iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF) Exchange: OTCGREY
Data as of April 30, 2024
$60.94 ($0.00) 0.00%
iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc).| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $60.94 |
| Previous Close | $60.94 |
| High | $60.94 |
| Low | $60.94 |
| Adjusted Open | $60.94 |
| Previous Adjusted Close | $60.94 |
| Adjusted High | $60.94 |
| Adjusted Low | $60.94 |
Invest in iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF)
Historical Stock Data for iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 0 |
| 2024-04-25 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 299 |
| 2024-04-24 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-04-23 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-04-22 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 41 |
| 2024-04-19 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 1,000 |
| 2024-04-18 | $60.44 | $60.44 | $60.44 | $60.44 | $60.44 | 0 |
| 2024-04-17 | $60.40 | $60.44 | $60.28 | $60.44 | $60.44 | 18,680 |
| 2024-04-16 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 10,047 |
| 2024-04-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2024-04-12 | $61.07 | $61.07 | $61.00 | $61.00 | $61.00 | 10,047 |
| 2024-04-11 | $61.19 | $61.19 | $61.14 | $61.16 | $61.16 | 10,422 |
| 2024-04-10 | $62.07 | $62.07 | $62.07 | $62.07 | $62.07 | 38 |
| 2024-04-09 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 800 |
| 2024-04-08 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2024-04-05 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 0 |
| 2024-04-04 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 25 |
| 2024-04-03 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 0 |
| 2024-04-02 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 0 |
| 2024-04-01 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 25 |
| 2024-03-28 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 9,390 |
| 2024-03-27 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 0 |
| 2024-03-26 | $62.57 | $62.57 | $62.57 | $62.57 | $62.57 | 775 |
| 2024-03-25 | $62.51 | $62.51 | $62.51 | $62.51 | $62.51 | 0 |
| 2024-03-22 | $62.83 | $62.83 | $62.50 | $62.51 | $62.51 | 1,829 |
| 2024-03-21 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 0 |
| 2024-03-20 | $62.40 | $62.40 | $62.40 | $62.40 | $62.40 | 160 |
| 2024-03-19 | $62.39 | $62.39 | $62.39 | $62.39 | $62.39 | 0 |
| 2024-03-18 | $62.39 | $62.39 | $62.39 | $62.39 | $62.39 | 0 |
| 2024-03-15 | $62.35 | $62.39 | $62.35 | $62.39 | $62.39 | 12,796 |
| 2024-03-14 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 353 |
| 2024-03-13 | $62.31 | $62.31 | $62.31 | $62.31 | $62.31 | 0 |
| 2024-03-12 | $62.15 | $62.15 | $62.15 | $62.15 | $62.15 | 222 |
| 2024-03-11 | $62.15 | $62.15 | $62.15 | $62.15 | $62.15 | 222 |
| 2024-03-08 | $62.34 | $62.34 | $62.34 | $62.34 | $62.34 | 300 |
| 2024-03-07 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 0 |
| 2024-03-06 | $61.97 | $61.97 | $61.97 | $61.97 | $61.97 | 1,345 |
| 2024-03-05 | $61.68 | $61.68 | $61.68 | $61.68 | $61.68 | 120 |
| 2024-03-04 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
| 2024-03-01 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
| 2024-02-29 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 0 |
| 2024-02-28 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 618 |
| 2024-02-27 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 0 |
| 2024-02-26 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 65 |
| 2024-02-23 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 0 |
| 2024-02-22 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 0 |
| 2024-02-21 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 0 |
| 2024-02-20 | $60.98 | $60.98 | $60.89 | $60.89 | $60.89 | 5,178 |
| 2024-02-16 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 492 |
| 2024-02-15 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2024-02-14 | $60.34 | $60.34 | $60.05 | $60.05 | $60.05 | 804 |
| 2024-02-13 | $60.28 | $60.48 | $59.92 | $59.92 | $59.92 | 17,581 |
| 2024-02-12 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 0 |
| 2024-02-09 | $60.61 | $60.61 | $60.58 | $60.58 | $60.58 | 1,933 |
| 2024-02-08 | $60.56 | $60.81 | $60.50 | $60.81 | $60.81 | 10,235 |
| 2024-02-07 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-02-06 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 0 |
| 2024-02-05 | $60.70 | $60.70 | $60.70 | $60.70 | $60.70 | 383 |
| 2024-02-02 | $61.08 | $61.08 | $61.02 | $61.02 | $61.02 | 3,211 |
| 2024-02-01 | $61.07 | $61.07 | $61.07 | $61.07 | $61.07 | 383 |
| 2024-01-31 | $61.33 | $61.33 | $61.33 | $61.33 | $61.33 | 270 |
| 2024-01-30 | $60.41 | $60.41 | $60.41 | $60.41 | $60.41 | 0 |
| 2024-01-29 | $60.41 | $60.41 | $60.41 | $60.41 | $60.41 | 0 |
| 2024-01-26 | $60.41 | $60.41 | $60.41 | $60.41 | $60.41 | 31 |
| 2024-01-25 | $60.41 | $60.41 | $60.41 | $60.41 | $60.41 | 0 |
| 2024-01-24 | $60.41 | $60.41 | $60.41 | $60.41 | $60.41 | 84 |
| 2024-01-23 | $60.68 | $60.68 | $60.41 | $60.41 | $60.41 | 31,002 |
| 2024-01-22 | $60.74 | $60.74 | $60.69 | $60.69 | $60.69 | 4,512 |
| 2024-01-19 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 50 |
| 2024-01-18 | $60.12 | $60.12 | $60.12 | $60.12 | $60.12 | 2,948 |
| 2024-01-17 | $60.32 | $60.32 | $60.32 | $60.32 | $60.32 | 595 |
| 2024-01-16 | $60.40 | $60.54 | $60.39 | $60.39 | $60.39 | 3,882 |
| 2024-01-12 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 0 |
| 2024-01-11 | $60.06 | $60.06 | $59.82 | $59.82 | $59.82 | 3,399 |
| 2024-01-10 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 0 |
| 2024-01-09 | $59.84 | $59.84 | $59.84 | $59.84 | $59.84 | 584 |
| 2024-01-08 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 802 |
| 2024-01-05 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 1,271 |
| 2024-01-04 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 0 |
| 2024-01-03 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 0 |
| 2024-01-02 | $59.92 | $59.92 | $59.92 | $59.92 | $59.92 | 1,271 |
| 2023-12-29 | $59.69 | $59.69 | $59.69 | $59.69 | $59.69 | 1,690 |
| 2023-12-28 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2023-12-27 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 374 |
| 2023-12-26 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 0 |
| 2023-12-22 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 0 |
| 2023-12-21 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 0 |
| 2023-12-20 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 0 |
| 2023-12-19 | $59.07 | $59.07 | $59.07 | $59.07 | $59.07 | 374 |
| 2023-12-18 | $58.47 | $58.47 | $58.47 | $58.47 | $58.47 | 35 |
| 2023-12-15 | $58.47 | $58.47 | $58.47 | $58.47 | $58.47 | 1,153 |
| 2023-12-14 | $59.47 | $59.47 | $59.47 | $59.47 | $59.47 | 4,886 |
| 2023-12-13 | $58.97 | $58.97 | $58.97 | $58.97 | $58.97 | 0 |
| 2023-12-12 | $58.97 | $58.97 | $58.97 | $58.97 | $58.97 | 984 |
| 2023-12-11 | $58.63 | $59.02 | $58.63 | $59.02 | $59.02 | 931 |
| 2023-12-08 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 1,444 |
| 2023-12-07 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2023-12-06 | $58.42 | $58.42 | $58.42 | $58.42 | $58.42 | 0 |
| 2023-12-05 | $58.50 | $58.53 | $58.42 | $58.42 | $58.42 | 11,907 |
| 2023-12-04 | $58.54 | $58.71 | $58.52 | $58.71 | $58.71 | 11,778 |
| 2023-12-01 | $57.82 | $57.82 | $57.82 | $57.82 | $57.82 | 0 |
| 2023-11-30 | $57.82 | $57.82 | $57.82 | $57.82 | $57.82 | 1,267 |
| 2023-11-29 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-11-28 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 93 |
| 2023-11-27 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2023-11-24 | $57.92 | $57.92 | $57.90 | $57.90 | $57.90 | 600 |
| 2023-11-22 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 14,952 |
| 2023-11-21 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2023-11-20 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 88 |
| 2023-11-17 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 0 |
| 2023-11-16 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 87 |
| 2023-11-15 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 437 |
| 2023-11-14 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 340 |
| 2023-11-13 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 0 |
| 2023-11-10 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 0 |
| 2023-11-09 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 1,014 |
| 2023-11-08 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
| 2023-11-07 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
| 2023-11-06 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
| 2023-11-03 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
| 2023-11-02 | $56.07 | $56.07 | $56.07 | $56.07 | $56.07 | 559 |
| 2023-11-01 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2023-10-31 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2023-10-30 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2023-10-27 | $55.09 | $55.09 | $55.09 | $55.09 | $55.09 | 0 |
| 2023-10-26 | $54.89 | $55.09 | $54.89 | $55.09 | $55.09 | 873 |
| 2023-10-25 | $55.10 | $55.62 | $55.06 | $55.62 | $55.62 | 8,131 |
| 2023-10-24 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2023-10-23 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 509 |
| 2023-10-20 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 126 |
| 2023-10-19 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2023-10-18 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2023-10-17 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2023-10-16 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 21 |
| 2023-10-13 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 0 |
| 2023-10-12 | $56.25 | $56.25 | $56.16 | $56.16 | $56.16 | 305 |
| 2023-10-11 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 408 |
| 2023-10-10 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 0 |
| 2023-10-09 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 0 |
| 2023-10-06 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 0 |
| 2023-10-05 | $54.62 | $54.62 | $54.62 | $54.62 | $54.62 | 0 |
| 2023-10-04 | $55.02 | $55.02 | $54.62 | $54.62 | $54.62 | 1,241 |
| 2023-10-03 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 0 |
| 2023-10-02 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 0 |
| 2023-09-29 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 0 |
| 2023-09-28 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 0 |
| 2023-09-27 | $56.48 | $56.48 | $56.48 | $56.48 | $56.48 | 176 |
| 2023-09-26 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2023-09-25 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 1,000 |
| 2023-09-22 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 331 |
| 2023-09-21 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 11 |
| 2023-09-20 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 4,104 |
| 2023-09-19 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
| 2023-09-18 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
| 2023-09-15 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
| 2023-09-14 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 0 |
| 2023-09-13 | $57.46 | $57.46 | $57.46 | $57.46 | $57.46 | 398 |
| 2023-09-12 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-09-11 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 0 |
| 2023-09-08 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 174 |
| 2023-09-07 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 19 |
| 2023-09-06 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 0 |
| 2023-09-05 | $57.12 | $57.15 | $57.12 | $57.15 | $57.15 | 2,182 |
| 2023-09-01 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 854 |
| 2023-08-31 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2023-08-30 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2023-08-29 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 1,245 |
| 2023-08-28 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 0 |
| 2023-08-25 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 0 |
| 2023-08-24 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 0 |
| 2023-08-23 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 0 |
| 2023-08-22 | $56.42 | $56.66 | $56.41 | $56.41 | $56.41 | 1,114 |
| 2023-08-21 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 53 |
| 2023-08-18 | $56.55 | $56.55 | $56.55 | $56.55 | $56.55 | 521 |
| 2023-08-17 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 143 |
| 2023-08-16 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 0 |
| 2023-08-15 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 0 |
| 2023-08-14 | $57.54 | $57.86 | $57.54 | $57.86 | $57.86 | 1,240 |
| 2023-08-11 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 0 |
| 2023-08-10 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 2,197 |
| 2023-08-09 | $57.50 | $57.95 | $57.50 | $57.95 | $57.95 | 787 |
| 2023-08-08 | $57.39 | $57.39 | $57.39 | $57.39 | $57.39 | 0 |
| 2023-08-07 | $57.39 | $57.39 | $57.39 | $57.39 | $57.39 | 0 |
| 2023-08-04 | $57.39 | $57.39 | $57.39 | $57.39 | $57.39 | 191 |
| 2023-08-03 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 172 |
| 2023-08-02 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 77 |
| 2023-08-01 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 2,237 |
| 2023-07-31 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 0 |
| 2023-07-28 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 1,607 |
| 2023-07-27 | $58.66 | $58.66 | $58.66 | $58.66 | $58.66 | 425 |
| 2023-07-26 | $58.69 | $58.69 | $58.69 | $58.69 | $58.69 | 0 |
| 2023-07-25 | $58.69 | $58.69 | $58.69 | $58.69 | $58.69 | 0 |
| 2023-07-24 | $58.69 | $58.69 | $58.69 | $58.69 | $58.69 | 0 |
| 2023-07-21 | $58.69 | $58.69 | $58.69 | $58.69 | $58.69 | 964 |
| 2023-07-20 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 0 |
| 2023-07-19 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 0 |
| 2023-07-18 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 12 |
| 2023-07-17 | $57.83 | $57.83 | $57.83 | $57.83 | $57.83 | 22 |
| 2023-07-14 | $57.84 | $57.84 | $57.83 | $57.83 | $57.83 | 4,102 |
| 2023-07-13 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 0 |
| 2023-07-12 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 221 |
| 2023-07-11 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2023-07-10 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2023-07-07 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 86 |
| 2023-07-06 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 76 |
| 2023-07-05 | $57.23 | $57.41 | $57.23 | $57.41 | $57.41 | 1,842 |
| 2023-07-03 | $57.61 | $57.61 | $57.61 | $57.61 | $57.61 | 0 |
| 2023-06-30 | $57.61 | $57.61 | $57.61 | $57.61 | $57.61 | 1,479 |
| 2023-06-29 | $56.76 | $56.76 | $56.76 | $56.76 | $56.76 | 134 |
| 2023-06-28 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 43 |
| 2023-06-27 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 38 |
| 2023-06-26 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 0 |
| 2023-06-23 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 101 |
| 2023-06-22 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 0 |
| 2023-06-21 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 0 |
| 2023-06-20 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 86 |
| 2023-06-16 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 94 |
| 2023-06-15 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 0 |
| 2023-06-14 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 0 |
| 2023-06-13 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 885 |
| 2023-06-12 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 0 |
| 2023-06-09 | $56.36 | $56.36 | $56.36 | $56.36 | $56.36 | 0 |
| 2023-06-08 | $56.23 | $56.73 | $56.23 | $56.36 | $56.36 | 5,726 |
| 2023-06-07 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 817 |
| 2023-06-06 | $56.56 | $56.56 | $56.56 | $56.56 | $56.56 | 1,074 |
| 2023-06-05 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-06-02 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-06-01 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 0 |
| 2023-05-31 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 2,033 |
| 2023-05-30 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 0 |
| 2023-05-26 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 0 |
| 2023-05-25 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 0 |
| 2023-05-24 | $56.73 | $56.73 | $56.73 | $56.73 | $56.73 | 2,033 |
| 2023-05-23 | $57.54 | $57.54 | $57.54 | $57.54 | $57.54 | 0 |
| 2023-05-22 | $57.54 | $57.54 | $57.54 | $57.54 | $57.54 | 0 |
| 2023-05-19 | $57.75 | $57.75 | $57.53 | $57.54 | $57.54 | 971 |
| 2023-05-18 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 0 |
| 2023-05-17 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 0 |
| 2023-05-16 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 725 |
| 2023-05-15 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 0 |
| 2023-05-12 | $58.13 | $58.13 | $58.13 | $58.13 | $58.13 | 329 |
| 2023-05-11 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 0 |
| 2023-05-10 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 0 |
| 2023-05-09 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 11 |
| 2023-05-08 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 0 |
| 2023-05-05 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 1,065 |
| 2023-05-04 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 275 |
| 2023-05-03 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 0 |
| 2023-05-02 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 56 |
| 2023-05-01 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 0 |
| 2023-04-28 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 0 |
| 2023-04-27 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 0 |
| 2023-04-25 | $58.05 | $58.05 | $58.03 | $58.03 | $58.03 | 1,712 |
| 2023-04-24 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 0 |
| 2023-04-21 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 0 |
| 2023-04-20 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 1,109 |
| 2023-04-19 | $57.78 | $57.78 | $57.58 | $57.58 | $57.58 | 263 |
| 2023-04-18 | $57.99 | $58.00 | $57.55 | $57.55 | $57.55 | 3,388 |
| 2023-04-17 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 2,773 |
| 2023-04-14 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 2,773 |
| 2023-04-13 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-04-12 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-04-11 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-04-10 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-04-06 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-04-05 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-04-04 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-04-03 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-03-31 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-03-30 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2023-03-29 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 13,653 |
| 2023-03-28 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 0 |
| 2023-03-27 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 490 |
| 2023-03-24 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 57 |
| 2023-03-23 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 69 |
| 2023-03-22 | $55.11 | $55.11 | $55.11 | $55.11 | $55.11 | 3,867 |
| 2023-03-21 | $54.87 | $54.87 | $54.66 | $54.66 | $54.66 | 12,810 |
| 2023-03-20 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 0 |
| 2023-03-17 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 259 |
| 2023-03-16 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 0 |
| 2023-03-15 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 0 |
| 2023-03-14 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 0 |
| 2023-03-13 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 8,287 |
| 2023-03-10 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 92 |
| 2023-03-09 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2023-03-08 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2023-03-07 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2023-03-06 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 73 |
| 2023-03-03 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 56 |
| 2023-03-02 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 0 |
| 2023-03-01 | $54.30 | $54.30 | $54.30 | $54.30 | $54.30 | 129 |
| 2023-02-28 | $54.69 | $54.82 | $54.69 | $54.82 | $54.82 | 13,050 |
| 2023-02-27 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 0 |
| 2023-02-24 | $54.72 | $54.72 | $54.72 | $54.72 | $54.72 | 140 |
| 2023-02-23 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 65 |
| 2023-02-22 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 9 |
| 2023-02-21 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 0 |
| 2023-02-17 | $55.56 | $55.56 | $55.56 | $55.56 | $55.56 | 188 |
| 2023-02-16 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 131 |
| 2023-02-15 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 84 |
| 2023-02-14 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 191 |
| 2023-02-13 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 0 |
| 2023-02-10 | $55.80 | $55.80 | $55.80 | $55.80 | $55.80 | 473 |
| 2023-02-09 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 17 |
| 2023-02-08 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 458 |
| 2023-02-07 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 0 |
| 2023-02-06 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 1,389 |
| 2023-02-03 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-02-02 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 53 |
| 2023-02-01 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-01-31 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-01-30 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-01-27 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2023-01-26 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 53 |
| 2023-01-25 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 298 |
| 2023-01-24 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2023-01-23 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2023-01-20 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 0 |
| 2023-01-19 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 340 |
| 2023-01-18 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 87 |
| 2023-01-17 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 0 |
| 2023-01-13 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 346 |
| 2023-01-12 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 56 |
| 2023-01-11 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2023-01-10 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2023-01-09 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 43 |
| 2023-01-06 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2023-01-05 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2023-01-04 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2023-01-03 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 200 |
| 2022-12-30 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 0 |
| 2022-12-29 | $55.49 | $55.85 | $55.49 | $55.85 | $55.85 | 3,940 |
| 2022-12-28 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 0 |
| 2022-12-27 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 221 |
| 2022-12-23 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 0 |
| 2022-12-22 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 0 |
| 2022-12-21 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 0 |
| 2022-12-20 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 250 |
| 2022-12-19 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 78 |
| 2022-12-16 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 4,929 |
| 2022-12-15 | $56.31 | $56.31 | $56.31 | $56.31 | $56.31 | 221 |
| 2022-12-14 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-13 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 0 |
| 2022-12-12 | $56.20 | $56.21 | $55.93 | $56.21 | $56.21 | 5,571 |
| 2022-12-09 | $56.29 | $56.29 | $56.28 | $56.28 | $56.28 | 3,346 |
| 2022-12-08 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-12-07 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-12-06 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-12-05 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 80 |
| 2022-12-02 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-12-01 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-30 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-29 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-28 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-25 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-23 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-22 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-21 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-18 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-17 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 0 |
| 2022-11-16 | $54.88 | $54.88 | $54.88 | $54.88 | $54.88 | 4,555 |
| 2022-11-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 684 |
| 2022-11-14 | $55.30 | $55.30 | $54.88 | $54.88 | $54.88 | 3,209 |
| 2022-11-11 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-10 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-09 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 0 |
| 2022-11-08 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 28 |
| 2022-11-07 | $52.65 | $52.75 | $52.65 | $52.75 | $52.75 | 5,273 |
| 2022-11-04 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2022-11-03 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2022-11-02 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2022-11-01 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2022-10-31 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2022-10-28 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 404 |
| 2022-10-27 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-10-26 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-10-25 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-10-24 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-10-21 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-10-20 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-10-19 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 1,780 |
| 2022-10-18 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-17 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-14 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-13 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-12 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-11 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-10 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-07 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-06 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 0 |
| 2022-10-05 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 11,201 |
| 2022-10-04 | $52.11 | $52.37 | $52.11 | $52.37 | $52.37 | 300 |
| 2022-10-03 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2022-09-30 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2022-09-29 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 0 |
| 2022-09-28 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 6,605 |
| 2022-09-27 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 234 |
| 2022-09-26 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 0 |
| 2022-09-23 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 1,175 |
| 2022-09-22 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 0 |
| 2022-09-21 | $52.75 | $52.75 | $52.50 | $52.50 | $52.50 | 1,175 |
| 2022-09-20 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-09-19 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-09-16 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-09-15 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-09-14 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 0 |
| 2022-09-13 | $54.70 | $54.70 | $54.35 | $54.35 | $54.35 | 850 |
| 2022-09-12 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 0 |
| 2022-09-09 | $55.17 | $55.19 | $55.12 | $55.12 | $55.12 | 28,490 |
| 2022-09-08 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2022-09-07 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 36 |
| 2022-09-06 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 1,375 |
| 2022-09-02 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2022-09-01 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2022-08-31 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2022-08-30 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 0 |
| 2022-08-29 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 1,375 |
| 2022-08-26 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 4,733 |
| 2022-08-25 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-24 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-23 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-22 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-19 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-18 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-17 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 0 |
| 2022-08-16 | $57.23 | $57.23 | $57.20 | $57.20 | $57.20 | 2,754 |
| 2022-08-15 | $57.05 | $57.05 | $57.05 | $57.05 | $57.05 | 2,562 |
| 2022-08-12 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 622 |
| 2022-08-11 | $56.79 | $56.85 | $56.79 | $56.85 | $56.85 | 614 |
| 2022-08-10 | $56.72 | $56.72 | $56.72 | $56.72 | $56.72 | 2,825 |
| 2022-08-09 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 0 |
| 2022-08-08 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 0 |
| 2022-08-05 | $55.79 | $55.79 | $55.79 | $55.79 | $55.79 | 0 |
| 2022-08-04 | $55.79 | $55.79 | $55.78 | $55.79 | $55.79 | 4,800 |
| 2022-08-03 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 11,257 |
| 2022-08-02 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-08-01 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-29 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-28 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-27 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-26 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-25 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-22 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-21 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-20 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-19 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-18 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 0 |
| 2022-07-15 | $54.18 | $54.18 | $54.18 | $54.18 | $54.18 | 1,441 |
| 2022-07-14 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-13 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-12 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-11 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-08 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-07 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-06 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-05 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-07-01 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-06-30 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-06-29 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-06-28 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-06-27 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-06-24 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-06-23 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 0 |
| 2022-06-22 | $53.40 | $53.40 | $53.40 | $53.40 | $53.40 | 500 |
| 2022-06-21 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 20,285 |
| 2022-06-17 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 200 |
| 2022-06-16 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 0 |
| 2022-06-15 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 0 |
| 2022-06-14 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 39 |
| 2022-06-13 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 0 |
| 2022-06-10 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 0 |
| 2022-06-09 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 0 |
| 2022-06-08 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 0 |
| 2022-06-07 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 2,187 |
| 2022-06-06 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-06-03 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-06-02 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2022-06-01 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 494 |
| 2022-05-31 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-05-27 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 0 |
| 2022-05-26 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 176 |
| 2022-05-25 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 0 |
| 2022-05-24 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 0 |
| 2022-05-23 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 0 |
| 2022-05-20 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 1,000 |
| 2022-05-19 | $54.03 | $54.03 | $54.03 | $54.03 | $54.03 | 463 |
| 2022-05-18 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 0 |
| 2022-05-17 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 522 |
| 2022-05-16 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-05-13 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 0 |
| 2022-05-12 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 500 |
| 2022-05-11 | $54.98 | $54.98 | $54.98 | $54.98 | $54.98 | 156 |
| 2022-05-10 | $55.34 | $55.34 | $55.34 | $55.34 | $55.34 | 312 |
| 2022-05-09 | $55.53 | $55.53 | $54.50 | $54.50 | $54.50 | 8,154 |
| 2022-05-06 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 0 |
| 2022-05-05 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 0 |
| 2022-05-04 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 0 |
| 2022-05-03 | $56.64 | $56.65 | $56.64 | $56.65 | $56.65 | 884 |
| 2022-05-02 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 0 |
| 2022-04-29 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 0 |
| 2022-04-28 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 0 |
| 2022-04-27 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 0 |
| 2022-04-26 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 0 |
| 2022-04-25 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 49 |
| 2022-04-22 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2022-04-21 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2022-04-20 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2022-04-19 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2022-04-18 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2022-04-14 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 49 |
| 2022-04-13 | $60.02 | $60.02 | $60.02 | $60.02 | $60.02 | 750 |
| 2022-04-12 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2022-04-11 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2022-04-08 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2022-04-07 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2022-04-06 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 0 |
| 2022-04-05 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 1,590 |
| 2022-04-04 | $59.79 | $59.79 | $59.79 | $59.79 | $59.79 | 0 |
| 2022-04-01 | $59.77 | $59.79 | $59.77 | $59.79 | $59.79 | 1,590 |
| 2022-03-31 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-03-30 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 0 |
| 2022-03-29 | $60.05 | $60.05 | $60.05 | $60.05 | $60.05 | 435 |
| 2022-03-28 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 100 |
| 2022-03-25 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-03-24 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-03-23 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-03-22 | $58.79 | $58.80 | $58.79 | $58.80 | $58.80 | 599 |
| 2022-03-21 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-18 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-17 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-16 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-15 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-14 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-11 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-10 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-09 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-08 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-07 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-04 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 0 |
| 2022-03-03 | $57.50 | $57.50 | $57.50 | $57.50 | $57.50 | 250 |
| 2022-03-02 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-03-01 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-28 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-25 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-24 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-23 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-22 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-18 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-17 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-16 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 68 |
| 2022-02-15 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-14 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-11 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-10 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 0 |
| 2022-02-09 | $58.86 | $58.86 | $58.80 | $58.80 | $58.80 | 2,080 |
| 2022-02-08 | $58.19 | $58.23 | $58.19 | $58.23 | $58.23 | 948 |
| 2022-02-07 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2022-02-04 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2022-02-03 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2022-02-02 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2022-02-01 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 35 |
| 2022-01-31 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2022-01-28 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 0 |
| 2022-01-27 | $57.41 | $57.41 | $57.41 | $57.41 | $57.41 | 1,400 |
| 2022-01-26 | $57.57 | $57.58 | $57.57 | $57.58 | $57.58 | 2,786 |
| 2022-01-25 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 169 |
| 2022-01-24 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 8 |
| 2022-01-21 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 68 |
| 2022-01-20 | $59.11 | $59.11 | $59.11 | $59.11 | $59.11 | 0 |
| 2022-01-19 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 6 |
| 2022-01-18 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
| 2022-01-14 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 6 |
| 2022-01-13 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
| 2022-01-12 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
| 2022-01-11 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
| 2022-01-10 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
| 2022-01-07 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
| 2022-01-06 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 0 |
| 2022-01-05 | $61.12 | $61.12 | $61.12 | $61.12 | $61.12 | 385 |
| 2022-01-04 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2022-01-03 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2021-12-31 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2021-12-30 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 0 |
| 2021-12-29 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 267 |
| 2021-12-28 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
| 2021-12-27 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
| 2021-12-23 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 0 |
| 2021-12-22 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 299 |
| 2021-12-21 | $59.57 | $59.57 | $59.57 | $59.57 | $59.57 | 0 |
| 2021-12-20 | $59.57 | $59.57 | $59.57 | $59.57 | $59.57 | 4,000 |
| 2021-12-17 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 0 |
| 2021-12-16 | $60.80 | $60.80 | $60.80 | $60.80 | $60.80 | 31,619 |
| 2021-12-15 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-14 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-13 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-10 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-09 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-08 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-07 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-06 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 4,000 |
| 2021-12-03 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 7 |
| 2021-12-02 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-12-01 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-11-30 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-11-29 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-11-26 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 0 |
| 2021-11-24 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 7 |
| 2021-11-23 | $59.43 | $59.43 | $59.43 | $59.43 | $59.43 | 2,000 |
| 2021-11-22 | $60.08 | $60.08 | $60.08 | $60.08 | $60.08 | 1,000 |
| 2021-11-19 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2021-11-18 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 6,000 |
| 2021-11-17 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2021-11-16 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 4,000 |
| 2021-11-15 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 7 |
| 2021-11-12 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2021-11-11 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 0 |
| 2021-11-10 | $59.50 | $59.50 | $59.50 | $59.50 | $59.50 | 3,300 |
| 2021-11-09 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 45 |
| 2021-11-08 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-11-05 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 45 |
| 2021-11-04 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 197 |
| 2021-11-03 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-11-02 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-11-01 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-10-29 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 7 |
| 2021-10-28 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 35 |
| 2021-10-27 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-10-26 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-10-25 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-10-22 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-10-21 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 7 |
| 2021-10-20 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-10-19 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 0 |
| 2021-10-18 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 1,000 |
| 2021-10-15 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2021-10-14 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2021-10-13 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2021-10-12 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2021-10-11 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2021-10-08 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 42 |
| 2021-10-07 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2021-10-06 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 0 |
| 2021-10-05 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 419 |
| 2021-10-04 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 874 |
| 2021-10-01 | $57.17 | $57.17 | $57.16 | $57.16 | $57.16 | 2,000 |
| 2021-09-30 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2021-09-29 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2021-09-28 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2021-09-27 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2021-09-24 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2021-09-23 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 0 |
| 2021-09-22 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 120 |
| 2021-09-21 | $58.91 | $58.91 | $58.91 | $58.91 | $58.91 | 0 |
| 2021-09-20 | $59.01 | $59.01 | $58.91 | $58.91 | $58.91 | 1,300 |
| 2021-09-17 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2021-09-16 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2021-09-15 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| 2021-09-14 | $59.85 | $59.85 | $59.85 | $59.85 | $59.85 | 1,468 |
| 2021-09-13 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2021-09-10 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2021-09-09 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2021-09-08 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2021-09-07 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 0 |
| 2021-09-03 | $60.91 | $60.91 | $60.91 | $60.91 | $60.91 | 1,971 |
| 2021-09-02 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 4,978 |
| 2021-09-01 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 2,761 |
| 2021-08-31 | $60.40 | $60.41 | $60.40 | $60.41 | $60.41 | 670 |
| 2021-08-30 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 0 |
| 2021-08-27 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 830 |
| 2021-08-26 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 0 |
| 2021-08-25 | $60.37 | $60.37 | $60.37 | $60.37 | $60.37 | 1,241 |
| 2021-08-24 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 1,000 |
| 2021-08-23 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 0 |
| 2021-08-20 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 0 |
| 2021-08-19 | $60.15 | $60.15 | $60.15 | $60.15 | $60.15 | 285 |
| 2021-08-18 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 657 |
| 2021-08-17 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 0 |
| 2021-08-16 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 0 |
| 2021-08-13 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 0 |
| 2021-08-12 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 0 |
| 2021-08-11 | $59.86 | $59.86 | $59.86 | $59.86 | $59.86 | 204 |
| 2021-08-10 | $59.65 | $59.65 | $59.65 | $59.65 | $59.65 | 348 |
| 2021-08-09 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2021-08-06 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2021-08-05 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2021-08-04 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2021-08-03 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2021-08-02 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| 2021-07-30 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 130 |
| 2021-07-29 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2021-07-28 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2021-07-27 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 118 |
| 2021-07-26 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 0 |
| 2021-07-23 | $58.99 | $58.99 | $58.96 | $58.96 | $58.96 | 1,840 |
| 2021-07-22 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2021-07-21 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2021-07-20 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 430 |
| 2021-07-19 | $58.21 | $58.21 | $58.21 | $58.21 | $58.21 | 1,500 |
| 2021-07-16 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 500 |
| 2021-07-15 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 0 |
| 2021-07-14 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 99 |
| 2021-07-13 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 525 |
| 2021-07-12 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 0 |
| 2021-07-09 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 0 |
| 2021-07-08 | $58.18 | $58.19 | $58.18 | $58.19 | $58.19 | 8,400 |
| 2021-07-07 | $58.44 | $58.45 | $58.44 | $58.45 | $58.45 | 3,600 |
| 2021-07-06 | $58.05 | $58.05 | $57.90 | $57.90 | $57.90 | 5,253 |
| 2021-07-02 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2021-07-01 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 0 |
| 2021-06-30 | $57.90 | $57.90 | $57.90 | $57.90 | $57.90 | 8 |
| 2021-06-29 | $58.02 | $58.02 | $57.90 | $57.90 | $57.90 | 5,435 |
| 2021-06-28 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 0 |
| 2021-06-25 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 0 |
| 2021-06-24 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 34 |
| 2021-06-23 | $57.35 | $57.35 | $57.34 | $57.34 | $57.34 | 860 |
| 2021-06-22 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-21 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-18 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-17 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 45 |
| 2021-06-16 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-15 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-14 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-11 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-10 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 151 |
| 2021-06-09 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-08 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-07 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-04 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-03 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-02 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-06-01 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 0 |
| 2021-05-28 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 694 |
| 2021-05-27 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | 0 |
| 2021-05-26 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | 0 |
| 2021-05-25 | $57.23 | $57.23 | $57.23 | $57.23 | $57.23 | 900 |
| 2021-05-24 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2021-05-21 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2021-05-20 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 0 |
| 2021-05-19 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 610 |
| 2021-05-18 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2021-05-17 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2021-05-14 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 0 |
| 2021-05-13 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 176 |
| 2021-05-12 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 4,838 |
| 2021-05-11 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2021-05-10 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2021-05-07 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 0 |
| 2021-05-06 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 301 |
| 2021-05-05 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2021-05-04 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2021-05-03 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 89 |
| 2021-04-30 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2021-04-29 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 0 |
| 2021-04-28 | $56.13 | $56.13 | $56.13 | $56.13 | $56.13 | 200 |
| 2021-04-27 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 0 |
| 2021-04-26 | $56.70 | $56.70 | $56.70 | $56.70 | $56.70 | 2,221 |
| 2021-04-23 | $56.85 | $56.85 | $56.85 | $56.85 | $56.85 | 309 |
| 2021-04-22 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 1 |
| 2021-04-21 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 267 |
| 2021-04-20 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2021-04-19 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2021-04-16 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2021-04-15 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2021-04-14 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 0 |
| 2021-04-13 | $55.90 | $55.90 | $55.90 | $55.90 | $55.90 | 1,534 |
| 2021-04-12 | $55.36 | $55.36 | $55.36 | $55.36 | $55.36 | 1,300 |
| 2021-04-09 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 0 |
| 2021-04-08 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 0 |
| 2021-04-07 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 254 |
| 2021-04-06 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2021-04-05 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2021-04-01 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2021-03-31 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 0 |
| 2021-03-30 | $54.96 | $54.96 | $54.96 | $54.96 | $54.96 | 638 |
| 2021-03-29 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2021-03-26 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 0 |
| 2021-03-25 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 100 |
| 2021-03-24 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 3,970 |
| 2021-03-23 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2021-03-22 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2021-03-19 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 1,000 |
| 2021-03-18 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2021-03-17 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2021-03-16 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 4,057 |
| 2021-03-15 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 750 |
| 2021-03-12 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2021-03-11 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 0 |
| 2021-03-10 | $53.22 | $53.22 | $53.00 | $53.00 | $53.00 | 4,168 |
| 2021-03-09 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-03-08 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-03-05 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-03-04 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-03-03 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-03-02 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-03-01 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-02-26 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-02-25 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 0 |
| 2021-02-24 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 215 |
| 2021-02-23 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2021-02-22 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2021-02-19 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2021-02-18 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2021-02-17 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 0 |
| 2021-02-16 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 215 |
| 2021-02-12 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 810 |
| 2021-02-11 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 0 |
| 2021-02-10 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 49 |
| 2021-02-09 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 49 |
| 2021-02-08 | $54.07 | $54.07 | $54.07 | $54.07 | $54.07 | 230 |
| 2021-02-05 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 0 |
| 2021-02-04 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 0 |
| 2021-02-03 | $53.55 | $53.55 | $53.55 | $53.55 | $53.55 | 4 |
| 2021-02-02 | $53.56 | $53.56 | $53.55 | $53.55 | $53.55 | 1,450 |
| 2021-02-01 | $53.18 | $53.18 | $53.16 | $53.16 | $53.16 | 9,850 |
| 2021-01-29 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 4,688 |
| 2021-01-28 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 450 |
| 2021-01-27 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 494 |
| 2021-01-26 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2021-01-25 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2021-01-22 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2021-01-21 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2021-01-20 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 0 |
| 2021-01-19 | $53.65 | $53.65 | $53.45 | $53.60 | $53.60 | 2,435 |
| 2021-01-15 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 73 |
| 2021-01-14 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-01-13 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 187 |
| 2021-01-12 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 4,174 |
| 2021-01-11 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2021-01-08 | $54.15 | $54.15 | $53.95 | $53.95 | $53.95 | 4,174 |
| 2021-01-07 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 280 |
| 2021-01-06 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 0 |
| 2021-01-05 | $53.49 | $53.49 | $53.44 | $53.44 | $53.44 | 41,744 |
| 2021-01-04 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2020-12-31 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2020-12-30 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 470 |
| 2020-12-29 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2020-12-28 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2020-12-24 | $53.26 | $53.26 | $53.26 | $53.26 | $53.26 | 0 |
| 2020-12-23 | $53.25 | $53.26 | $53.25 | $53.26 | $53.26 | 14,245 |
| 2020-12-22 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 0 |
| 2020-12-21 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 452 |
| 2020-12-18 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 0 |
| 2020-12-17 | $53.95 | $53.95 | $53.95 | $53.95 | $53.95 | 171 |
| 2020-12-16 | $53.45 | $53.51 | $53.45 | $53.51 | $53.51 | 6,050 |
| 2020-12-15 | $53.11 | $53.60 | $53.11 | $53.60 | $53.60 | 608 |
| 2020-12-14 | $53.59 | $53.59 | $53.59 | $53.59 | $53.59 | 280 |
| 2020-12-11 | $53.04 | $53.04 | $53.04 | $53.04 | $53.04 | 13,637 |
| 2020-12-10 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 744 |
| 2020-12-09 | $53.40 | $53.50 | $53.40 | $53.50 | $53.50 | 418 |
| 2020-12-08 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 0 |
| 2020-12-07 | $53.35 | $53.35 | $53.35 | $53.35 | $53.35 | 185 |
| 2020-12-04 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 2,915 |
| 2020-12-03 | $52.94 | $52.94 | $52.94 | $52.94 | $52.94 | 0 |
| 2020-12-02 | $53.06 | $53.07 | $52.94 | $52.94 | $52.94 | 3,454 |
| 2020-12-01 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 253 |
| 2020-11-30 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2020-11-27 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2020-11-25 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2020-11-24 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 0 |
| 2020-11-23 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 253 |
| 2020-11-20 | $52.93 | $52.93 | $52.93 | $52.93 | $52.93 | 604 |
| 2020-11-19 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 26 |
| 2020-11-18 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2020-11-17 | $53.75 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2020-11-16 | $53.47 | $53.75 | $53.47 | $53.75 | $53.75 | 3,770 |
| 2020-11-13 | $53.15 | $53.16 | $53.15 | $53.16 | $53.16 | 5,240 |
| 2020-11-12 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 134 |
| 2020-11-11 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 149 |
| 2020-11-10 | $52.90 | $52.90 | $52.90 | $52.90 | $52.90 | 404 |
| 2020-11-09 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 1,500 |
| 2020-11-06 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 586 |
| 2020-11-05 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 420 |
| 2020-11-04 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 0 |
| 2020-11-03 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 0 |
| 2020-11-02 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 0 |
| 2020-10-30 | $49.65 | $49.65 | $49.65 | $49.65 | $49.65 | 92 |
| 2020-10-29 | $49.61 | $49.65 | $49.61 | $49.65 | $49.65 | 5,142 |
| 2020-10-28 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2020-10-27 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2020-10-26 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2020-10-23 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 69 |
| 2020-10-22 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 0 |
| 2020-10-21 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 169 |
| 2020-10-20 | $51.86 | $51.86 | $51.86 | $51.86 | $51.86 | 0 |
| 2020-10-19 | $51.86 | $51.86 | $51.86 | $51.86 | $51.86 | 257 |
| 2020-10-16 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2020-10-15 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 0 |
| 2020-10-14 | $52.41 | $52.41 | $52.40 | $52.40 | $52.40 | 1,077 |
| 2020-10-13 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 69 |
| 2020-10-12 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 37 |
| 2020-10-09 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 0 |
| 2020-10-08 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 0 |
| 2020-10-07 | $51.70 | $51.99 | $51.70 | $51.99 | $51.99 | 640 |
| 2020-10-06 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 0 |
| 2020-10-05 | $51.02 | $51.02 | $51.02 | $51.02 | $51.02 | 167 |
| 2020-10-02 | $51.00 | $51.09 | $51.00 | $51.02 | $51.02 | 1,617 |
| 2020-10-01 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 16,733 |
| 2020-09-30 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2020-09-29 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2020-09-28 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2020-09-25 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 31 |
| 2020-09-24 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 0 |
| 2020-09-23 | $50.50 | $50.51 | $50.40 | $50.40 | $50.40 | 8,813 |
| 2020-09-22 | $50.24 | $50.24 | $50.24 | $50.24 | $50.24 | 4,242 |
| 2020-09-21 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 1,173 |
| 2020-09-18 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 0 |
| 2020-09-17 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 0 |
| 2020-09-16 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 38 |
| 2020-09-15 | $51.99 | $51.99 | $51.99 | $51.99 | $51.99 | 294 |
| 2020-09-14 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 60 |
| 2020-09-11 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 24 |
| 2020-09-10 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 7,643 |
| 2020-09-09 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 820 |
| 2020-09-08 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 300 |
| 2020-09-04 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 800 |
| 2020-09-03 | $51.96 | $51.96 | $51.96 | $51.96 | $51.96 | 456 |
| 2020-09-02 | $51.98 | $51.98 | $51.98 | $51.98 | $51.98 | 4,207 |
| 2020-09-01 | $51.42 | $51.47 | $51.40 | $51.44 | $51.44 | 24,977 |
| 2020-08-31 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 0 |
| 2020-08-28 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 78 |
| 2020-08-27 | $51.77 | $51.80 | $51.77 | $51.78 | $51.78 | 3,200 |
| 2020-08-26 | $51.56 | $51.56 | $51.49 | $51.51 | $51.51 | 1,440 |
| 2020-08-25 | $51.68 | $51.68 | $51.55 | $51.55 | $51.55 | 615 |
| 2020-08-24 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 0 |
| 2020-08-21 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 0 |
| 2020-08-20 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 0 |
| 2020-08-19 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 200 |
| 2020-08-18 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 20 |
| 2020-08-17 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 0 |
| 2020-08-14 | $51.29 | $51.29 | $51.28 | $51.28 | $51.28 | 28,078 |
| 2020-08-13 | $51.46 | $51.46 | $51.46 | $51.46 | $51.46 | 1,100 |
| 2020-08-12 | $51.45 | $51.45 | $51.45 | $51.45 | $51.45 | 903 |
| 2020-08-11 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 237 |
| 2020-08-10 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 1,199 |
| 2020-08-07 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 0 |
| 2020-08-06 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 293 |
| 2020-08-05 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 208 |
| 2020-08-04 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 1,050 |
| 2020-08-03 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 0 |
| 2020-07-31 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 0 |
| 2020-07-30 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 600 |
| 2020-07-29 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 28 |
| 2020-07-28 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 196 |
| 2020-07-27 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 0 |
| 2020-07-24 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 0 |
| 2020-07-23 | $50.76 | $50.76 | $50.76 | $50.76 | $50.76 | 612 |
| 2020-07-22 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 330 |
| 2020-07-17 | $50.17 | $50.17 | $50.17 | $50.17 | $50.17 | 700 |
| 2020-07-16 | $49.80 | $49.80 | $49.80 | $49.80 | $49.81 | 2,800 |
| 2020-07-15 | $49.98 | $49.98 | $49.98 | $49.98 | $49.99 | 430 |
| 2020-07-14 | $48.95 | $49.13 | $48.95 | $49.02 | $49.02 | 11,100 |
| 2020-07-08 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 400 |
| 2020-07-01 | $48.84 | $48.84 | $48.79 | $48.79 | $48.79 | 2,307 |
| 2020-06-26 | $48.54 | $48.54 | $48.54 | $48.54 | $48.54 | 8,262 |
| 2020-06-24 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 399 |
| 2020-06-18 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 398 |
| 2020-06-11 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 389 |
| 2020-06-10 | $50.09 | $50.09 | $50.05 | $50.05 | $50.05 | 4,400 |
| 2020-06-09 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 443 |
| 2020-06-05 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1,188 |
| 2020-06-04 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 265 |
| 2020-05-28 | $48.83 | $48.83 | $48.82 | $48.82 | $48.82 | 332 |
| 2020-05-27 | $47.79 | $47.79 | $47.66 | $47.66 | $47.66 | 63,530 |
| 2020-05-22 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 2,538 |
| 2020-05-21 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 1,254 |
| 2020-05-20 | $48.04 | $48.04 | $48.04 | $48.04 | $48.04 | 530 |
| 2020-05-19 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 3,161 |
| 2020-05-18 | $46.05 | $46.05 | $46.05 | $46.05 | $46.05 | 42 |
| 2020-05-13 | $46.00 | $46.05 | $46.00 | $46.05 | $46.05 | 2,254 |
| 2020-05-12 | $47.65 | $47.65 | $46.70 | $46.70 | $46.70 | 6,825 |
| 2020-05-08 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 94 |
| 2020-05-06 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 150 |
| 2020-05-05 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 49 |
| 2020-05-04 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 28 |
| 2020-05-01 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 1,100 |
| 2020-04-29 | $48.24 | $49.00 | $48.10 | $48.10 | $48.10 | 5,419 |
| 2020-04-24 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 1,655 |
| 2020-04-22 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 78 |
| 2020-04-16 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 2,348 |
| 2020-04-14 | $47.77 | $47.82 | $47.67 | $47.67 | $47.67 | 11,476 |
| 2020-04-07 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 14,591 |
| 2020-04-03 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 1,363 |
| 2020-04-02 | $43.20 | $43.22 | $43.20 | $43.22 | $43.22 | 8,852 |
| 2020-04-01 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 500 |
| 2020-03-31 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 1,420 |
| 2020-03-27 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 9,861 |
| 2020-03-26 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 2,646 |
| 2020-03-23 | $39.61 | $39.61 | $38.92 | $39.07 | $39.07 | 21,364 |
| 2020-03-19 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 1,233 |
| 2020-03-18 | $42.08 | $42.48 | $42.08 | $42.48 | $42.48 | 1,122 |
| 2020-03-17 | $42.61 | $43.85 | $42.61 | $43.85 | $43.85 | 3,751 |
| 2020-03-16 | $41.00 | $42.00 | $41.00 | $42.00 | $42.00 | 829 |
| 2020-03-13 | $44.29 | $44.29 | $43.81 | $43.81 | $43.81 | 3,792 |
| 2020-03-12 | $44.34 | $44.34 | $42.80 | $42.80 | $42.80 | 5,700 |
| 2020-03-11 | $48.06 | $48.06 | $47.88 | $47.95 | $47.95 | 20,217 |
| 2020-03-10 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 132 |
| 2020-03-09 | $47.71 | $49.53 | $47.11 | $49.00 | $49.00 | 16,742 |
| 2020-03-06 | $50.20 | $51.15 | $50.14 | $51.15 | $51.15 | 3,677 |
| 2020-03-05 | $51.62 | $52.00 | $51.62 | $52.00 | $52.00 | 9,315 |
| 2020-03-04 | $51.57 | $51.57 | $51.52 | $51.53 | $51.53 | 2,794 |
| 2020-03-03 | $52.11 | $52.11 | $51.25 | $51.25 | $51.25 | 2,630 |
| 2020-03-02 | $50.00 | $50.50 | $50.00 | $50.50 | $50.50 | 5,712 |
| 2020-02-28 | $48.30 | $48.30 | $48.30 | $48.30 | $48.30 | 3,200 |
| 2020-02-27 | $51.57 | $51.57 | $51.20 | $51.20 | $51.20 | 12,535 |
| 2020-02-25 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 10,000 |
| 2020-02-24 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 2,700 |
| 2020-02-21 | $54.68 | $54.68 | $54.68 | $54.68 | $54.68 | 7,660 |
| 2020-02-20 | $54.55 | $54.90 | $54.54 | $54.90 | $54.90 | 7,457 |
| 2020-02-19 | $54.83 | $54.83 | $54.83 | $54.83 | $54.83 | 731 |
| 2020-02-18 | $54.81 | $54.82 | $54.74 | $54.74 | $54.74 | 1,593 |
| 2020-02-13 | $54.49 | $54.49 | $54.49 | $54.49 | $54.49 | 183 |
| 2020-02-12 | $54.40 | $54.40 | $54.40 | $54.40 | $54.40 | 1,648 |
| 2020-02-11 | $54.68 | $54.68 | $54.68 | $54.68 | $54.68 | 1,000 |
| 2020-02-10 | $54.19 | $54.19 | $54.19 | $54.19 | $54.19 | 508 |
| 2020-02-07 | $54.20 | $54.29 | $54.20 | $54.29 | $54.29 | 8,112 |
| 2020-02-05 | $54.11 | $54.45 | $54.05 | $54.45 | $54.45 | 1,847 |
| 2020-02-04 | $53.96 | $53.96 | $53.96 | $53.96 | $53.96 | 985 |
| 2020-01-29 | $53.82 | $53.90 | $53.82 | $53.90 | $53.90 | 886 |
| 2020-01-28 | $54.10 | $54.10 | $54.10 | $54.10 | $54.10 | 700 |
| 2020-01-22 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 27 |
| 2020-01-21 | $53.85 | $53.85 | $53.85 | $53.85 | $53.85 | 1,224 |
| 2020-01-17 | $53.70 | $53.88 | $53.70 | $53.88 | $53.88 | 3,104 |
| 2020-01-15 | $53.25 | $53.35 | $53.25 | $53.35 | $53.35 | 2,721 |
| 2020-01-13 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 1,572 |
| 2020-01-10 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 1,281 |
| 2020-01-08 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 2,750 |
| 2020-01-03 | $52.45 | $52.45 | $52.35 | $52.35 | $52.35 | 7,364 |
| 2020-01-02 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 48 |
| 2019-12-27 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 252 |
| 2019-12-24 | $52.46 | $52.46 | $52.02 | $52.02 | $52.02 | 1,959 |
| 2019-12-23 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 1,845 |
| 2019-12-20 | $52.30 | $52.55 | $52.30 | $52.55 | $52.55 | 11,940 |
| 2019-12-19 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 3,820 |
| 2019-12-18 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 6,302 |
| 2019-12-17 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 7,798 |
| 2019-12-16 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 4,826 |
| 2019-12-13 | $51.80 | $51.80 | $51.80 | $51.80 | $51.80 | 500 |
| 2019-12-11 | $51.60 | $51.80 | $51.60 | $51.80 | $51.80 | 14,191 |
| 2019-12-10 | $51.80 | $51.95 | $51.80 | $51.95 | $51.95 | 520 |
| 2019-12-09 | $51.85 | $51.85 | $51.85 | $51.85 | $51.85 | 5,633 |
| 2019-12-04 | $51.66 | $51.80 | $51.66 | $51.80 | $51.80 | 1,089 |
| 2019-12-02 | $51.53 | $51.53 | $51.31 | $51.50 | $51.50 | 9,783 |
| 2019-11-29 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 2,139 |
| 2019-11-27 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 700 |
| 2019-11-25 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 1,350 |
| 2019-11-22 | $51.51 | $51.51 | $51.51 | $51.51 | $51.51 | 335 |
| 2019-11-21 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 111 |
| 2019-11-19 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 130 |
| 2019-11-18 | $51.60 | $51.75 | $51.60 | $51.75 | $51.75 | 5,806 |
| 2019-11-15 | $51.29 | $51.29 | $51.29 | $51.29 | $51.29 | 1,059 |
| 2019-11-14 | $51.13 | $51.13 | $51.00 | $51.00 | $51.00 | 368 |
| 2019-11-13 | $51.00 | $51.19 | $51.00 | $51.19 | $51.19 | 4,416 |
| 2019-11-11 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 1,704 |
| 2019-11-07 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 680 |
| 2019-11-06 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 2,789 |
| 2019-11-04 | $51.50 | $51.50 | $51.50 | $51.50 | $51.50 | 895 |
| 2019-10-31 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 652 |
| 2019-10-28 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 7 |
| 2019-10-25 | $51.07 | $51.20 | $51.07 | $51.20 | $51.20 | 2,305 |
| 2019-10-24 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 155 |
| 2019-10-23 | $51.05 | $51.20 | $51.00 | $51.00 | $51.00 | 15,876 |
| 2019-10-22 | $51.19 | $51.19 | $51.19 | $51.19 | $51.19 | 395 |
| 2019-10-21 | $51.37 | $51.45 | $51.37 | $51.45 | $51.45 | 233 |
| 2019-10-17 | $51.40 | $51.40 | $51.40 | $51.40 | $51.40 | 588 |
| 2019-10-16 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 885 |
| 2019-10-15 | $51.06 | $51.18 | $51.06 | $51.18 | $51.18 | 1,397 |
| 2019-10-11 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 4,829 |
| 2019-10-10 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 2,801 |
| 2019-10-09 | $50.60 | $50.60 | $50.60 | $50.60 | $50.60 | 175 |
| 2019-10-04 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 2,836 |
| 2019-10-03 | $50.27 | $50.27 | $50.00 | $50.00 | $50.00 | 2,094 |
| 2019-10-02 | $50.53 | $50.53 | $50.53 | $50.53 | $50.53 | 7,894 |
| 2019-10-01 | $50.65 | $51.00 | $50.65 | $51.00 | $51.00 | 2,162 |
| 2019-09-30 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 1,207 |
| 2019-09-27 | $51.13 | $51.16 | $51.13 | $51.16 | $51.16 | 314 |
| 2019-09-26 | $51.28 | $51.28 | $51.28 | $51.28 | $51.28 | 1,264 |
| 2019-09-25 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 975 |
| 2019-09-20 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 191 |
| 2019-09-19 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 1,000 |
| 2019-09-18 | $50.85 | $50.87 | $50.70 | $50.70 | $50.70 | 8,875 |
| 2019-09-16 | $50.68 | $50.68 | $50.68 | $50.68 | $50.68 | 1,370 |
| 2019-09-11 | $50.35 | $50.68 | $50.35 | $50.68 | $50.68 | 4,976 |
| 2019-09-10 | $50.40 | $50.40 | $50.40 | $50.40 | $50.40 | 2,054 |
| 2019-09-09 | $50.87 | $50.87 | $50.87 | $50.87 | $50.87 | 1,960 |
| 2019-09-06 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 2,817 |
| 2019-09-05 | $51.03 | $51.15 | $51.03 | $51.15 | $51.15 | 1,269 |
| 2019-09-04 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 300 |
| 2019-08-30 | $50.60 | $50.60 | $50.35 | $50.35 | $50.35 | 792 |
| 2019-08-28 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 863 |
| 2019-08-23 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 600 |
| 2019-08-22 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 239 |
| 2019-08-21 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 350 |
| 2019-08-20 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 500 |
| 2019-08-19 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 500 |
| 2019-08-15 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 2,763 |
| 2019-08-14 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 3,157 |
| 2019-08-13 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 2,842 |
| 2019-08-08 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 502 |
| 2019-08-07 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 128 |
| 2019-08-06 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 88 |
| 2019-08-05 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 128 |
| 2019-08-02 | $49.51 | $49.62 | $49.45 | $49.51 | $49.51 | 1,714 |