | 1,275 |
| 2020-01-27 | $27.57 | $27.57 | $27.35 | $27.35 | $26.50 | 8,945 |
| 2020-01-24 | $28.55 | $28.55 | $28.15 | $28.15 | $27.27 | 34,462 |
| 2020-01-23 | $28.31 | $28.36 | $28.19 | $28.32 | $27.44 | 7,223 |
| 2020-01-22 | $28.50 | $28.54 | $28.38 | $28.41 | $27.52 | 4,946 |
| 2020-01-21 | $28.33 | $28.33 | $28.24 | $28.25 | $27.37 | 6,224 |
| 2020-01-17 | $28.26 | $28.26 | $28.16 | $28.22 | $27.34 | 4,865 |
| 2020-01-16 | $27.97 | $28.07 | $27.96 | $28.07 | $27.19 | 4,152 |
| 2020-01-15 | $28.04 | $28.04 | $27.83 | $27.83 | $26.96 | 7,479 |
| 2020-01-14 | $27.90 | $28.11 | $27.90 | $28.04 | $27.17 | 1,098 |
| 2020-01-13 | $27.85 | $27.99 | $27.85 | $27.99 | $27.12 | 3,281 |
| 2020-01-10 | $27.96 | $27.96 | $27.72 | $27.72 | $26.85 | 3,423 |
| 2020-01-09 | $27.87 | $27.87 | $27.79 | $27.79 | $26.92 | 2,051 |
| 2020-01-08 | $27.76 | $27.81 | $27.74 | $27.74 | $26.87 | 5,610 |
| 2020-01-07 | $27.54 | $27.56 | $27.49 | $27.50 | $26.64 | 1,764 |
| 2020-01-06 | $27.27 | $27.39 | $27.22 | $27.39 | $26.53 | 25,298 |
| 2020-01-03 | $27.47 | $27.47 | $27.40 | $27.40 | $26.54 | 3,775 |
| 2020-01-02 | $27.65 | $27.80 | $27.63 | $27.80 | $26.93 | 8,161 |
| 2019-12-31 | $27.39 | $27.39 | $27.30 | $27.35 | $26.50 | 2,727 |
| 2019-12-30 | $27.61 | $27.61 | $27.48 | $27.48 | $26.62 | 3,339 |
| 2019-12-27 | $27.59 | $27.66 | $27.59 | $27.59 | $26.73 | 9,961 |
| 2019-12-26 | $27.43 | $27.47 | $27.41 | $27.45 | $26.59 | 2,277 |
| 2019-12-24 | $27.31 | $27.33 | $27.30 | $27.33 | $26.48 | 2,446 |
| 2019-12-23 | $27.48 | $27.48 | $27.39 | $27.40 | $26.54 | 8,762 |
| 2019-12-20 | $27.34 | $27.42 | $27.34 | $27.39 | $26.53 | 2,517 |
| 2019-12-19 | $27.29 | $27.34 | $27.29 | $27.34 | $26.48 | 1,217 |
| 2019-12-18 | $27.25 | $27.29 | $27.22 | $27.29 | $26.44 | 1,152 |
| 2019-12-17 | $27.28 | $27.32 | $27.26 | $27.32 | $26.47 | 1,535 |
| 2019-12-16 | $27.25 | $27.25 | $27.21 | $27.25 | $26.40 | 2,385 |
| 2019-12-13 | $27.23 | $27.23 | $27.14 | $27.18 | $26.17 | 1,479 |
| 2019-12-12 | $27.12 | $27.12 | $27.02 | $27.09 | $26.08 | 2,068 |
| 2019-12-11 | $26.65 | $26.70 | $26.65 | $26.70 | $25.70 | 730 |
| 2019-12-10 | $26.33 | $26.44 | $26.33 | $26.39 | $25.40 | 806 |
| 2019-12-09 | $26.52 | $26.52 | $26.40 | $26.40 | $25.42 | 2,142 |
| 2019-12-06 | $26.47 | $26.48 | $26.46 | $26.46 | $25.47 | 1,248 |
| 2019-12-05 | $26.30 | $26.30 | $26.12 | $26.15 | $25.17 | 1,216 |
| 2019-12-04 | $26.21 | $26.21 | $26.21 | $26.21 | $25.23 | 908 |
| 2019-12-03 | $25.88 | $25.93 | $25.83 | $25.93 | $24.96 | 7,895 |
| 2019-12-02 | $26.31 | $26.31 | $26.22 | $26.22 | $25.24 | 3,435 |
| 2019-11-29 | $26.45 | $26.45 | $26.36 | $26.36 | $25.38 | 2,632 |
| 2019-11-27 | $26.60 | $26.61 | $26.59 | $26.61 | $25.62 | 1,463 |
| 2019-11-26 | $26.56 | $26.56 | $26.52 | $26.56 | $25.57 | 1,519 |
| 2019-11-25 | $26.55 | $26.59 | $26.55 | $26.59 | $25.60 | 4,705 |
| 2019-11-22 | $26.17 | $26.22 | $26.17 | $26.22 | $25.24 | 821 |
| 2019-11-21 | $26.20 | $26.20 | $26.15 | $26.17 | $25.20 | 1,534 |
| 2019-11-20 | $26.50 | $26.50 | $26.22 | $26.22 | $25.24 | 5,857 |
| 2019-11-19 | $26.50 | $26.53 | $26.50 | $26.53 | $25.54 | 4,276 |
| 2019-11-18 | $26.69 | $26.69 | $26.51 | $26.58 | $25.58 | 1,080 |
| 2019-11-15 | $26.70 | $26.79 | $26.70 | $26.76 | $25.76 | 1,526 |
| 2019-11-14 | $26.64 | $26.64 | $26.50 | $26.57 | $25.58 | 1,149 |
| 2019-11-13 | $26.81 | $26.81 | $26.66 | $26.66 | $25.67 | 683 |
| 2019-11-12 | $26.85 | $26.95 | $26.85 | $26.87 | $25.87 | 2,885 |
| 2019-11-11 | $26.73 | $26.77 | $26.73 | $26.77 | $25.78 | 1,462 |
| 2019-11-08 | $26.85 | $26.86 | $26.78 | $26.86 | $25.86 | 1,725 |
| 2019-11-07 | $26.90 | $26.92 | $26.90 | $26.90 | $25.90 | 2,018 |
| 2019-11-06 | $26.62 | $26.62 | $26.39 | $26.45 | $25.46 | 447 |
| 2019-11-05 | $26.66 | $26.66 | $26.54 | $26.57 | $25.58 | 906 |
| 2019-11-04 | $26.44 | $26.45 | $26.38 | $26.44 | $25.46 | 1,550 |
| 2019-11-01 | $25.91 | $25.99 | $25.91 | $25.99 | $25.02 | 803 |
| 2019-10-31 | $25.71 | $25.72 | $25.51 | $25.52 | $24.57 | 5,467 |
| 2019-10-30 | $25.75 | $25.75 | $25.70 | $25.72 | $24.76 | 2,899 |
| 2019-10-29 | $25.80 | $25.80 | $25.75 | $25.75 | $24.79 | 2,992 |
| 2019-10-28 | $25.75 | $25.79 | $25.73 | $25.77 | $24.81 | 3,770 |
| 2019-10-25 | $25.27 | $25.46 | $25.27 | $25.46 | $24.51 | 1,475 |
| 2019-10-24 | $25.13 | $25.14 | $25.11 | $25.14 | $24.20 | 1,091 |
| 2019-10-23 | $24.92 | $24.92 | $24.92 | $24.92 | $23.99 | 57 |
| 2019-10-22 | $24.97 | $24.97 | $24.95 | $24.95 | $24.02 | 250 |
| 2019-10-21 | $24.90 | $24.90 | $24.90 | $24.90 | $23.97 | 94 |
| 2019-10-18 | $24.68 | $24.68 | $24.66 | $24.66 | $23.74 | 1,585 |
| 2019-10-17 | $24.71 | $24.74 | $24.71 | $24.73 | $23.80 | 1,086 |
| 2019-10-16 | $24.73 | $24.73 | $24.70 | $24.70 | $23.78 | 958 |
| 2019-10-15 | $24.67 | $24.68 | $24.67 | $24.68 | $23.76 | 524 |
| 2019-10-14 | $24.30 | $24.30 | $24.27 | $24.28 | $23.38 | 1,563 |
| 2019-10-11 | $24.21 | $24.48 | $24.20 | $24.34 | $23.43 | 1,193 |
| 2019-10-10 | $23.55 | $23.72 | $23.55 | $23.72 | $22.84 | 872 |
| 2019-10-09 | $23.48 | $23.48 | $23.48 | $23.48 | $22.60 | 10 |
| 2019-10-08 | $23.29 | $23.31 | $23.29 | $23.29 | $22.42 | 1,396 |
| 2019-10-07 | $23.60 | $23.72 | $23.60 | $23.61 | $22.73 | 3,407 |
| 2019-10-04 | $23.59 | $23.71 | $23.59 | $23.70 | $22.82 | 897 |
| 2019-10-03 | $23.36 | $23.48 | $23.36 | $23.48 | $22.60 | 1,522 |
| 2019-10-02 | $23.74 | $23.74 | $23.28 | $23.36 | $22.49 | 2,425 |
| 2019-10-01 | $23.89 | $23.89 | $23.85 | $23.88 | $22.99 | 1,330 |
| 2019-09-30 | $24.07 | $24.17 | $24.07 | $24.17 | $23.26 | 1,626 |
| 2019-09-27 | $24.19 | $24.19 | $24.04 | $24.04 | $23.14 | 314 |
| 2019-09-26 | $24.19 | $24.19 | $24.19 | $24.19 | $23.28 | 47 |
| 2019-09-25 | $23.80 | $24.13 | $23.80 | $24.13 | $23.23 | 776 |
| 2019-09-24 | $23.93 | $23.93 | $23.93 | $23.93 | $23.04 | 8 |
| 2019-09-23 | $24.34 | $24.34 | $24.28 | $24.28 | $23.37 | 606 |
| 2019-09-20 | $24.37 | $24.37 | $24.37 | $24.37 | $23.46 | 130 |
| 2019-09-19 | $24.55 | $24.55 | $24.55 | $24.55 | $23.63 | 0 |
| 2019-09-18 | $24.53 | $24.58 | $24.53 | $24.58 | $23.67 | 112 |
| 2019-09-17 | $24.63 | $24.63 | $24.63 | $24.63 | $23.71 | 50 |
| 2019-09-16 | $24.64 | $24.64 | $24.64 | $24.64 | $23.72 | 95 |
| 2019-09-13 | $24.94 | $24.94 | $24.89 | $24.89 | $23.96 | 964 |
| 2019-09-12 | $24.81 | $24.81 | $24.81 | $24.81 | $23.88 | 125 |
| 2019-09-11 | $24.56 | $24.69 | $24.55 | $24.69 | $23.76 | 617 |
| 2019-09-10 | $24.33 | $24.33 | $24.33 | $24.33 | $23.42 | 100 |
| 2019-09-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.25 | 10 |
| 2019-09-06 | $23.89 | $23.89 | $23.84 | $23.84 | $22.95 | 121 |
| 2019-09-05 | $23.77 | $23.77 | $23.77 | $23.77 | $22.88 | 100 |
| 2019-09-04 | $22.98 | $23.17 | $22.98 | $23.17 | $22.31 | 612 |
| 2019-09-03 | $22.74 | $22.74 | $22.74 | $22.74 | $21.89 | 169 |
| 2019-08-30 | $23.01 | $23.01 | $23.01 | $23.01 | $22.15 | 100 |
| 2019-08-29 | $22.86 | $22.86 | $22.86 | $22.86 | $22.00 | 89 |
| 2019-08-28 | $22.53 | $22.53 | $22.53 | $22.53 | $21.69 | 0 |
| 2019-08-27 | $22.45 | $22.45 | $22.43 | $22.43 | $21.59 | 1,049 |
| 2019-08-26 | $22.64 | $22.64 | $22.43 | $22.43 | $21.59 | 238 |
| 2019-08-23 | $22.83 | $22.84 | $22.18 | $22.18 | $21.35 | 1,924 |
| 2019-08-22 | $22.93 | $22.93 | $22.93 | $22.93 | $22.07 | 200 |
| 2019-08-21 | $23.02 | $23.02 | $23.02 | $23.02 | $22.16 | 0 |
| 2019-08-20 | $22.85 | $22.85 | $22.79 | $22.79 | $21.94 | 691 |
| 2019-08-19 | $22.87 | $22.88 | $22.87 | $22.88 | $22.02 | 305 |
| 2019-08-16 | $22.60 | $22.60 | $22.60 | $22.60 | $21.75 | 13 |
| 2019-08-15 | $22.17 | $22.17 | $22.11 | $22.15 | $21.32 | 483 |
| 2019-08-14 | $22.48 | $22.48 | $22.28 | $22.28 | $21.45 | 743 |
| 2019-08-13 | $23.02 | $23.02 | $23.02 | $23.02 | $22.16 | 58 |
| 2019-08-12 | $22.80 | $22.80 | $22.64 | $22.64 | $21.79 | 1,300 |
| 2019-08-09 | $23.00 | $23.02 | $23.00 | $23.02 | $22.16 | 703 |
| 2019-08-08 | $23.13 | $23.19 | $22.98 | $23.19 | $22.32 | 1,569 |
| 2019-08-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.09 | 91 |
| 2019-08-06 | $22.81 | $22.81 | $22.80 | $22.80 | $21.95 | 664 |
| 2019-08-05 | $22.80 | $22.80 | $22.54 | $22.60 | $21.76 | 367 |
| 2019-08-02 | $23.35 | $23.35 | $23.32 | $23.32 | $22.45 | 247 |
| 2019-08-01 | $24.27 | $24.27 | $23.60 | $23.60 | $22.72 | 4,229 |
| 2019-07-31 | $24.28 | $24.28 | $24.08 | $24.08 | $23.18 | 468 |
| 2019-07-30 | $24.22 | $24.29 | $24.22 | $24.29 | $23.38 | 1,419 |
| 2019-07-29 | $24.48 | $24.48 | $24.39 | $24.41 | $23.50 | 5,147 |
| 2019-07-26 | $24.49 | $24.49 | $24.49 | $24.49 | $23.57 | 44 |
| 2019-07-25 | $24.49 | $24.49 | $24.49 | $24.49 | $23.57 | 574 |
| 2019-07-24 | $24.76 | $24.76 | $24.66 | $24.76 | $23.84 | 1,136 |
| 2019-07-23 | $24.51 | $24.51 | $24.51 | $24.51 | $23.60 | 272 |
| 2019-07-22 | $24.24 | $24.24 | $24.23 | $24.23 | $23.32 | 167 |
| 2019-07-19 | $24.18 | $24.18 | $24.18 | $24.18 | $23.27 | 330 |
| 2019-07-18 | $23.95 | $23.97 | $23.95 | $23.97 | $23.08 | 554 |
| 2019-07-17 | $24.01 | $24.01 | $23.95 | $23.95 | $23.06 | 407 |
| 2019-07-16 | $24.13 | $24.13 | $24.08 | $24.08 | $23.18 | 220 |
| 2019-07-15 | $24.10 | $24.10 | $24.10 | $24.10 | $23.20 | 26 |
| 2019-07-12 | $23.97 | $23.97 | $23.97 | $23.97 | $23.08 | 71 |
| 2019-07-11 | $23.75 | $23.75 | $23.68 | $23.69 | $22.81 | 674 |
| 2019-07-10 | $23.74 | $23.75 | $23.74 | $23.75 | $22.86 | 398 |
| 2019-07-09 | $23.61 | $23.65 | $23.61 | $23.65 | $22.76 | 269 |
| 2019-07-08 | $23.91 | $23.91 | $23.77 | $23.77 | $22.88 | 1,290 |
| 2019-07-05 | $24.00 | $24.00 | $23.79 | $23.97 | $23.07 | 4,815 |
| 2019-07-03 | $24.22 | $24.22 | $24.12 | $24.12 | $23.22 | 946 |
| 2019-07-02 | $24.10 | $24.10 | $24.04 | $24.04 | $23.14 | 371 |
| 2019-07-01 | $24.40 | $24.40 | $24.31 | $24.31 | $23.40 | 122 |
| 2019-06-28 | $23.99 | $24.00 | $23.99 | $24.00 | $23.11 | 112 |
| 2019-06-27 | $23.89 | $23.89 | $23.89 | $23.89 | $23.00 | 99 |
| 2019-06-26 | $23.78 | $23.78 | $23.74 | $23.74 | $22.85 | 230 |
| 2019-06-25 | $23.63 | $23.63 | $23.52 | $23.52 | $22.64 | 5,919 |
| 2019-06-24 | $23.63 | $23.63 | $23.60 | $23.60 | $22.72 | 129 |
| 2019-06-21 | $23.60 | $23.60 | $23.60 | $23.60 | $22.72 | 37 |
| 2019-06-20 | $23.58 | $23.64 | $23.58 | $23.64 | $22.76 | 1,015 |
| 2019-06-19 | $23.49 | $23.49 | $23.41 | $23.41 | $22.53 | 130 |
| 2019-06-18 | $23.27 | $23.27 | $23.27 | $23.27 | $22.40 | 5 |
| 2019-06-17 | $22.69 | $22.79 | $22.69 | $22.79 | $21.94 | 1,093 |
| 2019-06-14 | $23.10 | $23.13 | $22.95 | $22.96 | $21.93 | 4,048 |
| 2019-06-13 | $23.30 | $23.30 | $23.21 | $23.21 | $22.17 | 508 |
| 2019-06-12 | $23.24 | $23.24 | $23.15 | $23.15 | $22.11 | 198 |
| 2019-06-11 | $23.46 | $23.51 | $23.46 | $23.46 | $22.41 | 944 |
| 2019-06-10 | $23.26 | $23.26 | $23.16 | $23.25 | $22.21 | 932 |
| 2019-06-07 | $22.99 | $22.99 | $22.96 | $22.96 | $21.92 | 262 |
| 2019-06-06 | $22.59 | $22.72 | $22.59 | $22.72 | $21.70 | 112 |
| 2019-06-05 | $22.64 | $22.64 | $22.64 | $22.64 | $21.62 | 92 |
| 2019-06-04 | $22.70 | $22.70 | $22.70 | $22.70 | $21.68 | 0 |
| 2019-06-03 | $21.97 | $21.97 | $21.97 | $21.97 | $20.98 | 187 |
| 2019-05-31 | $21.90 | $21.90 | $21.90 | $21.90 | $20.91 | 25 |
| 2019-05-30 | $22.40 | $22.40 | $22.30 | $22.32 | $21.31 | 2,256 |
| 2019-05-29 | $22.18 | $22.18 | $22.18 | $22.18 | $21.19 | 11 |
| 2019-05-28 | $22.50 | $22.50 | $22.31 | $22.31 | $21.31 | 796 |
| 2019-05-24 | $22.53 | $22.53 | $22.43 | $22.50 | $21.49 | 4,989 |
| 2019-05-23 | $22.50 | $22.58 | $22.45 | $22.45 | $21.44 | 975 |
| 2019-05-22 | $22.73 | $22.73 | $22.71 | $22.71 | $21.69 | 1,013 |
| 2019-05-21 | $23.13 | $23.13 | $23.13 | $23.13 | $22.09 | 0 |
| 2019-05-20 | $23.03 | $23.03 | $22.82 | $22.88 | $21.85 | 1,290 |
| 2019-05-17 | $23.51 | $23.51 | $23.33 | $23.33 | $22.28 | 1,646 |
| 2019-05-16 | $23.74 | $23.74 | $23.61 | $23.61 | $22.55 | 1,415 |
| 2019-05-15 | $23.77 | $23.77 | $23.77 | $23.77 | $22.70 | 95 |
| 2019-05-14 | $23.52 | $23.68 | $23.52 | $23.59 | $22.53 | 3,807 |
| 2019-05-13 | $23.69 | $23.69 | $23.38 | $23.41 | $22.36 | 3,606 |
| 2019-05-10 | $24.18 | $24.21 | $24.08 | $24.21 | $23.12 | 1,232 |
| 2019-05-09 | $24.25 | $24.25 | $24.14 | $24.20 | $23.12 | 1,051 |
| 2019-05-08 | $24.72 | $24.72 | $24.72 | $24.72 | $23.61 | 4 |
| 2019-05-07 | $24.80 | $24.80 | $24.71 | $24.72 | $23.61 | 500 |
| 2019-05-06 | $25.27 | $25.27 | $25.27 | $25.27 | $24.14 | 98 |
| 2019-05-03 | $25.60 | $25.60 | $25.60 | $25.60 | $24.45 | 1 |
| 2019-05-02 | $25.31 | $25.32 | $25.31 | $25.32 | $24.18 | 221 |
| 2019-05-01 | $25.50 | $25.50 | $25.41 | $25.41 | $24.26 | 324 |
| 2019-04-30 | $25.38 | $25.42 | $25.37 | $25.42 | $24.28 | 589 |
| 2019-04-29 | $25.51 | $25.51 | $25.51 | $25.51 | $24.36 | 0 |
| 2019-04-26 | $25.39 | $25.39 | $25.39 | $25.39 | $24.25 | 111 |
| 2019-04-25 | $25.51 | $25.51 | $25.44 | $25.44 | $24.29 | 206 |
| 2019-04-24 | $25.89 | $25.89 | $25.79 | $25.79 | $24.63 | 1,575 |
| 2019-04-23 | $25.94 | $25.94 | $25.94 | $25.94 | $24.77 | 15 |
| 2019-04-22 | $25.87 | $25.87 | $25.77 | $25.86 | $24.70 | 967 |
| 2019-04-18 | $25.87 | $25.87 | $25.87 | $25.87 | $24.71 | 400 |