iShares Cybersecurity and Tech ETF (IHAK) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.10 ($0.80) 1.61%
iShares Cybersecurity and Tech ETF - Daily Information
Click for more stock information on iShares Cybersecurity and Tech ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.00 |
| Previous Close | $50.10 |
| High | $50.30 |
| Low | $49.96 |
| Adjusted Open | $50.00 |
| Previous Adjusted Close | $50.10 |
| Adjusted High | $50.30 |
| Adjusted Low | $49.96 |
Invest in iShares Cybersecurity and Tech ETF (IHAK)
Historical Stock Data for iShares Cybersecurity and Tech ETF (IHAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $50.00 | $50.30 | $49.96 | $50.10 | $50.10 | 39,836 |
| 2025-05-01 | $49.70 | $49.82 | $49.29 | $49.30 | $49.30 | 36,211 |
| 2025-04-30 | $48.70 | $49.50 | $48.51 | $49.47 | $49.47 | 46,332 |
| 2025-04-29 | $48.87 | $49.69 | $48.87 | $49.54 | $49.54 | 30,104 |
| 2025-04-28 | $48.53 | $48.78 | $48.16 | $48.73 | $48.73 | 32,315 |
| 2025-04-25 | $47.98 | $48.55 | $47.94 | $48.41 | $48.41 | 54,748 |
| 2025-04-24 | $46.98 | $48.20 | $46.98 | $48.08 | $48.08 | 58,164 |
| 2025-04-23 | $47.04 | $47.51 | $46.50 | $46.63 | $46.63 | 142,777 |
| 2025-04-22 | $45.50 | $46.09 | $45.34 | $45.88 | $45.88 | 90,158 |
| 2025-04-21 | $45.77 | $45.91 | $44.58 | $45.02 | $45.02 | 91,925 |
| 2025-04-17 | $46.57 | $46.57 | $46.08 | $46.22 | $46.22 | 120,964 |
| 2025-04-16 | $46.56 | $47.04 | $45.89 | $46.27 | $46.27 | 82,839 |
| 2025-04-15 | $47.03 | $47.31 | $46.95 | $47.04 | $47.04 | 77,428 |
| 2025-04-14 | $47.27 | $47.32 | $46.25 | $46.82 | $46.82 | 204,923 |
| 2025-04-11 | $45.73 | $46.60 | $45.29 | $46.59 | $46.59 | 180,916 |
| 2025-04-10 | $46.08 | $46.20 | $44.59 | $45.74 | $45.74 | 300,740 |
| 2025-04-09 | $42.78 | $46.95 | $42.76 | $46.71 | $46.71 | 198,543 |
| 2025-04-08 | $44.74 | $44.95 | $42.43 | $42.95 | $42.95 | 314,053 |
| 2025-04-07 | $42.36 | $45.00 | $41.87 | $43.44 | $43.44 | 307,080 |
| 2025-04-04 | $44.55 | $44.89 | $43.44 | $43.70 | $43.70 | 202,805 |
| 2025-04-03 | $46.17 | $46.84 | $45.69 | $45.92 | $45.92 | 156,928 |
| 2025-04-02 | $46.61 | $48.12 | $46.61 | $47.77 | $47.77 | 98,646 |
| 2025-04-01 | $46.96 | $47.41 | $46.60 | $47.41 | $47.41 | 83,352 |
| 2025-03-31 | $46.89 | $47.14 | $46.19 | $46.98 | $46.98 | 98,202 |
| 2025-03-28 | $48.24 | $48.39 | $47.41 | $47.67 | $47.67 | 68,480 |
| 2025-03-27 | $48.89 | $48.89 | $48.18 | $48.48 | $48.48 | 59,058 |
| 2025-03-26 | $49.63 | $49.71 | $48.83 | $48.95 | $48.95 | 64,748 |
| 2025-03-25 | $49.29 | $49.70 | $49.29 | $49.66 | $49.66 | 52,910 |
| 2025-03-24 | $49.02 | $49.24 | $48.85 | $49.20 | $49.20 | 57,287 |
| 2025-03-21 | $48.08 | $48.65 | $47.82 | $48.46 | $48.46 | 63,643 |
| 2025-03-20 | $48.89 | $49.19 | $48.39 | $48.50 | $48.50 | 62,904 |
| 2025-03-19 | $49.19 | $49.72 | $49.02 | $49.43 | $49.43 | 80,266 |
| 2025-03-18 | $48.96 | $49.11 | $48.57 | $49.10 | $49.10 | 78,335 |
| 2025-03-17 | $48.22 | $49.38 | $48.22 | $49.16 | $49.16 | 55,616 |
| 2025-03-14 | $47.22 | $47.99 | $47.15 | $47.99 | $47.99 | 60,027 |
| 2025-03-13 | $47.43 | $47.43 | $46.63 | $46.77 | $46.77 | 148,908 |
| 2025-03-12 | $48.19 | $48.28 | $47.42 | $47.79 | $47.79 | 107,560 |
| 2025-03-11 | $47.31 | $48.19 | $47.20 | $47.56 | $47.56 | 170,775 |
| 2025-03-10 | $48.29 | $48.29 | $46.97 | $47.27 | $47.27 | 78,571 |
| 2025-03-07 | $48.49 | $49.15 | $47.85 | $49.07 | $49.07 | 99,351 |
| 2025-03-06 | $49.18 | $49.85 | $48.60 | $48.73 | $48.73 | 81,048 |
| 2025-03-05 | $48.68 | $49.61 | $48.42 | $49.61 | $49.61 | 118,451 |
| 2025-03-04 | $47.76 | $49.36 | $47.74 | $48.85 | $48.85 | 169,444 |
| 2025-03-03 | $49.03 | $49.19 | $47.66 | $47.89 | $47.89 | 114,982 |
| 2025-02-28 | $48.13 | $48.72 | $47.89 | $48.72 | $48.72 | 155,706 |
| 2025-02-27 | $49.38 | $49.50 | $48.32 | $48.32 | $48.32 | 100,838 |
| 2025-02-26 | $49.41 | $49.69 | $49.07 | $49.24 | $49.24 | 136,609 |
| 2025-02-25 | $49.59 | $49.59 | $48.65 | $49.20 | $49.20 | 85,623 |
| 2025-02-24 | $50.16 | $50.18 | $49.08 | $49.73 | $49.73 | 106,990 |
| 2025-02-21 | $51.56 | $51.56 | $49.96 | $50.02 | $50.02 | 83,571 |
| 2025-02-20 | $52.44 | $52.44 | $51.01 | $51.68 | $51.68 | 70,017 |
| 2025-02-19 | $52.80 | $52.80 | $52.31 | $52.57 | $52.57 | 54,740 |
| 2025-02-18 | $52.85 | $53.01 | $52.60 | $52.97 | $52.97 | 68,770 |
| 2025-02-14 | $52.81 | $52.85 | $52.39 | $52.62 | $52.62 | 47,938 |
| 2025-02-13 | $52.45 | $52.68 | $51.99 | $52.68 | $52.68 | 149,496 |
| 2025-02-12 | $51.19 | $51.91 | $51.15 | $51.80 | $51.80 | 77,962 |
| 2025-02-11 | $51.88 | $51.88 | $51.45 | $51.67 | $51.67 | 52,014 |
| 2025-02-10 | $51.64 | $52.10 | $51.64 | $52.01 | $52.01 | 46,259 |
| 2025-02-07 | $51.57 | $51.83 | $51.16 | $51.31 | $51.31 | 102,503 |
| 2025-02-06 | $51.78 | $51.78 | $51.02 | $51.18 | $51.18 | 85,007 |
| 2025-02-05 | $51.16 | $51.74 | $50.88 | $51.73 | $51.73 | 57,914 |
| 2025-02-04 | $50.51 | $51.20 | $50.50 | $51.16 | $51.16 | 62,818 |
| 2025-02-03 | $49.72 | $50.56 | $49.63 | $50.39 | $50.39 | 106,804 |
| 2025-01-31 | $51.01 | $51.36 | $50.53 | $50.76 | $50.76 | 87,551 |
| 2025-01-30 | $50.77 | $51.51 | $50.77 | $51.01 | $51.01 | 83,176 |
| 2025-01-29 | $51.10 | $51.10 | $50.41 | $50.46 | $50.46 | 71,661 |
| 2025-01-28 | $50.30 | $51.25 | $50.06 | $50.98 | $50.98 | 72,299 |
| 2025-01-27 | $49.83 | $51.11 | $49.70 | $50.49 | $50.49 | 74,321 |
| 2025-01-24 | $50.71 | $50.92 | $50.44 | $50.45 | $50.45 | 56,137 |
| 2025-01-23 | $50.70 | $50.70 | $50.04 | $50.58 | $50.58 | 52,366 |
| 2025-01-22 | $50.81 | $51.00 | $50.57 | $50.90 | $50.90 | 70,069 |
| 2025-01-21 | $50.09 | $50.64 | $49.95 | $50.60 | $50.60 | 89,060 |
| 2025-01-17 | $50.25 | $50.26 | $49.60 | $49.61 | $49.61 | 68,695 |
| 2025-01-16 | $49.49 | $50.03 | $49.36 | $49.94 | $49.94 | 117,782 |
| 2025-01-15 | $49.67 | $49.67 | $49.10 | $49.42 | $49.42 | 81,758 |
| 2025-01-14 | $48.95 | $49.11 | $48.59 | $48.99 | $48.99 | 74,990 |
| 2025-01-13 | $48.33 | $48.61 | $48.07 | $48.58 | $48.58 | 91,481 |
| 2025-01-10 | $48.92 | $49.09 | $48.52 | $48.85 | $48.85 | 154,098 |
| 2025-01-08 | $48.86 | $49.23 | $48.42 | $49.23 | $49.23 | 47,836 |
| 2025-01-07 | $49.62 | $49.73 | $48.80 | $49.05 | $49.05 | 49,534 |
| 2025-01-06 | $49.49 | $49.83 | $49.29 | $49.49 | $49.49 | 51,170 |
| 2025-01-03 | $48.96 | $49.27 | $48.85 | $49.25 | $49.25 | 40,190 |
| 2025-01-02 | $49.18 | $49.49 | $48.50 | $48.73 | $48.73 | 88,973 |
| 2024-12-31 | $49.03 | $49.07 | $48.61 | $48.79 | $48.79 | 57,109 |
| 2024-12-30 | $48.78 | $49.05 | $48.41 | $48.84 | $48.84 | 52,901 |
| 2024-12-27 | $49.53 | $49.53 | $48.84 | $49.32 | $49.32 | 59,724 |
| 2024-12-26 | $49.43 | $49.70 | $49.27 | $49.66 | $49.66 | 41,012 |
| 2024-12-24 | $49.27 | $49.50 | $49.13 | $49.50 | $49.50 | 27,290 |
| 2024-12-23 | $49.11 | $49.30 | $48.83 | $49.23 | $49.23 | 74,858 |
| 2024-12-20 | $48.31 | $49.50 | $48.14 | $49.23 | $49.23 | 77,474 |
| 2024-12-19 | $49.07 | $49.26 | $48.36 | $48.61 | $48.61 | 78,780 |
| 2024-12-18 | $50.57 | $50.57 | $48.25 | $48.48 | $48.48 | 114,824 |
| 2024-12-17 | $50.50 | $50.68 | $50.27 | $50.47 | $50.47 | 103,866 |
| 2024-12-16 | $50.21 | $50.82 | $50.09 | $50.82 | $50.72 | 34,918 |
| 2024-12-13 | $50.93 | $50.93 | $49.97 | $50.14 | $50.04 | 48,125 |
| 2024-12-12 | $50.69 | $50.81 | $50.51 | $50.73 | $50.63 | 39,089 |
| 2024-12-11 | $51.06 | $51.06 | $50.69 | $50.96 | $50.86 | 35,794 |
| 2024-12-10 | $51.00 | $51.02 | $50.44 | $50.62 | $50.52 | 43,020 |
| 2024-12-09 | $51.94 | $51.96 | $51.08 | $51.14 | $51.04 | 88,647 |
| 2024-12-06 | $51.65 | $51.72 | $51.40 | $51.55 | $51.45 | 33,891 |
| 2024-12-05 | $51.78 | $51.78 | $51.26 | $51.33 | $51.23 | 127,763 |
| 2024-12-04 | $51.50 | $52.15 | $51.43 | $52.02 | $51.92 | 83,918 |
| 2024-12-03 | $50.55 | $50.95 | $50.48 | $50.90 | $50.80 | 35,625 |
| 2024-12-02 | $50.49 | $51.07 | $50.45 | $50.92 | $50.82 | 43,903 |
| 2024-11-29 | $50.49 | $50.57 | $50.42 | $50.45 | $50.35 | 35,106 |
| 2024-11-27 | $51.00 | $51.00 | $50.16 | $50.30 | $50.20 | 40,894 |
| 2024-11-26 | $50.74 | $50.80 | $50.44 | $50.77 | $50.67 | 84,863 |
| 2024-11-25 | $50.67 | $50.94 | $50.45 | $50.54 | $50.44 | 53,092 |
| 2024-11-22 | $50.10 | $50.32 | $49.98 | $50.31 | $50.31 | 48,215 |
| 2024-11-21 | $49.20 | $50.23 | $49.20 | $50.00 | $50.00 | 82,572 |
| 2024-11-20 | $48.81 | $49.10 | $48.30 | $49.10 | $49.10 | 67,646 |
| 2024-11-19 | $48.04 | $48.72 | $47.86 | $48.72 | $48.72 | 49,538 |
| 2024-11-18 | $48.81 | $48.81 | $48.22 | $48.26 | $48.26 | 38,690 |
| 2024-11-15 | $49.51 | $49.61 | $48.63 | $48.81 | $48.81 | 91,457 |
| 2024-11-14 | $50.90 | $50.90 | $49.76 | $49.77 | $49.77 | 57,075 |
| 2024-11-13 | $51.51 | $51.94 | $50.95 | $50.95 | $50.95 | 63,004 |
| 2024-11-12 | $51.18 | $51.26 | $50.82 | $51.19 | $51.19 | 219,679 |
| 2024-11-11 | $51.03 | $51.46 | $51.03 | $51.25 | $51.25 | 41,859 |
| 2024-11-08 | $50.68 | $50.97 | $50.57 | $50.86 | $50.86 | 51,148 |
| 2024-11-07 | $50.68 | $50.84 | $50.56 | $50.68 | $50.68 | 51,341 |
| 2024-11-06 | $50.87 | $51.08 | $50.53 | $50.94 | $50.94 | 49,800 |
| 2024-11-05 | $48.78 | $49.47 | $48.78 | $49.46 | $49.46 | 38,033 |
| 2024-11-04 | $48.84 | $49.00 | $48.52 | $48.74 | $48.74 | 43,711 |
| 2024-11-01 | $48.96 | $49.22 | $48.80 | $48.89 | $48.89 | 43,946 |
| 2024-10-31 | $49.41 | $49.65 | $48.72 | $48.81 | $48.81 | 43,982 |
| 2024-10-30 | $49.93 | $50.13 | $49.31 | $49.35 | $49.35 | 31,624 |
| 2024-10-29 | $49.88 | $50.21 | $49.59 | $50.18 | $50.18 | 34,447 |
| 2024-10-28 | $50.25 | $50.37 | $50.09 | $50.22 | $50.22 | 40,027 |
| 2024-10-25 | $50.22 | $50.64 | $49.99 | $50.01 | $50.01 | 44,271 |
| 2024-10-24 | $49.74 | $49.99 | $49.61 | $49.74 | $49.74 | 48,795 |
| 2024-10-23 | $49.97 | $49.97 | $49.13 | $49.13 | $49.13 | 92,837 |
| 2024-10-22 | $50.26 | $50.50 | $50.22 | $50.26 | $50.26 | 505,684 |
| 2024-10-21 | $50.49 | $50.81 | $50.19 | $50.42 | $50.42 | 91,597 |
| 2024-10-18 | $50.56 | $50.70 | $50.49 | $50.53 | $50.53 | 25,793 |
| 2024-10-17 | $50.50 | $50.59 | $50.17 | $50.33 | $50.33 | 48,824 |
| 2024-10-16 | $50.47 | $50.47 | $50.21 | $50.41 | $50.41 | 137,849 |
| 2024-10-15 | $50.45 | $50.63 | $50.26 | $50.30 | $50.30 | 67,738 |
| 2024-10-14 | $50.59 | $50.67 | $50.23 | $50.51 | $50.51 | 30,811 |
| 2024-10-11 | $49.99 | $50.44 | $49.93 | $50.30 | $50.30 | 30,971 |
| 2024-10-10 | $49.12 | $49.98 | $49.12 | $49.96 | $49.96 | 54,995 |
| 2024-10-09 | $48.43 | $49.42 | $48.43 | $49.37 | $49.37 | 42,515 |
| 2024-10-08 | $47.97 | $48.48 | $47.92 | $48.48 | $48.48 | 32,082 |
| 2024-10-07 | $48.17 | $48.17 | $47.63 | $47.66 | $47.66 | 30,900 |
| 2024-10-04 | $48.16 | $48.33 | $47.84 | $48.31 | $48.31 | 28,279 |
| 2024-10-03 | $47.65 | $47.91 | $47.59 | $47.72 | $47.72 | 21,953 |
| 2024-10-02 | $47.77 | $48.16 | $47.66 | $47.88 | $47.88 | 34,004 |
| 2024-10-01 | $48.74 | $48.78 | $47.67 | $47.84 | $47.84 | 57,052 |
| 2024-09-30 | $48.34 | $48.77 | $48.34 | $48.74 | $48.74 | 27,205 |
| 2024-09-27 | $48.63 | $48.68 | $48.33 | $48.49 | $48.49 | 46,176 |
| 2024-09-26 | $48.79 | $48.87 | $48.19 | $48.53 | $48.53 | 61,497 |
| 2024-09-25 | $48.67 | $48.67 | $48.13 | $48.26 | $48.26 | 33,232 |
| 2024-09-24 | $48.92 | $48.92 | $48.52 | $48.75 | $48.75 | 33,890 |
| 2024-09-23 | $48.61 | $48.74 | $48.50 | $48.71 | $48.71 | 37,447 |
| 2024-09-20 | $48.12 | $48.57 | $48.02 | $48.52 | $48.52 | 33,293 |
| 2024-09-19 | $48.40 | $48.49 | $48.04 | $48.25 | $48.25 | 40,794 |
| 2024-09-18 | $47.86 | $48.04 | $47.33 | $47.34 | $47.34 | 94,143 |
| 2024-09-17 | $48.22 | $48.22 | $47.76 | $47.89 | $47.89 | 60,022 |
| 2024-09-16 | $47.42 | $47.86 | $47.42 | $47.84 | $47.84 | 65,672 |
| 2024-09-13 | $47.01 | $47.51 | $46.98 | $47.42 | $47.42 | 38,587 |
| 2024-09-12 | $46.58 | $47.08 | $46.57 | $46.91 | $46.91 | 35,668 |
| 2024-09-11 | $46.15 | $46.55 | $45.52 | $46.51 | $46.51 | 44,969 |
| 2024-09-10 | $46.33 | $46.33 | $45.75 | $46.14 | $46.14 | 78,966 |
| 2024-09-09 | $46.48 | $46.56 | $46.15 | $46.20 | $46.20 | 51,865 |
| 2024-09-06 | $47.10 | $47.34 | $45.98 | $46.03 | $46.03 | 132,563 |
| 2024-09-05 | $47.10 | $47.22 | $46.75 | $47.12 | $47.12 | 44,963 |
| 2024-09-04 | $47.13 | $47.52 | $46.94 | $47.27 | $47.27 | 48,183 |
| 2024-09-03 | $48.49 | $48.80 | $47.68 | $47.80 | $47.80 | 92,448 |
| 2024-08-30 | $48.87 | $48.95 | $48.33 | $48.63 | $48.63 | 87,728 |
| 2024-08-29 | $48.37 | $49.17 | $48.37 | $48.57 | $48.57 | 40,632 |
| 2024-08-28 | $48.83 | $48.89 | $48.17 | $48.39 | $48.39 | 54,718 |
| 2024-08-27 | $48.62 | $48.94 | $48.57 | $48.85 | $48.85 | 38,446 |
| 2024-08-26 | $48.87 | $49.12 | $48.62 | $48.65 | $48.65 | 77,899 |
| 2024-08-23 | $48.70 | $48.97 | $48.46 | $48.95 | $48.95 | 79,874 |
| 2024-08-22 | $48.99 | $49.00 | $48.31 | $48.31 | $48.31 | 52,336 |
| 2024-08-21 | $48.58 | $48.78 | $48.43 | $48.78 | $48.78 | 48,168 |
| 2024-08-20 | $48.38 | $48.67 | $48.37 | $48.43 | $48.43 | 68,564 |
| 2024-08-19 | $47.86 | $48.28 | $47.85 | $48.28 | $48.28 | 51,878 |
| 2024-08-16 | $47.52 | $47.80 | $47.45 | $47.73 | $47.73 | 92,969 |
| 2024-08-15 | $47.51 | $47.76 | $47.49 | $47.55 | $47.55 | 218,425 |
| 2024-08-14 | $46.95 | $47.29 | $46.83 | $47.17 | $47.17 | 59,799 |
| 2024-08-13 | $46.40 | $46.88 | $46.30 | $46.82 | $46.82 | 66,168 |
| 2024-08-12 | $46.44 | $46.51 | $45.98 | $46.11 | $46.11 | 119,437 |
| 2024-08-09 | $45.89 | $46.44 | $45.89 | $46.43 | $46.43 | 73,583 |
| 2024-08-08 | $45.03 | $45.91 | $44.88 | $45.80 | $45.80 | 196,114 |
| 2024-08-07 | $45.11 | $45.71 | $44.52 | $44.56 | $44.56 | 97,008 |
| 2024-08-06 | $43.69 | $44.39 | $43.59 | $43.95 | $43.95 | 64,462 |
| 2024-08-05 | $42.81 | $44.00 | $42.45 | $43.42 | $43.42 | 194,750 |
| 2024-08-02 | $44.81 | $44.83 | $44.09 | $44.71 | $44.71 | 107,290 |
| 2024-08-01 | $46.44 | $46.54 | $45.23 | $45.59 | $45.59 | 46,558 |
| 2024-07-31 | $47.13 | $47.18 | $46.62 | $46.78 | $46.78 | 45,080 |
| 2024-07-30 | $46.47 | $46.76 | $45.85 | $46.38 | $46.38 | 90,409 |
| 2024-07-29 | $46.21 | $46.33 | $45.89 | $46.01 | $46.01 | 52,373 |
| 2024-07-26 | $45.99 | $46.06 | $45.54 | $46.02 | $46.02 | 74,326 |
| 2024-07-25 | $45.54 | $46.45 | $45.40 | $45.76 | $45.76 | 614,685 |
| 2024-07-24 | $46.24 | $46.65 | $45.45 | $45.45 | $45.45 | 70,221 |
| 2024-07-23 | $46.11 | $46.65 | $46.11 | $46.50 | $46.50 | 53,687 |
| 2024-07-22 | $46.15 | $46.37 | $45.87 | $46.18 | $46.18 | 66,317 |
| 2024-07-19 | $46.15 | $46.20 | $45.74 | $45.89 | $45.89 | 43,165 |
| 2024-07-18 | $46.84 | $46.87 | $45.74 | $45.97 | $45.97 | 52,269 |
| 2024-07-17 | $46.95 | $47.20 | $46.59 | $46.75 | $46.75 | 75,250 |
| 2024-07-16 | $47.18 | $47.53 | $47.05 | $47.53 | $47.53 | 72,733 |
| 2024-07-15 | $46.62 | $47.14 | $46.53 | $46.95 | $46.95 | 61,289 |
| 2024-07-12 | $46.32 | $46.78 | $46.26 | $46.60 | $46.60 | 63,526 |
| 2024-07-11 | $46.12 | $46.71 | $46.08 | $46.12 | $46.12 | 86,853 |
| 2024-07-10 | $45.81 | $45.82 | $45.30 | $45.82 | $45.82 | 63,901 |
| 2024-07-09 | $46.20 | $46.20 | $45.49 | $45.75 | $45.75 | 135,322 |
| 2024-07-08 | $46.40 | $46.47 | $46.02 | $46.21 | $46.21 | 53,624 |
| 2024-07-05 | $46.11 | $46.39 | $46.10 | $46.39 | $46.39 | 184,251 |
| 2024-07-03 | $46.10 | $46.33 | $46.09 | $46.14 | $46.14 | 57,299 |
| 2024-07-02 | $45.80 | $46.10 | $45.72 | $46.10 | $46.10 | 178,926 |
| 2024-07-01 | $46.08 | $46.08 | $45.58 | $45.85 | $45.85 | 92,259 |
| 2024-06-28 | $45.77 | $46.16 | $45.77 | $45.95 | $45.95 | 78,781 |
| 2024-06-27 | $44.50 | $45.68 | $44.50 | $45.67 | $45.67 | 199,557 |
| 2024-06-26 | $44.24 | $44.59 | $44.12 | $44.43 | $44.43 | 54,481 |
| 2024-06-25 | $44.48 | $44.53 | $44.25 | $44.46 | $44.46 | 41,364 |
| 2024-06-24 | $44.38 | $44.62 | $44.36 | $44.43 | $44.43 | 97,547 |
| 2024-06-21 | $43.99 | $44.37 | $43.84 | $44.36 | $44.36 | 63,544 |
| 2024-06-20 | $44.03 | $44.09 | $43.83 | $43.96 | $43.96 | 129,936 |
| 2024-06-18 | $44.41 | $44.41 | $44.15 | $44.16 | $44.16 | 45,910 |
| 2024-06-17 | $44.21 | $44.46 | $43.90 | $44.41 | $44.41 | 64,429 |
| 2024-06-14 | $44.41 | $44.60 | $44.14 | $44.39 | $44.39 | 48,554 |
| 2024-06-13 | $45.15 | $45.15 | $44.34 | $44.54 | $44.54 | 45,613 |
| 2024-06-12 | $45.30 | $45.42 | $45.03 | $45.12 | $45.12 | 45,301 |
| 2024-06-11 | $44.47 | $44.72 | $44.34 | $44.70 | $44.70 | 302,233 |
| 2024-06-10 | $44.00 | $44.71 | $44.00 | $44.60 | $44.60 | 45,053 |
| 2024-06-07 | $43.91 | $44.10 | $43.79 | $43.98 | $43.98 | 47,645 |
| 2024-06-06 | $44.01 | $44.22 | $43.96 | $43.98 | $43.98 | 52,837 |
| 2024-06-05 | $43.75 | $44.10 | $43.38 | $44.06 | $44.06 | 97,059 |
| 2024-06-04 | $43.43 | $43.61 | $43.16 | $43.17 | $43.17 | 107,384 |
| 2024-06-03 | $44.15 | $44.22 | $43.34 | $43.52 | $43.52 | 88,921 |
| 2024-05-31 | $43.81 | $43.93 | $43.31 | $43.84 | $43.84 | 80,493 |
| 2024-05-30 | $44.74 | $44.74 | $43.62 | $43.76 | $43.76 | 52,778 |
| 2024-05-29 | $44.57 | $44.91 | $44.57 | $44.67 | $44.67 | 34,773 |
| 2024-05-28 | $45.53 | $45.53 | $44.87 | $45.00 | $45.00 | 134,527 |
| 2024-05-24 | $45.43 | $45.68 | $45.35 | $45.58 | $45.58 | 167,130 |
| 2024-05-23 | $45.88 | $45.95 | $45.11 | $45.25 | $45.25 | 41,976 |
| 2024-05-22 | $45.62 | $45.77 | $45.39 | $45.56 | $45.56 | 44,892 |
| 2024-05-21 | $45.65 | $45.80 | $45.51 | $45.68 | $45.68 | 52,703 |
| 2024-05-20 | $45.72 | $46.09 | $45.66 | $46.06 | $46.06 | 42,551 |
| 2024-05-17 | $45.81 | $45.87 | $45.61 | $45.80 | $45.80 | 75,953 |
| 2024-05-16 | $45.84 | $45.98 | $45.61 | $45.83 | $45.83 | 48,805 |
| 2024-05-15 | $45.53 | $45.77 | $45.32 | $45.72 | $45.72 | 58,423 |
| 2024-05-14 | $44.98 | $45.36 | $44.89 | $45.10 | $45.10 | 70,944 |
| 2024-05-13 | $44.90 | $44.99 | $44.76 | $44.79 | $44.79 | 37,189 |
| 2024-05-10 | $44.99 | $45.09 | $44.67 | $44.71 | $44.71 | 62,185 |
| 2024-05-09 | $44.85 | $45.01 | $44.82 | $44.97 | $44.97 | 58,841 |
| 2024-05-08 | $45.18 | $45.18 | $44.70 | $44.94 | $44.94 | 51,199 |
| 2024-05-07 | $45.60 | $45.74 | $45.38 | $45.49 | $45.49 | 78,122 |
| 2024-05-06 | $44.96 | $45.62 | $44.96 | $45.62 | $45.62 | 64,297 |
| 2024-05-03 | $45.15 | $45.16 | $44.53 | $44.84 | $44.84 | 69,509 |
| 2024-05-02 | $44.74 | $44.90 | $44.21 | $44.87 | $44.87 | 61,884 |
| 2024-05-01 | $44.14 | $45.08 | $44.14 | $44.36 | $44.36 | 72,846 |
| 2024-04-30 | $44.70 | $44.70 | $44.21 | $44.21 | $44.21 | 40,473 |
| 2024-04-29 | $44.91 | $45.09 | $44.71 | $44.78 | $44.78 | 29,471 |
| 2024-04-26 | $44.61 | $44.95 | $44.56 | $44.64 | $44.64 | 71,542 |
| 2024-04-25 | $43.94 | $44.29 | $43.69 | $44.17 | $44.17 | 58,675 |
| 2024-04-24 | $44.65 | $44.85 | $44.31 | $44.52 | $44.52 | 101,806 |
| 2024-04-23 | $43.73 | $44.64 | $43.73 | $44.44 | $44.44 | 145,058 |
| 2024-04-22 | $43.59 | $43.82 | $43.14 | $43.63 | $43.63 | 47,977 |
| 2024-04-19 | $43.45 | $43.58 | $43.01 | $43.18 | $43.18 | 61,257 |
| 2024-04-18 | $43.55 | $43.88 | $43.25 | $43.38 | $43.38 | 46,878 |
| 2024-04-17 | $43.91 | $43.93 | $43.38 | $43.38 | $43.38 | 56,161 |
| 2024-04-16 | $43.71 | $44.05 | $43.54 | $43.79 | $43.79 | 110,817 |
| 2024-04-15 | $45.33 | $45.33 | $43.81 | $43.86 | $43.86 | 179,894 |
| 2024-04-12 | $45.64 | $45.75 | $45.02 | $45.11 | $45.11 | 57,413 |
| 2024-04-11 | $46.10 | $46.22 | $45.66 | $46.09 | $46.09 | 41,854 |
| 2024-04-10 | $45.63 | $45.95 | $45.59 | $45.77 | $45.77 | 79,256 |
| 2024-04-09 | $46.43 | $46.51 | $46.11 | $46.34 | $46.34 | 62,054 |
| 2024-04-08 | $46.15 | $46.26 | $45.93 | $46.17 | $46.17 | 58,167 |
| 2024-04-05 | $45.79 | $46.26 | $45.69 | $46.08 | $46.08 | 42,941 |
| 2024-04-04 | $46.65 | $46.75 | $45.65 | $45.70 | $45.70 | 77,121 |
| 2024-04-03 | $46.03 | $46.40 | $45.93 | $46.25 | $46.25 | 68,510 |
| 2024-04-02 | $46.14 | $46.19 | $45.94 | $46.16 | $46.16 | 241,686 |
| 2024-04-01 | $46.96 | $47.00 | $46.39 | $46.64 | $46.64 | 155,270 |
| 2024-03-28 | $46.70 | $47.16 | $46.70 | $46.85 | $46.85 | 59,913 |
| 2024-03-27 | $46.90 | $46.96 | $46.33 | $46.72 | $46.72 | 74,673 |
| 2024-03-26 | $46.88 | $46.94 | $46.57 | $46.60 | $46.60 | 226,941 |
| 2024-03-25 | $46.66 | $46.85 | $46.63 | $46.67 | $46.67 | 169,638 |
| 2024-03-22 | $47.21 | $47.21 | $46.72 | $46.86 | $46.86 | 122,250 |
| 2024-03-21 | $47.36 | $47.44 | $46.99 | $46.99 | $46.99 | 121,784 |
| 2024-03-20 | $46.67 | $47.07 | $46.52 | $46.98 | $46.98 | 105,468 |
| 2024-03-19 | $46.46 | $46.60 | $46.06 | $46.57 | $46.57 | 60,613 |
| 2024-03-18 | $46.76 | $46.94 | $46.47 | $46.74 | $46.74 | 90,285 |
| 2024-03-15 | $47.10 | $47.12 | $46.67 | $46.68 | $46.68 | 66,970 |
| 2024-03-14 | $48.00 | $48.00 | $47.04 | $47.37 | $47.37 | 93,236 |
| 2024-03-13 | $48.17 | $48.55 | $47.98 | $48.26 | $48.26 | 72,067 |
| 2024-03-12 | $48.25 | $48.47 | $47.89 | $48.33 | $48.33 | 107,535 |
| 2024-03-11 | $47.89 | $48.26 | $47.71 | $48.13 | $48.13 | 88,202 |
| 2024-03-08 | $48.41 | $48.80 | $47.92 | $48.01 | $48.01 | 103,015 |
| 2024-03-07 | $48.32 | $48.42 | $47.82 | $48.30 | $48.30 | 104,418 |
| 2024-03-06 | $48.70 | $48.70 | $47.74 | $47.83 | $47.83 | 149,816 |
| 2024-03-05 | $48.07 | $48.07 | $47.00 | $47.34 | $47.34 | 100,243 |
| 2024-03-04 | $48.61 | $48.61 | $48.25 | $48.39 | $48.39 | 102,299 |
| 2024-03-01 | $48.67 | $48.67 | $48.20 | $48.55 | $48.55 | 111,152 |
| 2024-02-29 | $48.54 | $48.82 | $48.15 | $48.56 | $48.56 | 104,778 |
| 2024-02-28 | $47.48 | $47.74 | $47.42 | $47.68 | $47.68 | 68,235 |
| 2024-02-27 | $47.79 | $47.96 | $47.51 | $47.82 | $47.82 | 95,568 |
| 2024-02-26 | $47.06 | $47.77 | $46.88 | $47.46 | $47.46 | 138,844 |
| 2024-02-23 | $46.69 | $47.19 | $46.61 | $46.88 | $46.88 | 121,508 |
| 2024-02-22 | $46.38 | $46.60 | $46.14 | $46.45 | $46.45 | 133,565 |
| 2024-02-21 | $45.40 | $45.63 | $44.90 | $45.60 | $45.60 | 199,931 |
| 2024-02-20 | $48.18 | $48.18 | $47.42 | $47.76 | $47.76 | 108,104 |
| 2024-02-16 | $48.80 | $48.80 | $48.08 | $48.30 | $48.30 | 115,696 |
| 2024-02-15 | $49.19 | $49.19 | $48.59 | $48.99 | $48.99 | 113,168 |
| 2024-02-14 | $48.57 | $49.03 | $48.50 | $48.98 | $48.98 | 97,777 |
| 2024-02-13 | $48.15 | $48.56 | $47.54 | $48.12 | $48.12 | 106,291 |
| 2024-02-12 | $49.44 | $49.45 | $49.00 | $49.11 | $49.11 | 85,395 |
| 2024-02-09 | $48.95 | $49.50 | $48.74 | $49.43 | $49.43 | 235,146 |
| 2024-02-08 | $47.88 | $48.40 | $47.46 | $48.39 | $48.39 | 97,166 |
| 2024-02-07 | $47.93 | $48.13 | $47.59 | $47.84 | $47.84 | 207,170 |
| 2024-02-06 | $46.76 | $47.08 | $46.52 | $47.08 | $47.08 | 81,778 |
| 2024-02-05 | $46.87 | $46.87 | $45.97 | $46.53 | $46.53 | 106,895 |
| 2024-02-02 | $46.86 | $47.18 | $46.66 | $47.02 | $47.02 | 93,291 |
| 2024-02-01 | $46.58 | $47.00 | $46.36 | $46.97 | $46.97 | 89,507 |
| 2024-01-31 | $46.96 | $47.02 | $46.21 | $46.27 | $46.27 | 86,528 |
| 2024-01-30 | $47.36 | $47.36 | $46.85 | $47.12 | $47.12 | 91,836 |
| 2024-01-29 | $47.04 | $47.60 | $46.94 | $47.59 | $47.59 | 100,438 |
| 2024-01-26 | $46.72 | $47.05 | $46.67 | $46.79 | $46.79 | 76,465 |
| 2024-01-25 | $47.08 | $47.08 | $46.27 | $46.56 | $46.56 | 82,038 |
| 2024-01-24 | $47.20 | $47.33 | $46.60 | $46.65 | $46.65 | 103,164 |
| 2024-01-23 | $47.09 | $47.17 | $46.66 | $46.89 | $46.89 | 129,592 |
| 2024-01-22 | $46.79 | $47.05 | $46.68 | $46.93 | $46.93 | 71,405 |
| 2024-01-19 | $46.01 | $46.04 | $45.53 | $46.02 | $46.02 | 123,976 |
| 2024-01-18 | $45.73 | $46.00 | $45.41 | $45.79 | $45.79 | 103,162 |
| 2024-01-17 | $45.47 | $45.49 | $44.89 | $45.45 | $45.45 | 117,504 |
| 2024-01-16 | $45.99 | $46.19 | $45.72 | $45.94 | $45.94 | 179,335 |
| 2024-01-12 | $46.09 | $46.52 | $46.05 | $46.24 | $46.24 | 111,404 |
| 2024-01-11 | $45.70 | $45.99 | $45.35 | $45.93 | $45.93 | 140,226 |
| 2024-01-10 | $45.22 | $45.61 | $45.04 | $45.58 | $45.58 | 146,040 |
| 2024-01-09 | $44.24 | $45.15 | $44.24 | $44.99 | $44.99 | 112,496 |
| 2024-01-08 | $43.45 | $44.22 | $43.45 | $44.19 | $44.19 | 93,187 |
| 2024-01-05 | $43.31 | $43.62 | $43.17 | $43.25 | $43.25 | 68,667 |
| 2024-01-04 | $43.51 | $43.66 | $43.36 | $43.41 | $43.41 | 88,301 |
| 2024-01-03 | $43.82 | $44.17 | $43.55 | $43.61 | $43.61 | 93,165 |
| 2024-01-02 | $44.92 | $44.92 | $44.08 | $44.31 | $44.31 | 66,130 |
| 2023-12-29 | $45.52 | $45.60 | $45.08 | $45.43 | $45.43 | 109,465 |
| 2023-12-28 | $45.59 | $45.60 | $45.40 | $45.50 | $45.50 | 92,118 |
| 2023-12-27 | $45.70 | $45.76 | $45.50 | $45.61 | $45.61 | 64,132 |
| 2023-12-26 | $45.55 | $45.78 | $45.43 | $45.66 | $45.66 | 58,865 |
| 2023-12-22 | $45.16 | $45.45 | $45.16 | $45.36 | $45.36 | 74,709 |
| 2023-12-21 | $45.07 | $45.15 | $44.74 | $45.10 | $45.10 | 68,994 |
| 2023-12-20 | $45.22 | $45.58 | $44.71 | $44.74 | $44.74 | 85,795 |
| 2023-12-19 | $45.32 | $45.55 | $45.28 | $45.55 | $45.50 | 62,993 |
| 2023-12-18 | $45.00 | $45.15 | $44.86 | $45.02 | $45.02 | 71,484 |
| 2023-12-15 | $44.82 | $45.14 | $44.55 | $44.96 | $44.96 | 77,966 |
| 2023-12-14 | $45.01 | $45.31 | $44.37 | $44.78 | $44.78 | 71,297 |
| 2023-12-13 | $44.26 | $44.86 | $43.92 | $44.71 | $44.71 | 61,091 |
| 2023-12-12 | $43.59 | $44.17 | $43.44 | $44.08 | $44.08 | 126,858 |
| 2023-12-11 | $43.31 | $43.80 | $43.31 | $43.76 | $43.76 | 57,657 |
| 2023-12-08 | $42.74 | $43.38 | $42.74 | $43.28 | $43.28 | 59,179 |
| 2023-12-07 | $43.00 | $43.04 | $42.50 | $43.00 | $43.00 | 45,815 |
| 2023-12-06 | $43.33 | $43.70 | $42.94 | $42.99 | $42.99 | 60,344 |
| 2023-12-05 | $42.77 | $42.86 | $42.56 | $42.86 | $42.86 | 58,074 |
| 2023-12-04 | $42.46 | $42.89 | $42.25 | $42.87 | $42.87 | 65,912 |
| 2023-12-01 | $41.76 | $42.51 | $41.59 | $42.49 | $42.49 | 62,276 |
| 2023-11-30 | $41.89 | $42.00 | $41.38 | $41.72 | $41.72 | 40,978 |
| 2023-11-29 | $41.35 | $42.08 | $41.35 | $41.90 | $41.90 | 122,036 |
| 2023-11-28 | $40.75 | $41.26 | $40.75 | $41.05 | $41.05 | 78,489 |
| 2023-11-27 | $40.84 | $41.05 | $40.74 | $40.91 | $40.91 | 54,139 |
| 2023-11-24 | $40.67 | $40.95 | $40.66 | $40.88 | $40.88 | 13,853 |
| 2023-11-22 | $40.98 | $41.01 | $40.74 | $40.79 | $40.79 | 39,370 |
| 2023-11-21 | $40.20 | $40.68 | $40.20 | $40.67 | $40.67 | 39,053 |
| 2023-11-20 | $39.96 | $40.48 | $39.96 | $40.37 | $40.37 | 43,962 |
| 2023-11-17 | $39.67 | $39.97 | $39.64 | $39.90 | $39.90 | 21,465 |
| 2023-11-16 | $39.43 | $39.71 | $39.28 | $39.53 | $39.53 | 42,251 |
| 2023-11-15 | $40.19 | $40.33 | $39.79 | $39.87 | $39.87 | 54,216 |
| 2023-11-14 | $39.68 | $40.07 | $39.52 | $40.07 | $40.07 | 57,680 |
| 2023-11-13 | $38.70 | $38.93 | $38.55 | $38.88 | $38.88 | 52,044 |
| 2023-11-10 | $38.31 | $38.88 | $38.24 | $38.83 | $38.83 | 33,032 |
| 2023-11-09 | $38.39 | $38.66 | $38.13 | $38.15 | $38.15 | 153,772 |
| 2023-11-08 | $38.35 | $38.46 | $38.09 | $38.21 | $38.21 | 44,677 |
| 2023-11-07 | $37.96 | $38.41 | $37.73 | $38.16 | $38.16 | 44,140 |
| 2023-11-06 | $38.10 | $38.10 | $37.45 | $37.74 | $37.74 | 43,499 |
| 2023-11-03 | $37.02 | $38.18 | $37.02 | $38.03 | $38.03 | 54,114 |
| 2023-11-02 | $37.35 | $37.35 | $37.05 | $37.16 | $37.16 | 50,724 |
| 2023-11-01 | $36.99 | $37.09 | $36.57 | $37.02 | $37.02 | 158,696 |
| 2023-10-31 | $36.55 | $37.09 | $36.42 | $36.99 | $36.99 | 40,819 |
| 2023-10-30 | $36.59 | $36.59 | $36.13 | $36.42 | $36.42 | 55,878 |
| 2023-10-27 | $36.78 | $36.84 | $36.27 | $36.37 | $36.37 | 49,439 |
| 2023-10-26 | $36.67 | $36.81 | $36.30 | $36.48 | $36.48 | 53,330 |
| 2023-10-25 | $37.39 | $37.46 | $36.55 | $36.62 | $36.62 | 44,663 |
| 2023-10-24 | $37.56 | $37.88 | $37.35 | $37.71 | $37.71 | 56,683 |
| 2023-10-23 | $37.24 | $37.68 | $37.02 | $37.37 | $37.37 | 40,008 |
| 2023-10-20 | $38.46 | $38.46 | $37.61 | $37.64 | $37.64 | 55,878 |
| 2023-10-19 | $39.18 | $39.21 | $38.43 | $38.46 | $38.46 | 100,508 |
| 2023-10-18 | $39.25 | $39.45 | $38.95 | $39.00 | $39.00 | 73,411 |
| 2023-10-17 | $39.04 | $39.86 | $39.04 | $39.64 | $39.64 | 100,539 |
| 2023-10-16 | $39.11 | $39.75 | $39.11 | $39.64 | $39.64 | 44,932 |
| 2023-10-13 | $39.32 | $39.32 | $38.74 | $38.96 | $38.96 | 29,279 |
| 2023-10-12 | $39.59 | $39.59 | $38.84 | $39.20 | $39.20 | 50,558 |
| 2023-10-11 | $39.55 | $39.76 | $39.37 | $39.63 | $39.63 | 71,556 |
| 2023-10-10 | $39.21 | $39.62 | $39.13 | $39.49 | $39.49 | 166,325 |
| 2023-10-09 | $38.46 | $39.29 | $38.39 | $39.17 | $39.17 | 39,830 |
| 2023-10-06 | $37.53 | $38.92 | $37.53 | $38.81 | $38.81 | 53,867 |
| 2023-10-05 | $38.04 | $38.04 | $37.52 | $37.83 | $37.83 | 54,100 |
| 2023-10-04 | $37.73 | $38.01 | $37.66 | $37.86 | $37.86 | 42,504 |
| 2023-10-03 | $38.20 | $38.37 | $37.57 | $37.71 | $37.71 | 51,882 |
| 2023-10-02 | $38.44 | $38.70 | $38.36 | $38.54 | $38.54 | 228,428 |
| 2023-09-29 | $38.78 | $38.86 | $38.43 | $38.51 | $38.51 | 18,658 |
| 2023-09-28 | $38.01 | $38.51 | $37.94 | $38.35 | $38.35 | 22,047 |
| 2023-09-27 | $38.04 | $38.27 | $37.87 | $38.11 | $38.11 | 37,581 |
| 2023-09-26 | $38.06 | $38.29 | $37.75 | $37.90 | $37.90 | 69,451 |
| 2023-09-25 | $38.27 | $38.43 | $38.20 | $38.29 | $38.29 | 84,242 |
| 2023-09-22 | $38.35 | $38.65 | $38.35 | $38.43 | $38.43 | 101,653 |
| 2023-09-21 | $38.68 | $38.82 | $38.17 | $38.17 | $38.17 | 98,332 |
| 2023-09-20 | $39.22 | $39.57 | $39.10 | $39.14 | $39.14 | 32,741 |
| 2023-09-19 | $39.20 | $39.20 | $38.85 | $39.15 | $39.15 | 34,187 |
| 2023-09-18 | $39.14 | $39.43 | $39.09 | $39.22 | $39.22 | 33,372 |
| 2023-09-15 | $39.59 | $39.63 | $39.07 | $39.20 | $39.20 | 25,165 |
| 2023-09-14 | $39.68 | $39.82 | $39.56 | $39.75 | $39.75 | 47,338 |
| 2023-09-13 | $39.45 | $39.53 | $39.30 | $39.44 | $39.44 | 41,541 |
| 2023-09-12 | $39.55 | $39.82 | $39.46 | $39.47 | $39.47 | 20,142 |
| 2023-09-11 | $39.51 | $39.91 | $39.51 | $39.84 | $39.84 | 25,240 |
| 2023-09-08 | $39.20 | $39.40 | $39.16 | $39.24 | $39.24 | 26,444 |
| 2023-09-07 | $39.44 | $39.47 | $39.23 | $39.24 | $39.24 | 18,353 |
| 2023-09-06 | $39.78 | $40.01 | $39.67 | $39.80 | $39.80 | 37,049 |
| 2023-09-05 | $39.63 | $39.89 | $39.55 | $39.81 | $39.81 | 35,522 |
| 2023-09-01 | $39.83 | $40.10 | $39.78 | $39.83 | $39.83 | 43,544 |
| 2023-08-31 | $39.21 | $39.88 | $39.21 | $39.70 | $39.70 | 83,385 |
| 2023-08-30 | $38.71 | $39.01 | $38.65 | $38.97 | $38.97 | 64,711 |
| 2023-08-29 | $38.30 | $38.77 | $38.22 | $38.72 | $38.72 | 38,036 |
| 2023-08-28 | $38.37 | $38.50 | $38.24 | $38.39 | $38.39 | 33,694 |
| 2023-08-25 | $37.73 | $38.39 | $37.58 | $38.28 | $38.28 | 31,791 |
| 2023-08-24 | $38.64 | $38.69 | $37.76 | $37.77 | $37.77 | 138,137 |
| 2023-08-23 | $37.91 | $38.39 | $37.75 | $38.33 | $38.33 | 20,954 |
| 2023-08-22 | $37.95 | $37.97 | $37.69 | $37.82 | $37.82 | 31,052 |
| 2023-08-21 | $37.47 | $37.90 | $37.47 | $37.83 | $37.83 | 67,672 |
| 2023-08-18 | $36.41 | $36.94 | $36.31 | $36.86 | $36.86 | 39,238 |
| 2023-08-17 | $37.45 | $37.45 | $36.69 | $36.74 | $36.74 | 45,624 |
| 2023-08-16 | $37.59 | $37.77 | $37.38 | $37.39 | $37.39 | 36,527 |
| 2023-08-15 | $37.91 | $38.03 | $37.73 | $37.75 | $37.75 | 24,616 |
| 2023-08-14 | $37.94 | $38.29 | $37.92 | $38.16 | $38.16 | 31,241 |
| 2023-08-11 | $37.74 | $38.09 | $37.74 | $37.98 | $37.98 | 45,550 |
| 2023-08-10 | $37.75 | $38.22 | $37.68 | $37.91 | $37.91 | 226,276 |
| 2023-08-09 | $37.44 | $37.62 | $37.25 | $37.41 | $37.41 | 112,905 |
| 2023-08-08 | $37.59 | $37.59 | $37.00 | $37.36 | $37.36 | 49,838 |
| 2023-08-07 | $37.99 | $38.02 | $37.53 | $37.97 | $37.97 | 108,343 |
| 2023-08-04 | $38.31 | $38.36 | $37.71 | $37.84 | $37.84 | 75,859 |
| 2023-08-03 | $38.28 | $38.74 | $38.26 | $38.61 | $38.61 | 39,933 |
| 2023-08-02 | $39.44 | $39.44 | $38.39 | $38.45 | $38.45 | 52,595 |
| 2023-08-01 | $39.49 | $39.88 | $39.37 | $39.81 | $39.81 | 76,736 |
| 2023-07-31 | $39.02 | $39.49 | $39.02 | $39.49 | $39.49 | 47,909 |
| 2023-07-28 | $38.88 | $39.12 | $38.78 | $38.96 | $38.96 | 39,963 |
| 2023-07-27 | $39.23 | $39.29 | $38.53 | $38.56 | $38.56 | 30,809 |
| 2023-07-26 | $38.55 | $39.00 | $38.54 | $38.92 | $38.92 | 31,575 |
| 2023-07-25 | $38.30 | $38.69 | $38.30 | $38.56 | $38.56 | 18,208 |
| 2023-07-24 | $38.27 | $38.34 | $38.09 | $38.30 | $38.30 | 28,989 |
| 2023-07-21 | $38.26 | $38.55 | $38.10 | $38.13 | $38.13 | 29,038 |
| 2023-07-20 | $38.56 | $38.67 | $37.94 | $38.01 | $38.01 | 28,207 |
| 2023-07-19 | $38.89 | $39.16 | $38.68 | $38.83 | $38.83 | 91,508 |
| 2023-07-18 | $38.43 | $38.78 | $38.39 | $38.72 | $38.72 | 115,825 |
| 2023-07-17 | $38.00 | $38.60 | $38.00 | $38.49 | $38.49 | 59,779 |
| 2023-07-14 | $38.58 | $38.58 | $38.04 | $38.07 | $38.07 | 259,831 |
| 2023-07-13 | $38.15 | $38.70 | $38.15 | $38.63 | $38.63 | 36,359 |
| 2023-07-12 | $38.44 | $38.44 | $37.61 | $37.80 | $37.80 | 155,460 |
| 2023-07-11 | $37.72 | $38.03 | $37.57 | $37.96 | $37.96 | 39,361 |
| 2023-07-10 | $37.00 | $37.68 | $37.00 | $37.67 | $37.67 | 40,818 |
| 2023-07-07 | $36.97 | $37.37 | $36.95 | $36.99 | $36.99 | 168,222 |
| 2023-07-06 | $37.25 | $37.25 | $36.73 | $36.97 | $36.97 | 37,453 |
| 2023-07-05 | $37.56 | $37.76 | $37.48 | $37.64 | $37.64 | 755,435 |
| 2023-07-03 | $37.89 | $37.89 | $37.64 | $37.81 | $37.81 | 54,126 |
| 2023-06-30 | $37.79 | $38.06 | $37.79 | $37.82 | $37.82 | 122,331 |
| 2023-06-29 | $37.12 | $37.53 | $37.12 | $37.50 | $37.50 | 68,099 |
| 2023-06-28 | $37.06 | $37.33 | $36.93 | $37.09 | $37.09 | 41,501 |
| 2023-06-27 | $36.48 | $37.20 | $36.48 | $37.06 | $37.06 | 34,974 |
| 2023-06-26 | $36.52 | $36.85 | $36.39 | $36.44 | $36.44 | 44,352 |
| 2023-06-23 | $36.75 | $36.77 | $36.58 | $36.60 | $36.60 | 42,702 |
| 2023-06-22 | $36.87 | $37.25 | $36.75 | $37.25 | $37.25 | 33,911 |
| 2023-06-21 | $37.44 | $37.44 | $36.80 | $37.03 | $37.03 | 46,580 |
| 2023-06-20 | $37.91 | $37.96 | $37.47 | $37.62 | $37.62 | 35,893 |
| 2023-06-16 | $38.78 | $38.79 | $38.04 | $38.18 | $38.18 | 54,867 |
| 2023-06-15 | $37.73 | $38.58 | $37.70 | $38.50 | $38.50 | 57,544 |
| 2023-06-14 | $37.91 | $38.00 | $37.48 | $37.95 | $37.95 | 47,133 |
| 2023-06-13 | $37.59 | $37.83 | $37.50 | $37.78 | $37.78 | 139,951 |
| 2023-06-12 | $36.79 | $37.31 | $36.75 | $37.31 | $37.31 | 32,482 |
| 2023-06-09 | $36.72 | $36.87 | $36.38 | $36.54 | $36.54 | 45,755 |
| 2023-06-08 | $36.33 | $36.72 | $36.33 | $36.64 | $36.64 | 26,292 |
| 2023-06-07 | $36.97 | $37.08 | $36.36 | $36.41 | $36.41 | 49,683 |
| 2023-06-06 | $36.56 | $36.99 | $36.46 | $36.93 | $36.92 | 48,933 |
| 2023-06-05 | $36.78 | $36.79 | $36.31 | $36.63 | $36.62 | 45,885 |
| 2023-06-02 | $36.59 | $36.85 | $36.43 | $36.66 | $36.66 | 53,884 |
| 2023-06-01 | $36.40 | $36.93 | $36.00 | $36.74 | $36.74 | 41,913 |
| 2023-05-31 | $36.70 | $37.26 | $36.70 | $37.19 | $37.19 | 41,391 |
| 2023-05-30 | $37.07 | $37.30 | $36.75 | $36.82 | $36.82 | 52,993 |
| 2023-05-26 | $35.87 | $36.84 | $35.87 | $36.60 | $36.60 | 124,431 |
| 2023-05-25 | $35.83 | $35.83 | $35.45 | $35.62 | $35.62 | 44,014 |
| 2023-05-24 | $35.02 | $35.54 | $35.02 | $35.45 | $35.45 | 31,777 |
| 2023-05-23 | $35.51 | $35.72 | $35.16 | $35.16 | $35.16 | 27,943 |
| 2023-05-22 | $35.33 | $35.85 | $35.33 | $35.66 | $35.66 | 32,451 |
| 2023-05-19 | $35.28 | $35.55 | $35.28 | $35.40 | $35.40 | 22,989 |
| 2023-05-18 | $34.98 | $35.35 | $34.98 | $35.35 | $35.35 | 29,187 |
| 2023-05-17 | $34.74 | $35.01 | $34.63 | $34.96 | $34.96 | 22,726 |
| 2023-05-16 | $34.74 | $34.77 | $34.62 | $34.62 | $34.62 | 50,958 |
| 2023-05-15 | $34.48 | $34.96 | $34.48 | $34.91 | $34.91 | 126,890 |
| 2023-05-12 | $34.74 | $34.74 | $34.21 | $34.50 | $34.50 | 141,349 |
| 2023-05-11 | $34.68 | $34.77 | $34.55 | $34.67 | $34.67 | 41,455 |
| 2023-05-10 | $34.42 | $34.82 | $34.42 | $34.72 | $34.72 | 97,639 |
| 2023-05-09 | $34.06 | $34.37 | $33.99 | $34.06 | $34.06 | 44,387 |
| 2023-05-08 | $33.93 | $34.27 | $33.92 | $34.27 | $34.27 | 39,163 |
| 2023-05-05 | $32.85 | $33.59 | $32.85 | $33.49 | $33.49 | 66,685 |
| 2023-05-04 | $32.75 | $32.90 | $32.67 | $32.67 | $32.67 | 44,161 |
| 2023-05-03 | $32.80 | $33.10 | $32.65 | $32.65 | $32.65 | 265,677 |
| 2023-05-02 | $33.37 | $33.37 | $32.71 | $32.80 | $32.80 | 131,875 |
| 2023-05-01 | $33.35 | $33.60 | $33.21 | $33.45 | $33.45 | 71,772 |
| 2023-04-28 | $33.65 | $33.70 | $33.28 | $33.61 | $33.61 | 91,524 |
| 2023-04-27 | $33.59 | $33.83 | $33.40 | $33.75 | $33.75 | 51,803 |
| 2023-04-26 | $33.54 | $33.70 | $33.31 | $33.42 | $33.42 | 37,894 |
| 2023-04-25 | $34.21 | $34.21 | $33.44 | $33.46 | $33.46 | 88,790 |
| 2023-04-24 | $35.46 | $35.46 | $34.80 | $35.00 | $35.00 | 51,738 |
| 2023-04-21 | $35.21 | $35.48 | $35.05 | $35.41 | $35.41 | 26,647 |
| 2023-04-20 | $35.30 | $35.40 | $35.11 | $35.23 | $35.23 | 32,776 |
| 2023-04-19 | $35.77 | $35.77 | $35.51 | $35.58 | $35.58 | 70,560 |
| 2023-04-18 | $36.24 | $36.41 | $35.88 | $35.95 | $35.95 | 28,548 |
| 2023-04-17 | $35.93 | $36.08 | $35.81 | $36.06 | $36.06 | 49,192 |
| 2023-04-14 | $35.82 | $36.06 | $35.55 | $35.91 | $35.91 | 51,853 |
| 2023-04-13 | $35.65 | $36.14 | $35.65 | $36.08 | $36.08 | 47,118 |
| 2023-04-12 | $35.85 | $36.00 | $35.50 | $35.51 | $35.51 | 39,637 |
| 2023-04-11 | $35.42 | $35.70 | $35.23 | $35.49 | $35.49 | 1,858,802 |
| 2023-04-10 | $35.23 | $35.60 | $35.09 | $35.57 | $35.57 | 47,447 |
| 2023-04-06 | $35.23 | $35.64 | $35.10 | $35.64 | $35.64 | 39,435 |
| 2023-04-05 | $36.02 | $36.02 | $35.19 | $35.48 | $35.48 | 34,955 |
| 2023-04-04 | $36.15 | $36.26 | $35.99 | $36.13 | $36.13 | 45,667 |
| 2023-04-03 | $36.16 | $36.29 | $35.93 | $36.10 | $36.10 | 43,574 |
| 2023-03-31 | $35.49 | $36.40 | $35.48 | $36.35 | $36.35 | 48,026 |
| 2023-03-30 | $35.47 | $35.55 | $35.21 | $35.41 | $35.41 | 33,982 |
| 2023-03-29 | $35.14 | $35.22 | $34.97 | $35.16 | $35.16 | 60,549 |
| 2023-03-28 | $35.02 | $35.08 | $34.76 | $34.84 | $34.84 | 41,930 |
| 2023-03-27 | $34.99 | $35.23 | $34.84 | $35.11 | $35.11 | 39,801 |
| 2023-03-24 | $34.79 | $34.93 | $34.57 | $34.86 | $34.86 | 21,601 |
| 2023-03-23 | $34.64 | $35.28 | $34.64 | $34.91 | $34.91 | 31,125 |
| 2023-03-22 | $35.07 | $35.25 | $34.34 | $34.34 | $34.34 | 53,062 |
| 2023-03-21 | $34.74 | $35.19 | $34.68 | $35.11 | $35.11 | 45,448 |
| 2023-03-20 | $34.32 | $34.56 | $34.15 | $34.53 | $34.53 | 30,647 |
| 2023-03-17 | $34.57 | $34.75 | $34.22 | $34.32 | $34.32 | 27,882 |
| 2023-03-16 | $34.06 | $34.69 | $33.93 | $34.66 | $34.66 | 53,899 |
| 2023-03-15 | $33.91 | $34.21 | $33.80 | $34.17 | $34.17 | 47,258 |
| 2023-03-14 | $33.94 | $34.32 | $33.91 | $34.32 | $34.32 | 54,851 |
| 2023-03-13 | $33.36 | $33.97 | $33.14 | $33.56 | $33.56 | 59,127 |
| 2023-03-10 | $34.25 | $34.32 | $33.47 | $33.63 | $33.63 | 116,258 |
| 2023-03-09 | $35.12 | $35.34 | $34.31 | $34.31 | $34.31 | 70,032 |
| 2023-03-08 | $35.30 | $35.39 | $34.95 | $35.13 | $35.13 | 70,610 |
| 2023-03-07 | $35.46 | $35.58 | $35.11 | $35.15 | $35.15 | 34,832 |
| 2023-03-06 | $35.77 | $35.88 | $35.41 | $35.49 | $35.49 | 76,330 |
| 2023-03-03 | $35.04 | $35.58 | $35.04 | $35.58 | $35.58 | 47,323 |
| 2023-03-02 | $34.42 | $35.10 | $34.40 | $35.04 | $35.04 | 33,655 |
| 2023-03-01 | $34.59 | $34.74 | $34.35 | $34.42 | $34.42 | 57,137 |
| 2023-02-28 | $34.48 | $34.72 | $34.48 | $34.54 | $34.54 | 40,608 |
| 2023-02-27 | $34.69 | $34.96 | $34.48 | $34.48 | $34.48 | 28,795 |
| 2023-02-24 | $34.44 | $34.64 | $34.31 | $34.47 | $34.47 | 131,551 |
| 2023-02-23 | $35.09 | $35.18 | $34.55 | $34.99 | $34.99 | 221,014 |
| 2023-02-22 | $34.69 | $34.99 | $34.65 | $34.83 | $34.83 | 172,952 |
| 2023-02-21 | $34.54 | $34.72 | $34.30 | $34.43 | $34.43 | 36,598 |
| 2023-02-17 | $34.93 | $35.00 | $34.55 | $35.00 | $35.00 | 35,294 |
| 2023-02-16 | $35.25 | $35.50 | $35.13 | $35.13 | $35.13 | 73,174 |
| 2023-02-15 | $35.11 | $35.72 | $35.04 | $35.70 | $35.70 | 52,729 |
| 2023-02-14 | $35.04 | $35.69 | $34.86 | $35.38 | $35.38 | 36,305 |
| 2023-02-13 | $34.91 | $35.29 | $34.77 | $35.16 | $35.16 | 51,855 |
| 2023-02-10 | $35.05 | $35.08 | $34.54 | $34.92 | $34.92 | 40,116 |
| 2023-02-09 | $35.85 | $36.09 | $35.17 | $35.22 | $35.22 | 56,789 |
| 2023-02-08 | $35.69 | $35.97 | $35.34 | $35.38 | $35.38 | 50,113 |
| 2023-02-07 | $34.63 | $35.39 | $34.41 | $35.33 | $35.33 | 48,075 |
| 2023-02-06 | $34.88 | $35.18 | $34.53 | $34.60 | $34.60 | 49,878 |
| 2023-02-03 | $35.30 | $35.66 | $34.99 | $35.15 | $35.15 | 69,480 |
| 2023-02-02 | $35.65 | $35.99 | $35.57 | $35.91 | $35.91 | 123,326 |
| 2023-02-01 | $34.04 | $35.22 | $33.98 | $35.09 | $35.09 | 63,615 |
| 2023-01-31 | $33.63 | $34.17 | $33.59 | $34.15 | $34.15 | 140,829 |
| 2023-01-30 | $33.92 | $34.04 | $33.55 | $33.64 | $33.64 | 44,171 |
| 2023-01-27 | $34.04 | $34.33 | $34.00 | $34.14 | $34.14 | 44,385 |
| 2023-01-26 | $33.96 | $34.31 | $33.68 | $34.22 | $34.22 | 100,050 |
| 2023-01-25 | $33.19 | $33.66 | $32.86 | $33.62 | $33.62 | 66,240 |
| 2023-01-24 | $33.73 | $34.08 | $33.65 | $33.71 | $33.71 | 73,975 |
| 2023-01-23 | $33.42 | $33.92 | $33.32 | $33.89 | $33.89 | 82,908 |
| 2023-01-20 | $32.83 | $33.39 | $32.77 | $33.35 | $33.35 | 60,123 |
| 2023-01-19 | $32.78 | $32.99 | $32.58 | $32.71 | $32.71 | 47,310 |
| 2023-01-18 | $33.69 | $34.00 | $32.99 | $32.99 | $32.99 | 79,239 |
| 2023-01-17 | $33.00 | $33.54 | $32.81 | $33.49 | $33.49 | 74,454 |
| 2023-01-13 | $32.47 | $33.01 | $32.44 | $33.01 | $33.01 | 208,393 |
| 2023-01-12 | $32.66 | $32.85 | $32.15 | $32.82 | $32.82 | 65,736 |
| 2023-01-11 | $32.76 | $32.89 | $32.58 | $32.75 | $32.75 | 61,563 |
| 2023-01-10 | $32.50 | $32.88 | $32.34 | $32.71 | $32.71 | 287,023 |
| 2023-01-09 | $32.84 | $33.27 | $32.58 | $32.64 | $32.64 | 135,524 |
| 2023-01-06 | $32.31 | $32.66 | $31.87 | $32.61 | $32.61 | 200,798 |
| 2023-01-05 | $32.87 | $32.87 | $32.08 | $32.08 | $32.08 | 48,814 |
| 2023-01-04 | $33.32 | $33.54 | $33.03 | $33.19 | $33.19 | 79,136 |
| 2023-01-03 | $33.37 | $33.71 | $32.80 | $33.06 | $33.06 | 128,709 |
| 2022-12-30 | $32.67 | $33.06 | $32.55 | $33.02 | $33.02 | 196,723 |
| 2022-12-29 | $32.45 | $33.10 | $32.36 | $33.07 | $33.07 | 116,453 |
| 2022-12-28 | $32.35 | $32.55 | $32.03 | $32.08 | $32.08 | 138,992 |
| 2022-12-27 | $32.56 | $32.68 | $32.31 | $32.41 | $32.41 | 101,820 |
| 2022-12-23 | $32.71 | $32.73 | $32.40 | $32.66 | $32.66 | 56,052 |
| 2022-12-22 | $33.05 | $33.05 | $32.47 | $32.91 | $32.91 | 480,472 |
| 2022-12-21 | $33.46 | $33.52 | $32.85 | $33.38 | $33.38 | 76,329 |
| 2022-12-20 | $32.92 | $33.41 | $32.84 | $33.32 | $33.32 | 52,810 |
| 2022-12-19 | $33.69 | $33.69 | $33.06 | $33.16 | $33.16 | 69,626 |
| 2022-12-16 | $33.80 | $34.04 | $33.51 | $33.75 | $33.75 | 106,441 |
| 2022-12-15 | $34.76 | $34.83 | $34.00 | $34.08 | $34.08 | 100,195 |
| 2022-12-14 | $35.16 | $35.52 | $34.80 | $35.17 | $35.17 | 85,984 |
| 2022-12-13 | $35.99 | $36.00 | $34.87 | $35.13 | $35.13 | 83,410 |
| 2022-12-12 | $34.11 | $34.77 | $34.11 | $34.76 | $34.74 | 109,056 |
| 2022-12-09 | $34.20 | $34.40 | $33.98 | $34.13 | $34.11 | 58,933 |
| 2022-12-08 | $33.83 | $34.35 | $33.59 | $34.19 | $34.17 | 71,323 |
| 2022-12-07 | $33.84 | $34.09 | $33.65 | $33.70 | $33.68 | 67,425 |
| 2022-12-06 | $34.36 | $34.36 | $33.65 | $33.90 | $33.88 | 84,851 |
| 2022-12-05 | $35.12 | $35.19 | $34.20 | $34.42 | $34.40 | 59,916 |
| 2022-12-02 | $35.09 | $35.37 | $35.01 | $35.29 | $35.26 | 82,420 |
| 2022-12-01 | $35.18 | $35.95 | $35.18 | $35.88 | $35.85 | 83,147 |
| 2022-11-30 | $33.95 | $34.84 | $33.60 | $34.83 | $34.81 | 133,033 |
| 2022-11-29 | $34.59 | $34.72 | $34.36 | $34.45 | $34.43 | 80,392 |
| 2022-11-28 | $34.84 | $35.07 | $34.52 | $34.62 | $34.60 | 41,805 |
| 2022-11-25 | $34.89 | $35.17 | $34.82 | $35.07 | $35.05 | 17,123 |
| 2022-11-23 | $34.46 | $35.12 | $34.44 | $34.94 | $34.92 | 58,158 |
| 2022-11-22 | $34.34 | $34.52 | $34.01 | $34.49 | $34.47 | 48,929 |
| 2022-11-21 | $34.36 | $34.44 | $34.20 | $34.29 | $34.27 | 63,887 |
| 2022-11-18 | $35.05 | $35.05 | $34.42 | $34.48 | $34.48 | 156,257 |
| 2022-11-17 | $34.15 | $34.51 | $33.97 | $34.27 | $34.27 | 66,301 |
| 2022-11-16 | $35.15 | $35.15 | $34.53 | $34.70 | $34.70 | 39,732 |
| 2022-11-15 | $35.49 | $35.73 | $35.17 | $35.36 | $35.36 | 85,582 |
| 2022-11-14 | $35.03 | $35.13 | $34.67 | $34.79 | $34.79 | 63,224 |
| 2022-11-11 | $34.63 | $35.44 | $34.59 | $35.30 | $35.30 | 55,685 |
| 2022-11-10 | $33.94 | $34.55 | $33.89 | $34.52 | $34.52 | 73,648 |
| 2022-11-09 | $33.12 | $33.12 | $32.42 | $32.51 | $32.51 | 433,879 |
| 2022-11-08 | $33.00 | $33.85 | $32.78 | $33.36 | $33.36 | 68,946 |
| 2022-11-07 | $32.81 | $32.88 | $32.38 | $32.71 | $32.71 | 128,877 |
| 2022-11-04 | $33.60 | $33.60 | $32.16 | $32.64 | $32.64 | 659,874 |
| 2022-11-03 | $33.52 | $33.52 | $32.92 | $33.25 | $33.25 | 89,726 |
| 2022-11-02 | $35.44 | $35.44 | $34.12 | $34.15 | $34.15 | 65,112 |
| 2022-11-01 | $36.25 | $36.25 | $35.31 | $35.38 | $35.38 | 53,794 |
| 2022-10-31 | $35.82 | $36.22 | $35.79 | $35.98 | $35.98 | 49,419 |
| 2022-10-28 | $35.77 | $36.12 | $35.44 | $36.11 | $36.11 | 107,142 |
| 2022-10-27 | $35.44 | $36.16 | $35.44 | $35.72 | $35.72 | 164,680 |
| 2022-10-26 | $34.79 | $35.90 | $34.79 | $35.23 | $35.23 | 82,913 |
| 2022-10-25 | $34.16 | $35.16 | $34.16 | $35.15 | $35.15 | 212,484 |
| 2022-10-24 | $34.19 | $34.19 | $33.54 | $34.01 | $34.01 | 55,945 |
| 2022-10-21 | $33.46 | $34.15 | $33.10 | $34.09 | $34.09 | 64,288 |
| 2022-10-20 | $33.36 | $34.13 | $33.36 | $33.54 | $33.54 | 44,547 |
| 2022-10-19 | $33.72 | $33.78 | $33.20 | $33.37 | $33.37 | 107,400 |
| 2022-10-18 | $33.89 | $34.20 | $33.49 | $33.95 | $33.95 | 67,896 |
| 2022-10-17 | $32.53 | $33.25 | $32.53 | $33.10 | $33.10 | 87,472 |
| 2022-10-14 | $32.96 | $33.15 | $31.85 | $31.88 | $31.88 | 82,103 |
| 2022-10-13 | $31.58 | $32.97 | $31.29 | $32.83 | $32.83 | 230,012 |
| 2022-10-12 | $32.70 | $32.72 | $32.14 | $32.48 | $32.48 | 100,645 |
| 2022-10-11 | $33.01 | $33.23 | $32.37 | $32.58 | $32.58 | 124,555 |
| 2022-10-10 | $34.33 | $34.33 | $32.95 | $33.18 | $33.18 | 167,975 |
| 2022-10-07 | $35.02 | $35.04 | $34.11 | $34.23 | $34.23 | 107,419 |
| 2022-10-06 | $35.62 | $36.06 | $35.50 | $35.54 | $35.54 | 159,984 |
| 2022-10-05 | $35.28 | $35.90 | $34.93 | $35.73 | $35.73 | 94,928 |
| 2022-10-04 | $35.37 | $35.91 | $35.31 | $35.79 | $35.79 | 76,812 |
| 2022-10-03 | $34.18 | $34.85 | $34.04 | $34.69 | $34.69 | 86,342 |
| 2022-09-30 | $34.07 | $34.86 | $33.93 | $33.96 | $33.96 | 88,822 |
| 2022-09-29 | $34.18 | $34.22 | $33.69 | $34.13 | $34.13 | 101,107 |
| 2022-09-28 | $33.93 | $34.66 | $33.91 | $34.57 | $34.57 | 63,012 |
| 2022-09-27 | $34.12 | $34.49 | $33.66 | $33.91 | $33.91 | 86,209 |
| 2022-09-26 | $33.77 | $34.41 | $33.64 | $33.69 | $33.69 | 50,756 |
| 2022-09-23 | $34.08 | $34.24 | $33.55 | $33.83 | $33.83 | 88,842 |
| 2022-09-22 | $35.13 | $35.18 | $34.39 | $34.44 | $34.44 | 77,929 |
| 2022-09-21 | $35.74 | $36.11 | $35.27 | $35.27 | $35.27 | 42,265 |
| 2022-09-20 | $35.77 | $36.00 | $35.60 | $35.70 | $35.70 | 50,743 |
| 2022-09-19 | $35.23 | $36.05 | $35.23 | $36.00 | $36.00 | 46,106 |
| 2022-09-16 | $35.83 | $35.83 | $35.26 | $35.54 | $35.54 | 75,415 |
| 2022-09-15 | $36.68 | $36.96 | $36.20 | $36.38 | $36.38 | 60,406 |
| 2022-09-14 | $36.85 | $37.02 | $36.53 | $36.86 | $36.86 | 177,132 |
| 2022-09-13 | $37.08 | $37.19 | $36.65 | $36.74 | $36.74 | 59,057 |
| 2022-09-12 | $37.84 | $38.17 | $37.84 | $38.16 | $38.16 | 44,723 |
| 2022-09-09 | $36.91 | $37.64 | $36.91 | $37.61 | $37.61 | 75,779 |
| 2022-09-08 | $35.51 | $36.30 | $35.47 | $36.27 | $36.27 | 28,999 |
| 2022-09-07 | $35.33 | $35.93 | $35.19 | $35.91 | $35.91 | 53,683 |
| 2022-09-06 | $35.52 | $35.57 | $35.14 | $35.30 | $35.30 | 49,275 |
| 2022-09-02 | $36.00 | $36.23 | $35.33 | $35.47 | $35.47 | 26,362 |
| 2022-09-01 | $36.35 | $36.35 | $35.22 | $35.69 | $35.69 | 51,082 |
| 2022-08-31 | $37.65 | $37.85 | $36.99 | $37.08 | $37.08 | 53,195 |
| 2022-08-30 | $37.64 | $37.83 | $37.04 | $37.34 | $37.34 | 74,450 |
| 2022-08-29 | $37.32 | $37.60 | $37.18 | $37.34 | $37.34 | 91,494 |
| 2022-08-26 | $38.70 | $38.70 | $37.66 | $37.68 | $37.68 | 112,319 |
| 2022-08-25 | $38.23 | $38.52 | $38.16 | $38.51 | $38.51 | 39,911 |
| 2022-08-24 | $37.73 | $38.16 | $37.71 | $37.95 | $37.95 | 33,093 |
| 2022-08-23 | $37.70 | $38.23 | $37.67 | $37.76 | $37.76 | 127,098 |
| 2022-08-22 | $37.61 | $37.65 | $37.27 | $37.36 | $37.36 | 40,123 |
| 2022-08-19 | $38.50 | $38.55 | $37.89 | $38.09 | $38.09 | 63,647 |
| 2022-08-18 | $38.82 | $39.03 | $38.63 | $38.99 | $38.99 | 35,281 |
| 2022-08-17 | $38.94 | $38.97 | $38.50 | $38.66 | $38.66 | 42,854 |
| 2022-08-16 | $39.32 | $39.43 | $38.82 | $39.36 | $39.36 | 38,692 |
| 2022-08-15 | $38.83 | $39.44 | $38.75 | $39.42 | $39.42 | 72,137 |
| 2022-08-12 | $38.62 | $38.99 | $38.46 | $38.96 | $38.96 | 189,933 |
| 2022-08-11 | $39.21 | $39.29 | $38.34 | $38.37 | $38.37 | 65,422 |
| 2022-08-10 | $38.43 | $39.03 | $38.43 | $38.98 | $38.98 | 61,327 |
| 2022-08-09 | $37.87 | $37.95 | $37.41 | $37.59 | $37.59 | 121,542 |
| 2022-08-08 | $37.88 | $38.45 | $37.80 | $37.86 | $37.86 | 51,287 |
| 2022-08-05 | $37.16 | $37.73 | $37.12 | $37.68 | $37.68 | 53,950 |
| 2022-08-04 | $37.95 | $37.95 | $37.20 | $37.59 | $37.59 | 69,020 |
| 2022-08-03 | $37.27 | $38.19 | $37.27 | $38.12 | $38.12 | 60,291 |
| 2022-08-02 | $36.52 | $37.24 | $36.52 | $36.94 | $36.94 | 51,466 |
| 2022-08-01 | $36.56 | $37.09 | $36.23 | $36.75 | $36.75 | 73,693 |
| 2022-07-29 | $36.61 | $36.74 | $36.29 | $36.68 | $36.68 | 41,786 |
| 2022-07-28 | $36.10 | $36.62 | $35.77 | $36.54 | $36.54 | 69,091 |
| 2022-07-27 | $35.77 | $36.20 | $35.56 | $36.06 | $36.06 | 48,890 |
| 2022-07-26 | $36.56 | $36.56 | $35.47 | $35.53 | $35.53 | 32,252 |
| 2022-07-25 | $37.07 | $37.07 | $36.53 | $36.76 | $36.76 | 30,886 |
| 2022-07-22 | $37.65 | $37.86 | $36.94 | $37.11 | $37.11 | 33,589 |
| 2022-07-21 | $36.94 | $37.61 | $36.75 | $37.61 | $37.61 | 88,637 |
| 2022-07-20 | $36.47 | $37.22 | $36.47 | $37.01 | $37.01 | 26,989 |
| 2022-07-19 | $35.92 | $36.39 | $35.69 | $36.35 | $36.35 | 39,900 |
| 2022-07-18 | $35.96 | $36.30 | $35.51 | $35.55 | $35.55 | 47,098 |
| 2022-07-15 | $35.35 | $35.64 | $35.06 | $35.64 | $35.64 | 52,098 |
| 2022-07-14 | $35.06 | $35.15 | $34.50 | $34.96 | $34.96 | 51,774 |
| 2022-07-13 | $34.88 | $35.63 | $34.72 | $35.34 | $35.34 | 54,614 |
| 2022-07-12 | $36.65 | $36.96 | $35.25 | $35.45 | $35.45 | 106,505 |
| 2022-07-11 | $36.97 | $37.00 | $36.29 | $36.56 | $36.56 | 91,959 |
| 2022-07-08 | $36.90 | $37.50 | $36.77 | $37.22 | $37.22 | 33,948 |
| 2022-07-07 | $36.51 | $37.23 | $36.51 | $37.16 | $37.16 | 74,791 |
| 2022-07-06 | $36.32 | $36.56 | $36.12 | $36.37 | $36.37 | 103,136 |
| 2022-07-05 | $35.20 | $36.27 | $35.09 | $36.25 | $36.25 | 53,792 |
| 2022-07-01 | $34.93 | $35.68 | $34.85 | $35.66 | $35.66 | 44,906 |
| 2022-06-30 | $35.14 | $35.30 | $34.52 | $35.03 | $35.03 | 47,383 |
| 2022-06-29 | $35.63 | $35.65 | $35.25 | $35.57 | $35.57 | 81,794 |
| 2022-06-28 | $36.64 | $36.87 | $35.50 | $35.65 | $35.65 | 56,805 |
| 2022-06-27 | $37.05 | $37.10 | $36.42 | $36.59 | $36.59 | 27,433 |
| 2022-06-24 | $36.16 | $37.05 | $36.16 | $37.02 | $37.02 | 52,211 |
| 2022-06-23 | $35.10 | $35.95 | $34.90 | $35.87 | $35.87 | 79,725 |
| 2022-06-22 | $34.57 | $35.36 | $34.47 | $34.90 | $34.90 | 56,183 |
| 2022-06-21 | $34.71 | $35.33 | $34.71 | $34.88 | $34.88 | 68,485 |
| 2022-06-17 | $33.63 | $34.43 | $33.63 | $34.23 | $34.23 | 94,914 |
| 2022-06-16 | $33.94 | $34.09 | $33.22 | $33.44 | $33.44 | 75,388 |
| 2022-06-15 | $34.46 | $35.24 | $34.30 | $34.85 | $34.85 | 74,477 |
| 2022-06-14 | $34.57 | $34.64 | $33.90 | $34.14 | $34.14 | 73,543 |
| 2022-06-13 | $35.00 | $35.10 | $34.21 | $34.39 | $34.39 | 98,589 |
| 2022-06-10 | $36.43 | $36.68 | $35.94 | $36.00 | $36.00 | 95,396 |
| 2022-06-09 | $37.91 | $38.05 | $37.29 | $37.33 | $37.33 | 97,294 |
| 2022-06-08 | $38.24 | $38.45 | $38.06 | $38.06 | $38.00 | 55,736 |
| 2022-06-07 | $37.62 | $38.35 | $37.45 | $38.30 | $38.24 | 66,739 |
| 2022-06-06 | $38.33 | $38.35 | $37.77 | $37.86 | $37.80 | 104,551 |
| 2022-06-03 | $38.02 | $38.29 | $37.72 | $37.94 | $37.88 | 64,819 |
| 2022-06-02 | $37.13 | $38.40 | $37.13 | $38.36 | $38.30 | 67,642 |
| 2022-06-01 | $37.59 | $37.82 | $37.00 | $37.21 | $37.15 | 60,486 |
| 2022-05-31 | $37.97 | $38.09 | $37.29 | $37.36 | $37.30 | 127,602 |
| 2022-05-27 | $37.26 | $38.05 | $37.26 | $38.04 | $37.98 | 68,240 |
| 2022-05-26 | $36.42 | $37.23 | $36.27 | $37.01 | $36.95 | 52,397 |
| 2022-05-25 | $35.56 | $36.57 | $35.56 | $36.34 | $36.28 | 98,349 |
| 2022-05-24 | $36.01 | $36.18 | $35.42 | $35.76 | $35.70 | 73,537 |
| 2022-05-23 | $35.92 | $36.44 | $35.55 | $36.37 | $36.31 | 111,514 |
| 2022-05-20 | $35.79 | $35.97 | $34.62 | $35.42 | $35.36 | 131,151 |
| 2022-05-19 | $34.37 | $35.38 | $34.30 | $35.03 | $34.97 | 128,276 |
| 2022-05-18 | $35.49 | $35.59 | $34.40 | $34.53 | $34.48 | 129,889 |
| 2022-05-17 | $35.82 | $36.15 | $35.22 | $35.80 | $35.74 | 96,608 |
| 2022-05-16 | $35.63 | $36.03 | $35.35 | $35.36 | $35.30 | 117,093 |
| 2022-05-13 | $34.76 | $35.80 | $34.76 | $35.69 | $35.63 | 111,598 |
| 2022-05-12 | $33.63 | $34.85 | $33.62 | $34.35 | $34.30 | 209,893 |
| 2022-05-11 | $34.58 | $35.22 | $33.98 | $34.00 | $33.95 | 194,921 |
| 2022-05-10 | $34.92 | $35.27 | $33.94 | $34.73 | $34.68 | 183,626 |
| 2022-05-09 | $35.64 | $35.72 | $34.17 | $34.37 | $34.32 | 206,360 |
| 2022-05-06 | $37.31 | $37.31 | $35.97 | $36.22 | $36.16 | 796,103 |
| 2022-05-05 | $39.14 | $39.14 | $37.35 | $37.72 | $37.66 | 123,316 |
| 2022-05-04 | $38.93 | $39.49 | $37.95 | $39.42 | $39.36 | 180,215 |
| 2022-05-03 | $39.41 | $39.44 | $38.84 | $39.09 | $39.03 | 104,081 |
| 2022-05-02 | $38.84 | $39.47 | $38.76 | $39.43 | $39.37 | 117,789 |
| 2022-04-29 | $39.76 | $40.29 | $38.86 | $38.87 | $38.81 | 94,285 |
| 2022-04-28 | $39.76 | $40.22 | $39.17 | $39.96 | $39.89 | 302,338 |
| 2022-04-27 | $39.55 | $40.04 | $39.25 | $39.33 | $39.27 | 142,439 |
| 2022-04-26 | $40.97 | $40.97 | $39.80 | $39.81 | $39.75 | 167,800 |
| 2022-04-25 | $40.11 | $41.11 | $40.11 | $41.09 | $41.03 | 102,953 |
| 2022-04-22 | $41.24 | $41.34 | $40.35 | $40.42 | $40.36 | 58,771 |
| 2022-04-21 | $42.61 | $42.86 | $41.08 | $41.19 | $41.13 | 74,134 |
| 2022-04-20 | $42.73 | $42.80 | $42.18 | $42.23 | $42.16 | 76,296 |
| 2022-04-19 | $41.67 | $42.61 | $41.56 | $42.51 | $42.44 | 106,930 |
| 2022-04-18 | $42.19 | $42.19 | $41.49 | $41.74 | $41.67 | 87,915 |
| 2022-04-14 | $43.12 | $43.16 | $42.38 | $42.42 | $42.35 | 75,056 |
| 2022-04-13 | $42.05 | $43.17 | $42.05 | $43.10 | $43.03 | 103,482 |
| 2022-04-12 | $42.46 | $42.89 | $41.92 | $42.01 | $41.94 | 70,618 |
| 2022-04-11 | $41.32 | $42.24 | $41.32 | $41.96 | $41.89 | 99,775 |
| 2022-04-08 | $41.93 | $42.07 | $41.54 | $41.60 | $41.53 | 108,387 |
| 2022-04-07 | $41.63 | $42.28 | $41.63 | $42.07 | $42.00 | 66,770 |
| 2022-04-06 | $42.14 | $42.18 | $41.43 | $41.74 | $41.67 | 146,263 |
| 2022-04-05 | $43.31 | $43.43 | $42.56 | $42.72 | $42.65 | 53,025 |
| 2022-04-04 | $42.99 | $43.44 | $42.82 | $43.44 | $43.37 | 79,782 |
| 2022-04-01 | $42.77 | $42.98 | $42.49 | $42.82 | $42.75 | 71,489 |
| 2022-03-31 | $42.87 | $43.19 | $42.60 | $42.69 | $42.62 | 114,544 |
| 2022-03-30 | $42.98 | $43.40 | $42.68 | $42.94 | $42.87 | 119,101 |
| 2022-03-29 | $42.98 | $43.22 | $42.40 | $43.16 | $43.09 | 100,947 |
| 2022-03-28 | $42.29 | $42.63 | $42.03 | $42.63 | $42.56 | 129,470 |
| 2022-03-25 | $42.56 | $42.65 | $41.62 | $42.27 | $42.20 | 156,742 |
| 2022-03-24 | $42.31 | $42.52 | $41.79 | $42.48 | $42.41 | 99,207 |
| 2022-03-23 | $41.90 | $42.51 | $41.61 | $42.04 | $41.97 | 107,749 |
| 2022-03-22 | $41.45 | $42.39 | $41.16 | $42.22 | $42.15 | 125,079 |
| 2022-03-21 | $41.43 | $41.58 | $40.85 | $41.39 | $41.32 | 178,208 |
| 2022-03-18 | $40.35 | $41.50 | $40.35 | $41.45 | $41.38 | 99,223 |
| 2022-03-17 | $39.47 | $40.62 | $39.43 | $40.56 | $40.50 | 133,577 |
| 2022-03-16 | $39.14 | $39.67 | $38.53 | $39.65 | $39.59 | 695,441 |
| 2022-03-15 | $38.20 | $38.72 | $37.88 | $38.71 | $38.65 | 488,692 |
| 2022-03-14 | $38.91 | $38.97 | $37.76 | $38.05 | $37.99 | 155,125 |
| 2022-03-11 | $40.17 | $40.23 | $38.95 | $38.96 | $38.90 | 138,707 |
| 2022-03-10 | $39.94 | $40.12 | $39.61 | $39.97 | $39.91 | 123,446 |
| 2022-03-09 | $39.60 | $40.23 | $39.36 | $40.11 | $40.05 | 127,770 |
| 2022-03-08 | $39.43 | $39.64 | $38.68 | $38.84 | $38.78 | 196,381 |
| 2022-03-07 | $40.79 | $40.87 | $39.35 | $39.49 | $39.43 | 191,615 |
| 2022-03-04 | $41.21 | $41.50 | $40.36 | $40.69 | $40.63 | 377,398 |
| 2022-03-03 | $42.45 | $42.45 | $41.19 | $41.45 | $41.38 | 515,413 |
| 2022-03-02 | $41.97 | $42.44 | $41.24 | $42.31 | $42.24 | 190,722 |
| 2022-03-01 | $41.98 | $42.40 | $41.44 | $41.73 | $41.66 | 270,365 |
| 2022-02-28 | $40.35 | $41.71 | $40.35 | $41.70 | $41.63 | 353,516 |
| 2022-02-25 | $40.00 | $40.38 | $39.12 | $40.22 | $40.16 | 237,830 |
| 2022-02-24 | $36.86 | $40.20 | $36.61 | $40.14 | $40.08 | 598,650 |
| 2022-02-23 | $39.05 | $39.13 | $37.77 | $37.80 | $37.74 | 84,355 |
| 2022-02-22 | $38.48 | $39.14 | $38.40 | $38.68 | $38.62 | 146,420 |
| 2022-02-18 | $39.57 | $39.75 | $38.84 | $38.89 | $38.83 | 95,184 |
| 2022-02-17 | $40.55 | $40.55 | $39.46 | $39.60 | $39.54 | 103,858 |
| 2022-02-16 | $40.98 | $40.98 | $40.40 | $40.89 | $40.83 | 77,621 |
| 2022-02-15 | $40.79 | $41.27 | $40.78 | $41.18 | $41.12 | 85,659 |
| 2022-02-14 | $40.30 | $40.93 | $40.13 | $40.39 | $40.33 | 107,931 |
| 2022-02-11 | $41.44 | $41.68 | $40.31 | $40.59 | $40.53 | 121,173 |
| 2022-02-10 | $41.26 | $42.19 | $41.10 | $41.52 | $41.45 | 132,321 |
| 2022-02-09 | $41.04 | $41.72 | $40.99 | $41.68 | $41.61 | 61,953 |
| 2022-02-08 | $40.00 | $40.74 | $40.00 | $40.74 | $40.68 | 103,326 |
| 2022-02-07 | $40.45 | $40.86 | $40.21 | $40.24 | $40.18 | 82,671 |
| 2022-02-04 | $39.74 | $40.72 | $39.51 | $40.44 | $40.38 | 107,898 |
| 2022-02-03 | $39.73 | $40.33 | $39.60 | $39.69 | $39.63 | 110,602 |
| 2022-02-02 | $40.90 | $40.91 | $40.23 | $40.47 | $40.41 | 150,586 |
| 2022-02-01 | $40.51 | $40.70 | $39.91 | $40.68 | $40.62 | 167,899 |
| 2022-01-31 | $38.98 | $40.45 | $38.98 | $40.45 | $40.39 | 96,875 |
| 2022-01-28 | $38.00 | $39.07 | $37.53 | $39.02 | $38.96 | 463,845 |
| 2022-01-27 | $38.89 | $39.13 | $37.83 | $37.93 | $37.87 | 214,155 |
| 2022-01-26 | $39.20 | $39.80 | $38.22 | $38.47 | $38.41 | 257,009 |
| 2022-01-25 | $39.64 | $39.67 | $38.33 | $38.68 | $38.62 | 197,972 |
| 2022-01-24 | $38.92 | $40.24 | $37.86 | $40.18 | $40.12 | 390,385 |
| 2022-01-21 | $40.63 | $40.89 | $39.77 | $39.77 | $39.71 | 184,208 |
| 2022-01-20 | $41.24 | $41.87 | $40.74 | $40.77 | $40.71 | 74,930 |
| 2022-01-19 | $41.06 | $41.72 | $40.89 | $40.93 | $40.87 | 95,055 |
| 2022-01-18 | $40.63 | $41.59 | $40.63 | $40.91 | $40.85 | 159,436 |
| 2022-01-14 | $40.87 | $41.44 | $40.77 | $41.35 | $41.28 | 68,593 |
| 2022-01-13 | $42.52 | $42.52 | $41.10 | $41.22 | $41.15 | 95,073 |
| 2022-01-12 | $43.01 | $43.31 | $42.27 | $42.45 | $42.38 | 78,271 |
| 2022-01-11 | $41.94 | $42.67 | $41.76 | $42.61 | $42.54 | 141,520 |
| 2022-01-10 | $41.26 | $42.00 | $40.50 | $41.97 | $41.90 | 139,757 |
| 2022-01-07 | $41.79 | $42.39 | $41.45 | $41.72 | $41.65 | 168,318 |
| 2022-01-06 | $41.83 | $42.50 | $41.52 | $42.02 | $41.95 | 172,886 |
| 2022-01-05 | $43.37 | $43.41 | $42.04 | $42.07 | $42.00 | 265,046 |
| 2022-01-04 | $44.40 | $44.42 | $42.97 | $43.56 | $43.49 | 252,241 |
| 2022-01-03 | $44.75 | $44.80 | $43.87 | $44.42 | $44.35 | 82,589 |
| 2021-12-31 | $44.90 | $45.05 | $44.60 | $44.61 | $44.54 | 36,513 |
| 2021-12-30 | $44.83 | $45.30 | $44.83 | $44.95 | $44.88 | 80,707 |
| 2021-12-29 | $44.86 | $44.93 | $44.52 | $44.90 | $44.83 | 30,949 |
| 2021-12-28 | $45.08 | $45.08 | $44.60 | $44.76 | $44.69 | 87,785 |
| 2021-12-27 | $44.50 | $44.92 | $44.50 | $44.86 | $44.79 | 650,885 |
| 2021-12-23 | $44.25 | $44.50 | $43.92 | $44.41 | $44.34 | 1,522,010 |
| 2021-12-22 | $43.80 | $44.10 | $43.52 | $44.08 | $44.01 | 83,549 |
| 2021-12-21 | $43.14 | $43.85 | $42.88 | $43.81 | $43.74 | 136,509 |
| 2021-12-20 | $42.37 | $42.78 | $42.29 | $42.64 | $42.57 | 99,678 |
| 2021-12-17 | $42.01 | $43.16 | $41.84 | $43.00 | $42.93 | 62,703 |
| 2021-12-16 | $43.56 | $43.56 | $42.18 | $42.53 | $42.46 | 159,762 |
| 2021-12-15 | $42.26 | $43.45 | $42.15 | $43.40 | $43.33 | 86,315 |
| 2021-12-14 | $42.26 | $42.36 | $41.60 | $42.16 | $42.09 | 336,349 |
| 2021-12-13 | $42.79 | $43.31 | $42.68 | $42.96 | $42.89 | 339,334 |
| 2021-12-10 | $43.35 | $43.47 | $42.85 | $43.05 | $42.77 | 82,326 |
| 2021-12-09 | $44.19 | $44.45 | $43.23 | $43.38 | $43.10 | 311,789 |
| 2021-12-08 | $43.72 | $44.30 | $43.27 | $44.13 | $43.84 | 414,912 |
| 2021-12-07 | $43.15 | $43.90 | $43.15 | $43.61 | $43.33 | 86,460 |
| 2021-12-06 | $42.50 | $42.51 | $41.42 | $42.26 | $41.99 | 245,424 |
| 2021-12-03 | $44.04 | $44.04 | $41.97 | $42.51 | $42.23 | 165,909 |
| 2021-12-02 | $43.51 | $44.49 | $43.44 | $44.35 | $44.06 | 101,875 |
| 2021-12-01 | $45.75 | $45.75 | $43.30 | $43.30 | $43.02 | 127,751 |
| 2021-11-30 | $45.97 | $46.07 | $44.75 | $45.03 | $44.74 | 103,071 |
| 2021-11-29 | $45.64 | $46.13 | $45.47 | $45.91 | $45.61 | 89,695 |
| 2021-11-26 | $45.72 | $46.08 | $45.16 | $45.37 | $45.08 | 59,545 |
| 2021-11-24 | $45.42 | $46.09 | $45.19 | $46.07 | $45.77 | 58,208 |
| 2021-11-23 | $46.08 | $46.24 | $45.05 | $45.65 | $45.35 | 94,034 |
| 2021-11-22 | $47.61 | $47.61 | $46.13 | $46.30 | $46.00 | 141,772 |
| 2021-11-19 | $48.12 | $48.35 | $47.46 | $47.51 | $47.20 | 66,672 |
| 2021-11-18 | $48.22 | $48.22 | $47.59 | $47.85 | $47.54 | 65,368 |
| 2021-11-17 | $48.35 | $48.38 | $47.84 | $48.00 | $47.69 | 141,845 |
| 2021-11-16 | $47.89 | $48.35 | $47.87 | $48.33 | $48.02 | 51,174 |
| 2021-11-15 | $48.52 | $48.52 | $47.57 | $47.78 | $47.47 | 99,465 |
| 2021-11-12 | $48.14 | $48.54 | $48.14 | $48.54 | $48.22 | 50,268 |
| 2021-11-11 | $48.09 | $48.32 | $47.87 | $47.92 | $47.61 | 53,167 |
| 2021-11-10 | $48.89 | $49.06 | $47.45 | $47.73 | $47.42 | 88,802 |
| 2021-11-09 | $48.79 | $49.09 | $48.52 | $48.93 | $48.61 | 93,183 |
| 2021-11-08 | $48.11 | $48.89 | $48.07 | $48.77 | $48.45 | 109,235 |
| 2021-11-05 | $48.35 | $48.35 | $47.53 | $47.95 | $47.64 | 72,238 |
| 2021-11-04 | $47.89 | $48.31 | $47.81 | $48.02 | $47.71 | 130,177 |
| 2021-11-03 | $47.34 | $47.64 | $47.11 | $47.55 | $47.24 | 70,234 |
| 2021-11-02 | $47.10 | $47.32 | $47.00 | $47.28 | $46.97 | 98,604 |
| 2021-11-01 | $47.12 | $47.13 | $46.78 | $47.07 | $46.76 | 91,509 |
| 2021-10-29 | $46.40 | $47.05 | $46.39 | $47.04 | $46.73 | 84,416 |
| 2021-10-28 | $46.03 | $46.48 | $45.87 | $46.42 | $46.12 | 80,331 |
| 2021-10-27 | $46.65 | $46.73 | $45.89 | $45.91 | $45.61 | 96,975 |
| 2021-10-26 | $47.04 | $47.06 | $46.35 | $46.43 | $46.13 | 104,994 |
| 2021-10-25 | $46.77 | $47.20 | $46.60 | $46.72 | $46.42 | 86,725 |
| 2021-10-22 | $46.74 | $47.00 | $46.43 | $46.63 | $46.33 | 85,055 |
| 2021-10-21 | $46.35 | $46.81 | $46.35 | $46.73 | $46.43 | 61,983 |
| 2021-10-20 | $46.44 | $46.62 | $46.18 | $46.38 | $46.08 | 78,986 |
| 2021-10-19 | $46.33 | $46.42 | $46.00 | $46.39 | $46.09 | 61,980 |
| 2021-10-18 | $45.38 | $46.09 | $45.35 | $46.09 | $45.79 | 53,963 |
| 2021-10-15 | $45.73 | $45.85 | $45.49 | $45.60 | $45.30 | 61,832 |
| 2021-10-14 | $45.19 | $45.65 | $45.19 | $45.60 | $45.30 | 75,200 |
| 2021-10-13 | $44.18 | $44.85 | $44.18 | $44.81 | $44.52 | 140,215 |
| 2021-10-12 | $43.66 | $44.14 | $43.56 | $43.96 | $43.67 | 162,582 |
| 2021-10-11 | $43.66 | $44.01 | $43.46 | $43.54 | $43.26 | 47,192 |
| 2021-10-08 | $44.41 | $44.41 | $43.67 | $43.72 | $43.44 | 67,342 |
| 2021-10-07 | $43.95 | $44.65 | $43.95 | $44.26 | $43.97 | 92,292 |
| 2021-10-06 | $42.76 | $43.58 | $42.74 | $43.56 | $43.28 | 54,700 |
| 2021-10-05 | $42.88 | $43.49 | $42.88 | $43.23 | $42.95 | 76,689 |
| 2021-10-04 | $43.60 | $43.60 | $42.38 | $42.73 | $42.45 | 128,099 |
| 2021-10-01 | $43.57 | $44.00 | $43.16 | $43.90 | $43.61 | 57,957 |
| 2021-09-30 | $43.51 | $43.87 | $43.31 | $43.45 | $43.17 | 35,621 |
| 2021-09-29 | $43.71 | $43.89 | $43.36 | $43.41 | $43.13 | 40,857 |
| 2021-09-28 | $44.35 | $44.41 | $43.46 | $43.52 | $43.24 | 80,409 |
| 2021-09-27 | $45.28 | $45.28 | $44.65 | $44.81 | $44.52 | 41,032 |
| 2021-09-24 | $45.10 | $45.46 | $44.90 | $45.39 | $45.10 | 50,302 |
| 2021-09-23 | $44.96 | $45.39 | $44.88 | $45.25 | $44.95 | 86,813 |
| 2021-09-22 | $44.30 | $44.75 | $44.19 | $44.69 | $44.40 | 66,546 |
| 2021-09-21 | $44.40 | $44.60 | $44.05 | $44.14 | $43.85 | 60,685 |
| 2021-09-20 | $44.27 | $44.57 | $43.62 | $44.14 | $43.85 | 605,617 |
| 2021-09-17 | $45.27 | $45.38 | $44.86 | $45.00 | $44.71 | 52,982 |
| 2021-09-16 | $45.06 | $45.28 | $44.90 | $45.26 | $44.97 | 82,799 |
| 2021-09-15 | $44.90 | $45.22 | $44.66 | $45.15 | $44.86 | 48,672 |
| 2021-09-14 | $45.22 | $45.31 | $44.80 | $44.89 | $44.60 | 66,177 |
| 2021-09-13 | $45.17 | $45.17 | $44.59 | $45.02 | $44.73 | 77,798 |
| 2021-09-10 | $46.00 | $46.00 | $44.95 | $45.00 | $44.71 | 142,090 |
| 2021-09-09 | $45.63 | $46.02 | $45.63 | $45.69 | $45.39 | 58,164 |
| 2021-09-08 | $46.04 | $46.04 | $45.58 | $45.58 | $45.28 | 38,961 |
| 2021-09-07 | $46.78 | $46.84 | $46.00 | $46.03 | $45.73 | 90,557 |
| 2021-09-03 | $46.34 | $46.85 | $46.33 | $46.78 | $46.47 | 101,430 |
| 2021-09-02 | $46.18 | $46.42 | $46.05 | $46.37 | $46.07 | 52,717 |
| 2021-09-01 | $46.04 | $46.20 | $45.91 | $46.07 | $45.77 | 69,530 |
| 2021-08-31 | $46.11 | $46.11 | $45.85 | $46.05 | $45.75 | 118,113 |
| 2021-08-30 | $46.13 | $46.22 | $45.90 | $46.15 | $45.85 | 70,410 |
| 2021-08-27 | $45.51 | $46.04 | $45.39 | $45.94 | $45.64 | 47,922 |
| 2021-08-26 | $45.26 | $45.63 | $45.20 | $45.51 | $45.21 | 139,443 |
| 2021-08-25 | $44.98 | $45.42 | $44.96 | $45.31 | $45.02 | 81,664 |
| 2021-08-24 | $44.34 | $44.88 | $44.34 | $44.80 | $44.51 | 260,308 |
| 2021-08-23 | $43.33 | $43.78 | $43.30 | $43.73 | $43.45 | 45,241 |
| 2021-08-20 | $42.82 | $43.15 | $42.82 | $43.06 | $42.78 | 24,277 |
| 2021-08-19 | $42.39 | $43.00 | $42.38 | $42.76 | $42.48 | 63,196 |
| 2021-08-18 | $42.78 | $43.08 | $42.68 | $42.69 | $42.41 | 29,801 |
| 2021-08-17 | $42.79 | $42.89 | $42.52 | $42.79 | $42.51 | 60,266 |
| 2021-08-16 | $43.44 | $43.44 | $42.66 | $43.05 | $42.77 | 62,246 |
| 2021-08-13 | $43.52 | $43.78 | $43.43 | $43.66 | $43.38 | 75,721 |
| 2021-08-12 | $43.09 | $43.68 | $43.09 | $43.67 | $43.39 | 105,263 |
| 2021-08-11 | $43.52 | $43.52 | $42.97 | $43.15 | $42.87 | 90,629 |
| 2021-08-10 | $43.99 | $44.06 | $43.28 | $43.34 | $43.06 | 81,339 |
| 2021-08-09 | $43.79 | $44.00 | $43.68 | $43.90 | $43.61 | 76,293 |
| 2021-08-06 | $44.19 | $44.30 | $43.61 | $43.76 | $43.48 | 46,078 |
| 2021-08-05 | $44.35 | $44.43 | $44.13 | $44.36 | $44.07 | 41,144 |
| 2021-08-04 | $43.99 | $44.32 | $43.97 | $44.23 | $43.94 | 56,333 |
| 2021-08-03 | $44.20 | $44.34 | $43.91 | $44.22 | $43.93 | 45,693 |
| 2021-08-02 | $44.09 | $44.32 | $43.55 | $44.12 | $43.83 | 81,739 |
| 2021-07-30 | $43.94 | $44.14 | $43.86 | $43.93 | $43.64 | 41,955 |
| 2021-07-29 | $44.31 | $44.54 | $44.23 | $44.24 | $43.95 | 163,110 |
| 2021-07-28 | $44.07 | $44.56 | $44.00 | $44.48 | $44.19 | 78,660 |
| 2021-07-27 | $44.44 | $44.47 | $43.52 | $44.02 | $43.73 | 70,489 |
| 2021-07-26 | $44.72 | $44.72 | $44.31 | $44.48 | $44.19 | 76,040 |
| 2021-07-23 | $44.50 | $44.81 | $44.23 | $44.79 | $44.50 | 218,315 |
| 2021-07-22 | $44.13 | $44.45 | $44.10 | $44.39 | $44.10 | 80,318 |
| 2021-07-21 | $43.83 | $44.07 | $43.55 | $44.03 | $43.74 | 70,551 |
| 2021-07-20 | $42.97 | $44.04 | $42.97 | $43.79 | $43.51 | 116,191 |
| 2021-07-19 | $42.27 | $42.84 | $42.16 | $42.77 | $42.49 | 91,454 |
| 2021-07-16 | $43.03 | $43.20 | $42.80 | $42.84 | $42.56 | 78,036 |
| 2021-07-15 | $43.06 | $43.30 | $42.60 | $42.80 | $42.52 | 103,106 |
| 2021-07-14 | $43.87 | $43.88 | $43.14 | $43.14 | $42.86 | 108,613 |
| 2021-07-13 | $43.82 | $44.08 | $43.56 | $43.63 | $43.35 | 115,945 |
| 2021-07-12 | $44.35 | $44.50 | $43.74 | $43.83 | $43.55 | 106,646 |
| 2021-07-09 | $43.89 | $44.20 | $43.72 | $44.18 | $43.89 | 85,752 |
| 2021-07-08 | $43.30 | $43.96 | $42.95 | $43.80 | $43.52 | 163,647 |
| 2021-07-07 | $44.15 | $44.18 | $43.48 | $43.95 | $43.66 | 127,291 |
| 2021-07-06 | $43.38 | $43.95 | $43.36 | $43.91 | $43.62 | 127,047 |
| 2021-07-02 | $43.20 | $43.28 | $43.02 | $43.19 | $42.91 | 68,652 |
| 2021-07-01 | $43.06 | $43.14 | $42.73 | $43.04 | $42.76 | 73,081 |
| 2021-06-30 | $43.69 | $43.69 | $43.12 | $43.15 | $42.87 | 60,180 |
| 2021-06-29 | $43.89 | $43.89 | $43.58 | $43.73 | $43.45 | 54,884 |
| 2021-06-28 | $43.80 | $44.03 | $43.73 | $43.88 | $43.59 | 79,182 |
| 2021-06-25 | $43.52 | $43.65 | $43.25 | $43.65 | $43.37 | 123,647 |
| 2021-06-24 | $43.56 | $43.76 | $43.28 | $43.38 | $43.10 | 117,133 |
| 2021-06-23 | $43.50 | $43.59 | $43.19 | $43.31 | $43.03 | 72,235 |
| 2021-06-22 | $43.01 | $43.48 | $43.01 | $43.47 | $43.19 | 149,909 |
| 2021-06-21 | $42.92 | $43.09 | $42.39 | $43.00 | $42.72 | 186,490 |
| 2021-06-18 | $43.05 | $43.40 | $42.79 | $42.92 | $42.64 | 117,334 |
| 2021-06-17 | $42.46 | $43.30 | $42.46 | $43.23 | $42.95 | 71,934 |
| 2021-06-16 | $42.66 | $42.94 | $42.26 | $42.68 | $42.40 | 122,695 |
| 2021-06-15 | $42.93 | $43.02 | $42.58 | $42.70 | $42.42 | 90,818 |
| 2021-06-14 | $42.89 | $43.12 | $42.85 | $43.01 | $42.73 | 169,673 |
| 2021-06-11 | $42.62 | $42.89 | $42.50 | $42.87 | $42.59 | 156,556 |
| 2021-06-10 | $41.97 | $42.58 | $41.88 | $42.54 | $42.26 | 163,054 |
| 2021-06-09 | $42.18 | $42.19 | $41.89 | $41.94 | $41.66 | 132,197 |
| 2021-06-08 | $42.02 | $42.27 | $41.76 | $42.12 | $41.84 | 152,500 |
| 2021-06-07 | $41.29 | $41.80 | $41.11 | $41.74 | $41.46 | 182,204 |
| 2021-06-04 | $40.95 | $41.17 | $40.87 | $41.14 | $40.86 | 125,981 |
| 2021-06-03 | $41.24 | $41.46 | $40.36 | $40.72 | $40.45 | 141,579 |
| 2021-06-02 | $40.88 | $41.25 | $40.76 | $41.18 | $40.90 | 82,711 |
| 2021-06-01 | $41.00 | $41.00 | $40.34 | $40.76 | $40.49 | 86,775 |
| 2021-05-28 | $40.83 | $41.06 | $40.64 | $40.66 | $40.39 | 51,972 |
| 2021-05-27 | $40.78 | $40.90 | $40.30 | $40.75 | $40.48 | 72,200 |
| 2021-05-26 | $40.59 | $40.95 | $40.52 | $40.84 | $40.57 | 105,575 |
| 2021-05-25 | $40.51 | $40.58 | $40.18 | $40.24 | $39.97 | 73,911 |
| 2021-05-24 | $40.22 | $40.51 | $40.18 | $40.39 | $40.12 | 816,519 |
| 2021-05-21 | $40.06 | $40.31 | $39.91 | $39.96 | $39.69 | 74,447 |
| 2021-05-20 | $39.36 | $39.82 | $39.26 | $39.71 | $39.44 | 64,143 |
| 2021-05-19 | $38.61 | $39.07 | $38.46 | $39.03 | $38.77 | 95,945 |
| 2021-05-18 | $39.01 | $39.52 | $39.01 | $39.16 | $38.90 | 86,917 |
| 2021-05-17 | $38.92 | $39.13 | $38.50 | $38.82 | $38.56 | 114,494 |
| 2021-05-14 | $38.64 | $39.27 | $38.59 | $39.22 | $38.96 | 91,238 |
| 2021-05-13 | $38.52 | $38.75 | $37.94 | $38.26 | $38.00 | 118,759 |
| 2021-05-12 | $38.80 | $38.94 | $38.06 | $38.20 | $37.94 | 149,671 |
| 2021-05-11 | $38.06 | $39.31 | $37.81 | $39.21 | $38.95 | 205,650 |
| 2021-05-10 | $39.68 | $39.68 | $38.98 | $39.05 | $38.79 | 104,651 |
| 2021-05-07 | $39.49 | $39.80 | $39.42 | $39.48 | $39.21 | 82,109 |
| 2021-05-06 | $39.34 | $39.34 | $38.69 | $39.06 | $38.80 | 210,584 |
| 2021-05-05 | $39.90 | $39.98 | $39.18 | $39.31 | $39.05 | 51,100 |
| 2021-05-04 | $39.94 | $40.04 | $39.17 | $39.72 | $39.45 | 60,946 |
| 2021-05-03 | $40.84 | $40.84 | $40.29 | $40.38 | $40.11 | 58,578 |
| 2021-04-30 | $40.86 | $41.12 | $40.60 | $40.67 | $40.40 | 59,137 |
| 2021-04-29 | $41.56 | $41.56 | $40.64 | $41.08 | $40.80 | 44,635 |
| 2021-04-28 | $42.00 | $42.00 | $41.43 | $41.43 | $41.15 | 178,033 |
| 2021-04-27 | $42.15 | $42.17 | $41.74 | $41.87 | $41.59 | 48,429 |
| 2021-04-26 | $41.70 | $42.11 | $41.62 | $42.08 | $41.80 | 49,811 |
| 2021-04-23 | $40.73 | $40.94 | $40.65 | $40.82 | $40.55 | 45,559 |
| 2021-04-22 | $40.32 | $41.07 | $40.14 | $40.53 | $40.26 | 56,673 |
| 2021-04-21 | $39.98 | $40.46 | $39.86 | $40.40 | $40.13 | 53,871 |
| 2021-04-20 | $40.67 | $40.90 | $40.01 | $40.13 | $39.86 | 56,293 |
| 2021-04-19 | $40.94 | $41.19 | $40.65 | $40.89 | $40.62 | 84,192 |
| 2021-04-16 | $41.13 | $41.20 | $40.80 | $41.07 | $40.79 | 53,053 |
| 2021-04-15 | $40.81 | $41.10 | $40.67 | $41.06 | $40.78 | 92,004 |
| 2021-04-14 | $40.62 | $40.96 | $40.32 | $40.37 | $40.10 | 142,533 |
| 2021-04-13 | $40.05 | $40.61 | $40.05 | $40.52 | $40.25 | 49,144 |
| 2021-04-12 | $39.55 | $40.07 | $39.45 | $39.89 | $39.62 | 48,032 |
| 2021-04-09 | $39.60 | $39.67 | $39.23 | $39.63 | $39.36 | 48,313 |
| 2021-04-08 | $39.41 | $39.71 | $39.37 | $39.67 | $39.40 | 79,370 |
| 2021-04-07 | $39.54 | $39.62 | $39.00 | $39.09 | $38.83 | 59,362 |
| 2021-04-06 | $39.10 | $39.55 | $38.96 | $39.34 | $39.08 | 65,323 |
| 2021-04-05 | $39.08 | $39.22 | $38.81 | $39.18 | $38.92 | 62,725 |
| 2021-04-01 | $38.62 | $39.10 | $38.49 | $38.81 | $38.55 | 94,853 |
| 2021-03-31 | $37.89 | $38.47 | $37.89 | $38.20 | $37.94 | 60,596 |
| 2021-03-30 | $37.93 | $37.93 | $37.49 | $37.90 | $37.65 | 228,694 |
| 2021-03-29 | $38.32 | $38.59 | $37.94 | $38.09 | $37.83 | 122,873 |
| 2021-03-26 | $38.06 | $38.31 | $37.61 | $38.31 | $38.05 | 125,858 |
| 2021-03-25 | $37.75 | $38.15 | $37.42 | $38.12 | $37.86 | 70,026 |
| 2021-03-24 | $39.29 | $39.29 | $38.02 | $38.05 | $37.79 | 57,745 |
| 2021-03-23 | $39.41 | $39.54 | $38.96 | $39.04 | $38.78 | 62,934 |
| 2021-03-22 | $39.11 | $39.60 | $39.11 | $39.46 | $39.19 | 75,153 |
| 2021-03-19 | $38.88 | $39.21 | $38.50 | $38.96 | $38.70 | 71,634 |
| 2021-03-18 | $39.60 | $39.60 | $38.56 | $38.63 | $38.37 | 104,440 |
| 2021-03-17 | $39.77 | $40.23 | $39.35 | $40.00 | $39.73 | 56,799 |
| 2021-03-16 | $40.27 | $40.57 | $39.67 | $39.97 | $39.70 | 635,777 |
| 2021-03-15 | $39.94 | $40.18 | $39.66 | $40.16 | $39.89 | 110,669 |
| 2021-03-12 | $39.51 | $39.80 | $39.13 | $39.80 | $39.53 | 58,211 |
| 2021-03-11 | $39.63 | $40.12 | $39.59 | $39.99 | $39.72 | 128,185 |
| 2021-03-10 | $39.53 | $39.70 | $38.66 | $38.80 | $38.54 | 114,866 |
| 2021-03-09 | $38.40 | $39.08 | $38.34 | $38.86 | $38.60 | 138,229 |
| 2021-03-08 | $37.95 | $38.30 | $37.37 | $37.37 | $37.12 | 111,193 |
| 2021-03-05 | $37.99 | $37.99 | $36.35 | $37.73 | $37.47 | 129,128 |
| 2021-03-04 | $38.48 | $38.74 | $37.22 | $37.64 | $37.39 | 221,029 |
| 2021-03-03 | $39.88 | $39.88 | $38.55 | $38.72 | $38.46 | 186,605 |
| 2021-03-02 | $40.66 | $40.80 | $39.78 | $39.78 | $39.51 | 75,420 |
| 2021-03-01 | $39.94 | $40.61 | $39.86 | $40.59 | $40.32 | 82,503 |
| 2021-02-26 | $39.76 | $39.90 | $38.81 | $39.21 | $38.95 | 117,991 |
| 2021-02-25 | $40.72 | $40.95 | $39.27 | $39.46 | $39.19 | 255,109 |
| 2021-02-24 | $40.65 | $40.81 | $39.94 | $40.76 | $40.49 | 140,755 |
| 2021-02-23 | $40.43 | $40.74 | $39.13 | $40.69 | $40.42 | 223,892 |
| 2021-02-22 | $41.99 | $41.99 | $41.08 | $41.20 | $40.92 | 115,333 |
| 2021-02-19 | $42.22 | $42.51 | $42.15 | $42.33 | $42.05 | 1,069,123 |
| 2021-02-18 | $41.57 | $42.01 | $41.19 | $41.86 | $41.58 | 172,395 |
| 2021-02-17 | $42.12 | $42.12 | $41.28 | $41.85 | $41.57 | 163,401 |
| 2021-02-16 | $43.16 | $43.23 | $42.09 | $42.31 | $42.03 | 96,772 |
| 2021-02-12 | $42.68 | $42.99 | $42.38 | $42.93 | $42.64 | 175,721 |
| 2021-02-11 | $42.81 | $42.98 | $42.30 | $42.73 | $42.44 | 123,922 |
| 2021-02-10 | $42.92 | $42.98 | $42.21 | $42.66 | $42.37 | 80,463 |
| 2021-02-09 | $42.58 | $43.02 | $42.42 | $42.97 | $42.68 | 97,968 |
| 2021-02-08 | $42.51 | $42.70 | $42.12 | $42.33 | $42.05 | 102,988 |
| 2021-02-05 | $42.00 | $42.17 | $41.79 | $42.07 | $41.79 | 89,815 |
| 2021-02-04 | $41.43 | $41.80 | $41.25 | $41.80 | $41.52 | 69,153 |
| 2021-02-03 | $41.92 | $41.94 | $41.10 | $41.20 | $40.92 | 103,980 |
| 2021-02-02 | $41.99 | $42.20 | $41.65 | $42.14 | $41.86 | 119,244 |
| 2021-02-01 | $41.36 | $41.70 | $40.85 | $41.57 | $41.29 | 112,350 |
| 2021-01-29 | $41.92 | $42.12 | $40.88 | $41.06 | $40.78 | 127,217 |
| 2021-01-28 | $42.91 | $43.11 | $41.68 | $41.93 | $41.65 | 200,193 |
| 2021-01-27 | $42.50 | $44.18 | $42.10 | $43.36 | $43.07 | 180,455 |
| 2021-01-26 | $42.95 | $43.03 | $42.42 | $42.62 | $42.33 | 91,068 |
| 2021-01-25 | $43.40 | $43.58 | $42.00 | $42.72 | $42.43 | 136,171 |
| 2021-01-22 | $41.88 | $42.48 | $41.85 | $42.43 | $42.14 | 72,288 |
| 2021-01-21 | $42.46 | $42.57 | $41.90 | $42.04 | $41.76 | 117,087 |
| 2021-01-20 | $42.38 | $42.68 | $42.16 | $42.26 | $41.98 | 121,979 |
| 2021-01-19 | $41.41 | $41.95 | $41.25 | $41.90 | $41.62 | 190,913 |
| 2021-01-15 | $41.29 | $41.53 | $40.88 | $41.09 | $40.81 | 166,712 |
| 2021-01-14 | $40.91 | $41.23 | $40.88 | $41.09 | $40.81 | 264,736 |
| 2021-01-13 | $41.58 | $41.62 | $40.73 | $40.73 | $40.46 | 143,666 |
| 2021-01-12 | $41.19 | $41.59 | $41.03 | $41.51 | $41.23 | 163,054 |
| 2021-01-11 | $40.65 | $41.30 | $40.17 | $41.03 | $40.76 | 108,405 |
| 2021-01-08 | $40.82 | $41.12 | $40.61 | $40.99 | $40.71 | 118,728 |
| 2021-01-07 | $39.65 | $40.43 | $39.51 | $40.40 | $40.13 | 107,050 |
| 2021-01-06 | $39.42 | $39.79 | $39.04 | $39.28 | $39.02 | 266,459 |
| 2021-01-05 | $39.50 | $39.79 | $39.31 | $39.75 | $39.48 | 214,274 |
| 2021-01-04 | $40.44 | $40.44 | $39.11 | $39.65 | $39.38 | 1,573,971 |
| 2020-12-31 | $40.33 | $40.41 | $40.05 | $40.35 | $40.08 | 55,195 |
| 2020-12-30 | $40.30 | $40.58 | $40.17 | $40.33 | $40.06 | 86,467 |
| 2020-12-29 | $41.04 | $41.04 | $40.00 | $40.12 | $39.84 | 100,346 |
| 2020-12-28 | $41.37 | $41.49 | $40.80 | $40.84 | $40.55 | 102,135 |
| 2020-12-24 | $41.28 | $41.38 | $40.92 | $41.05 | $40.76 | 62,766 |
| 2020-12-23 | $41.52 | $41.61 | $41.09 | $41.24 | $40.95 | 128,578 |
| 2020-12-22 | $40.18 | $41.37 | $40.18 | $41.37 | $41.08 | 198,025 |
| 2020-12-21 | $39.35 | $40.19 | $39.31 | $40.10 | $39.82 | 257,746 |
| 2020-12-18 | $38.39 | $39.91 | $38.39 | $39.87 | $39.59 | 220,419 |
| 2020-12-17 | $37.66 | $38.20 | $37.66 | $38.15 | $37.88 | 85,444 |
| 2020-12-16 | $37.25 | $37.75 | $37.25 | $37.56 | $37.30 | 98,883 |
| 2020-12-15 | $36.94 | $37.16 | $36.73 | $37.11 | $36.85 | 68,952 |
| 2020-12-14 | $36.54 | $37.02 | $36.50 | $36.74 | $36.48 | 112,332 |
| 2020-12-11 | $36.06 | $36.40 | $35.95 | $36.38 | $36.09 | 67,785 |
| 2020-12-10 | $35.38 | $36.27 | $35.30 | $36.23 | $35.94 | 62,122 |
| 2020-12-09 | $36.47 | $36.47 | $35.32 | $35.59 | $35.30 | 135,709 |
| 2020-12-08 | $36.10 | $36.66 | $36.10 | $36.56 | $36.26 | 55,853 |
| 2020-12-07 | $36.02 | $36.25 | $36.02 | $36.16 | $35.87 | 73,287 |
| 2020-12-04 | $35.76 | $36.14 | $35.76 | $36.04 | $35.75 | 69,139 |
| 2020-12-03 | $35.00 | $35.82 | $34.97 | $35.65 | $35.36 | 58,264 |
| 2020-12-02 | $34.31 | $34.34 | $34.00 | $34.33 | $34.05 | 46,906 |
| 2020-12-01 | $34.82 | $34.82 | $34.21 | $34.51 | $34.23 | 48,946 |
| 2020-11-30 | $34.81 | $34.85 | $34.22 | $34.67 | $34.39 | 42,562 |
| 2020-11-27 | $34.44 | $34.66 | $34.41 | $34.58 | $34.30 | 23,415 |
| 2020-11-25 | $34.01 | $34.28 | $33.93 | $34.22 | $33.94 | 68,658 |
| 2020-11-24 | $34.01 | $34.01 | $33.78 | $33.99 | $33.72 | 40,989 |
| 2020-11-23 | $33.94 | $33.94 | $33.50 | $33.81 | $33.54 | 50,325 |
| 2020-11-20 | $33.77 | $34.08 | $33.73 | $33.80 | $33.53 | 63,423 |
| 2020-11-19 | $33.13 | $33.73 | $33.13 | $33.62 | $33.35 | 31,289 |
| 2020-11-18 | $33.48 | $33.54 | $33.15 | $33.15 | $32.88 | 79,628 |
| 2020-11-17 | $33.14 | $33.52 | $32.95 | $33.41 | $33.14 | 50,198 |
| 2020-11-16 | $32.95 | $33.15 | $32.70 | $33.15 | $32.88 | 68,937 |
| 2020-11-13 | $32.87 | $33.00 | $32.76 | $32.92 | $32.65 | 48,942 |
| 2020-11-12 | $32.75 | $33.03 | $32.59 | $32.75 | $32.49 | 149,776 |
| 2020-11-11 | $32.29 | $32.75 | $32.29 | $32.68 | $32.42 | 56,608 |
| 2020-11-10 | $32.48 | $32.63 | $31.40 | $32.00 | $31.74 | 99,052 |
| 2020-11-09 | $34.02 | $34.02 | $32.59 | $32.59 | $32.33 | 77,492 |
| 2020-11-06 | $33.62 | $33.69 | $33.34 | $33.57 | $33.30 | 38,299 |
| 2020-11-05 | $33.57 | $33.88 | $33.53 | $33.68 | $33.41 | 41,350 |
| 2020-11-04 | $32.20 | $33.20 | $32.16 | $33.07 | $32.80 | 69,282 |
| 2020-11-03 | $31.27 | $31.70 | $31.08 | $31.63 | $31.37 | 69,868 |
| 2020-11-02 | $31.07 | $31.14 | $30.50 | $30.90 | $30.65 | 50,100 |
| 2020-10-30 | $31.38 | $31.38 | $30.50 | $30.79 | $30.54 | 76,856 |
| 2020-10-29 | $31.63 | $31.84 | $31.42 | $31.46 | $31.21 | 38,461 |
| 2020-10-28 | $32.22 | $32.29 | $31.62 | $31.65 | $31.39 | 122,042 |
| 2020-10-27 | $32.97 | $33.15 | $32.66 | $32.68 | $32.42 | 44,010 |
| 2020-10-26 | $33.00 | $33.24 | $32.33 | $32.74 | $32.48 | 36,981 |
| 2020-10-23 | $33.25 | $33.25 | $32.85 | $33.19 | $32.92 | 26,340 |
| 2020-10-22 | $33.24 | $33.34 | $32.74 | $33.13 | $32.86 | 29,453 |
| 2020-10-21 | $33.79 | $33.91 | $33.16 | $33.27 | $33.00 | 50,548 |
| 2020-10-20 | $34.16 | $34.29 | $33.74 | $33.77 | $33.50 | 42,417 |
| 2020-10-19 | $34.58 | $34.82 | $33.91 | $34.00 | $33.72 | 50,285 |
| 2020-10-16 | $34.72 | $34.72 | $34.41 | $34.41 | $34.13 | 36,948 |
| 2020-10-15 | $34.16 | $34.63 | $34.10 | $34.60 | $34.32 | 66,739 |
| 2020-10-14 | $35.08 | $35.18 | $34.60 | $34.80 | $34.52 | 49,081 |
| 2020-10-13 | $34.61 | $35.07 | $34.61 | $34.98 | $34.70 | 58,478 |
| 2020-10-12 | $34.50 | $34.82 | $34.45 | $34.69 | $34.41 | 54,248 |
| 2020-10-09 | $33.95 | $34.27 | $33.95 | $34.17 | $33.89 | 35,379 |
| 2020-10-08 | $33.92 | $34.04 | $33.68 | $33.77 | $33.50 | 39,626 |
| 2020-10-07 | $33.60 | $33.87 | $33.48 | $33.75 | $33.48 | 48,790 |
| 2020-10-06 | $33.55 | $34.04 | $33.33 | $33.42 | $33.15 | 43,836 |
| 2020-10-05 | $33.10 | $33.51 | $33.10 | $33.51 | $33.24 | 21,677 |
| 2020-10-02 | $32.88 | $33.33 | $32.72 | $32.89 | $32.62 | 39,852 |
| 2020-10-01 | $33.04 | $33.43 | $33.04 | $33.31 | $33.04 | 47,621 |
| 2020-09-30 | $32.89 | $33.16 | $32.66 | $32.81 | $32.55 | 40,368 |
| 2020-09-29 | $32.97 | $33.15 | $32.82 | $32.88 | $32.61 | 29,111 |
| 2020-09-28 | $33.01 | $33.11 | $32.76 | $33.01 | $32.74 | 245,553 |
| 2020-09-25 | $32.06 | $32.76 | $32.06 | $32.67 | $32.41 | 28,750 |
| 2020-09-24 | $32.15 | $32.27 | $31.77 | $32.01 | $31.75 | 28,282 |
| 2020-09-23 | $33.13 | $33.18 | $32.27 | $32.32 | $32.06 | 40,717 |
| 2020-09-22 | $32.62 | $33.16 | $32.30 | $33.14 | $32.87 | 177,969 |
| 2020-09-21 | $31.75 | $32.53 | $31.61 | $32.51 | $32.25 | 59,582 |
| 2020-09-18 | $32.36 | $32.36 | $31.72 | $32.26 | $32.00 | 45,548 |
| 2020-09-17 | $32.02 | $32.12 | $31.69 | $32.12 | $31.86 | 40,726 |
| 2020-09-16 | $32.65 | $32.85 | $32.44 | $32.45 | $32.18 | 45,439 |
| 2020-09-15 | $32.59 | $32.69 | $32.34 | $32.57 | $32.31 | 44,410 |
| 2020-09-14 | $32.28 | $32.53 | $32.19 | $32.39 | $32.13 | 47,161 |
| 2020-09-11 | $32.46 | $32.58 | $31.66 | $31.99 | $31.73 | 38,257 |
| 2020-09-10 | $33.00 | $33.39 | $32.29 | $32.35 | $32.09 | 55,506 |
| 2020-09-09 | $32.65 | $32.98 | $32.29 | $32.85 | $32.58 | 55,330 |
| 2020-09-08 | $32.47 | $32.66 | $31.95 | $32.23 | $31.97 | 71,073 |
| 2020-09-04 | $33.91 | $34.00 | $31.99 | $32.94 | $32.67 | 182,259 |
| 2020-09-03 | $35.37 | $35.37 | $33.73 | $34.09 | $33.81 | 180,824 |
| 2020-09-02 | $36.34 | $36.36 | $35.45 | $36.15 | $35.86 | 61,943 |
| 2020-09-01 | $34.97 | $35.88 | $34.97 | $35.88 | $35.59 | 83,671 |
| 2020-08-31 | $34.46 | $34.68 | $34.40 | $34.61 | $34.33 | 30,935 |
| 2020-08-28 | $34.35 | $34.62 | $34.35 | $34.46 | $34.18 | 50,652 |
| 2020-08-27 | $34.68 | $34.69 | $34.13 | $34.37 | $34.09 | 57,839 |
| 2020-08-26 | $34.07 | $34.66 | $34.07 | $34.55 | $34.27 | 77,625 |
| 2020-08-25 | $33.77 | $33.95 | $33.67 | $33.93 | $33.66 | 81,043 |
| 2020-08-24 | $33.99 | $34.07 | $33.62 | $33.91 | $33.64 | 63,473 |
| 2020-08-21 | $33.83 | $33.89 | $33.53 | $33.65 | $33.38 | 58,613 |
| 2020-08-20 | $33.33 | $33.93 | $33.22 | $33.83 | $33.56 | 50,598 |
| 2020-08-19 | $33.49 | $33.73 | $33.40 | $33.47 | $33.20 | 43,371 |
| 2020-08-18 | $33.25 | $33.43 | $33.16 | $33.39 | $33.12 | 62,129 |
| 2020-08-17 | $33.08 | $33.29 | $33.00 | $33.05 | $32.78 | 43,694 |
| 2020-08-14 | $33.16 | $33.26 | $32.82 | $32.92 | $32.65 | 37,654 |
| 2020-08-13 | $32.74 | $33.24 | $32.67 | $33.00 | $32.73 | 37,746 |
| 2020-08-12 | $32.60 | $32.85 | $32.49 | $32.58 | $32.32 | 62,022 |
| 2020-08-11 | $32.85 | $32.96 | $32.44 | $32.47 | $32.21 | 75,289 |
| 2020-08-10 | $33.54 | $33.54 | $32.77 | $32.92 | $32.65 | 78,544 |
| 2020-08-07 | $33.81 | $33.83 | $33.20 | $33.50 | $33.22 | 44,330 |
| 2020-08-06 | $34.20 | $34.24 | $33.66 | $33.91 | $33.64 | 84,188 |
| 2020-08-05 | $34.19 | $34.40 | $34.14 | $34.29 | $34.01 | 42,629 |
| 2020-08-04 | $33.97 | $34.08 | $33.78 | $34.08 | $33.80 | 65,621 |
| 2020-08-03 | $33.88 | $34.08 | $33.65 | $34.04 | $33.77 | 96,282 |
| 2020-07-31 | $33.70 | $33.70 | $33.10 | $33.69 | $33.42 | 41,172 |
| 2020-07-30 | $33.01 | $33.61 | $32.75 | $33.53 | $33.26 | 39,283 |
| 2020-07-29 | $32.69 | $33.52 | $32.69 | $33.41 | $33.14 | 50,552 |
| 2020-07-28 | $32.71 | $32.88 | $32.42 | $32.47 | $32.21 | 40,233 |
| 2020-07-27 | $32.36 | $32.77 | $32.32 | $32.73 | $32.47 | 51,233 |
| 2020-07-24 | $32.47 | $32.50 | $31.97 | $32.19 | $31.93 | 43,007 |
| 2020-07-23 | $33.21 | $33.54 | $32.64 | $32.70 | $32.44 | 48,441 |
| 2020-07-22 | $33.18 | $33.50 | $33.00 | $33.22 | $32.95 | 104,708 |
| 2020-07-21 | $33.30 | $33.33 | $32.90 | $32.97 | $32.70 | 56,115 |
| 2020-07-20 | $32.12 | $33.16 | $32.12 | $33.16 | $32.89 | 83,037 |
| 2020-07-17 | $31.82 | $32.15 | $31.59 | $32.11 | $31.85 | 41,403 |
| 2020-07-16 | $31.91 | $31.91 | $31.37 | $31.64 | $31.38 | 57,523 |
| 2020-07-15 | $32.06 | $32.17 | $31.74 | $32.01 | $31.75 | 74,833 |
| 2020-07-14 | $31.44 | $31.96 | $30.87 | $31.96 | $31.70 | 61,928 |
| 2020-07-13 | $33.15 | $33.16 | $31.51 | $31.65 | $31.39 | 157,535 |
| 2020-07-10 | $33.06 | $33.10 | $32.70 | $32.94 | $32.67 | 37,700 |
| 2020-07-09 | $32.74 | $33.08 | $32.43 | $33.01 | $32.74 | 68,007 |
| 2020-07-08 | $32.01 | $32.59 | $32.00 | $32.59 | $32.33 | 75,900 |
| 2020-07-07 | $31.89 | $32.35 | $31.78 | $31.84 | $31.58 | 60,494 |
| 2020-07-06 | $32.47 | $32.57 | $31.98 | $32.11 | $31.85 | 188,854 |
| 2020-07-02 | $32.19 | $32.19 | $31.86 | $31.94 | $31.68 | 54,168 |
| 2020-07-01 | $31.19 | $31.80 | $31.12 | $31.68 | $31.42 | 62,909 |
| 2020-06-30 | $30.73 | $31.19 | $30.69 | $31.15 | $30.90 | 40,716 |
| 2020-06-29 | $30.72 | $30.72 | $29.98 | $30.68 | $30.43 | 49,367 |
| 2020-06-26 | $30.83 | $30.90 | $30.36 | $30.57 | $30.32 | 36,231 |
| 2020-06-25 | $30.59 | $30.92 | $30.21 | $30.92 | $30.67 | 34,379 |
| 2020-06-24 | $31.17 | $31.39 | $30.44 | $30.63 | $30.38 | 53,309 |
| 2020-06-23 | $31.58 | $31.58 | $31.12 | $31.17 | $30.92 | 43,624 |
| 2020-06-22 | $30.98 | $31.39 | $30.98 | $31.35 | $31.09 | 42,803 |
| 2020-06-19 | $31.50 | $31.50 | $30.96 | $31.08 | $30.83 | 44,871 |
| 2020-06-18 | $31.02 | $31.25 | $31.01 | $31.13 | $30.88 | 29,888 |
| 2020-06-17 | $31.17 | $31.28 | $31.00 | $31.08 | $30.83 | 20,058 |
| 2020-06-16 | $31.45 | $31.45 | $30.59 | $30.97 | $30.72 | 36,540 |
| 2020-06-15 | $29.75 | $30.71 | $29.75 | $30.69 | $30.44 | 35,327 |
| 2020-06-12 | $30.62 | $30.77 | $29.79 | $30.26 | $29.91 | 38,983 |
| 2020-06-11 | $31.08 | $31.08 | $29.90 | $29.92 | $29.57 | 126,190 |
| 2020-06-10 | $31.17 | $31.46 | $31.08 | $31.29 | $30.93 | 102,932 |
| 2020-06-09 | $31.25 | $31.26 | $30.95 | $31.07 | $30.71 | 65,612 |
| 2020-06-08 | $30.80 | $31.42 | $30.61 | $31.42 | $31.05 | 37,172 |
| 2020-06-05 | $31.33 | $31.33 | $30.70 | $30.86 | $30.50 | 45,744 |
| 2020-06-04 | $31.42 | $31.48 | $30.86 | $30.97 | $30.60 | 102,580 |
| 2020-06-03 | $31.86 | $31.91 | $31.48 | $31.62 | $31.25 | 71,834 |
| 2020-06-02 | $32.00 | $32.00 | $31.15 | $31.64 | $31.28 | 63,868 |
| 2020-06-01 | $31.23 | $32.05 | $31.17 | $31.89 | $31.52 | 49,748 |
| 2020-05-29 | $30.55 | $31.19 | $30.00 | $31.16 | $30.80 | 145,593 |
| 2020-05-28 | $29.73 | $30.35 | $29.71 | $29.95 | $29.60 | 30,208 |
| 2020-05-27 | $30.10 | $30.10 | $28.73 | $29.65 | $29.30 | 169,271 |
| 2020-05-26 | $30.47 | $30.47 | $29.70 | $29.75 | $29.40 | 73,823 |
| 2020-05-22 | $29.62 | $29.74 | $29.52 | $29.70 | $29.35 | 38,709 |
| 2020-05-21 | $29.73 | $29.86 | $29.28 | $29.45 | $29.11 | 44,028 |
| 2020-05-20 | $29.49 | $29.86 | $29.49 | $29.69 | $29.34 | 47,302 |
| 2020-05-19 | $29.24 | $29.57 | $29.21 | $29.21 | $28.87 | 34,111 |
| 2020-05-18 | $29.74 | $29.74 | $29.18 | $29.24 | $28.90 | 43,921 |
| 2020-05-15 | $28.64 | $29.20 | $28.64 | $29.04 | $28.71 | 21,139 |
| 2020-05-14 | $28.30 | $28.75 | $28.00 | $28.73 | $28.40 | 24,178 |
| 2020-05-13 | $28.87 | $29.33 | $28.22 | $28.62 | $28.28 | 29,681 |
| 2020-05-12 | $29.90 | $29.90 | $29.01 | $29.12 | $28.78 | 29,935 |
| 2020-05-11 | $29.18 | $29.92 | $29.14 | $29.77 | $29.42 | 33,214 |
| 2020-05-08 | $29.58 | $29.58 | $29.26 | $29.44 | $29.10 | 37,909 |
| 2020-05-07 | $28.75 | $29.37 | $28.75 | $29.32 | $28.98 | 104,038 |
| 2020-05-06 | $28.04 | $28.49 | $27.96 | $28.26 | $27.93 | 21,710 |
| 2020-05-05 | $27.38 | $28.05 | $27.38 | $27.81 | $27.49 | 15,427 |
| 2020-05-04 | $26.84 | $27.27 | $26.84 | $27.25 | $26.93 | 10,074 |
| 2020-05-01 | $27.13 | $27.20 | $26.83 | $27.02 | $26.71 | 59,286 |
| 2020-04-30 | $27.65 | $27.89 | $27.58 | $27.67 | $27.34 | 11,666 |
| 2020-04-29 | $28.28 | $28.28 | $27.69 | $27.95 | $27.62 | 23,618 |
| 2020-04-28 | $28.44 | $28.55 | $27.55 | $27.60 | $27.28 | 23,111 |
| 2020-04-27 | $27.79 | $28.09 | $27.79 | $28.07 | $27.74 | 57,034 |
| 2020-04-24 | $27.24 | $27.48 | $27.14 | $27.47 | $27.15 | 9,708 |
| 2020-04-23 | $27.18 | $27.25 | $26.96 | $27.00 | $26.69 | 26,225 |
| 2020-04-22 | $27.03 | $27.21 | $26.87 | $27.14 | $26.83 | 30,176 |
| 2020-04-21 | $27.15 | $27.23 | $26.31 | $26.55 | $26.24 | 208,063 |
| 2020-04-20 | $27.16 | $27.76 | $27.16 | $27.50 | $27.18 | 18,172 |
| 2020-04-17 | $27.32 | $27.32 | $27.00 | $27.31 | $26.99 | 13,790 |
| 2020-04-16 | $26.64 | $27.06 | $26.64 | $26.94 | $26.62 | 20,347 |
| 2020-04-15 | $26.15 | $26.46 | $26.15 | $26.35 | $26.05 | 9,424 |
| 2020-04-14 | $26.24 | $26.60 | $26.24 | $26.58 | $26.27 | 101,069 |
| 2020-04-13 | $25.74 | $25.82 | $25.42 | $25.74 | $25.44 | 9,064 |
| 2020-04-09 | $25.75 | $26.01 | $25.62 | $25.75 | $25.45 | 26,145 |
| 2020-04-08 | $25.13 | $25.70 | $25.13 | $25.62 | $25.33 | 9,901 |
| 2020-04-07 | $26.06 | $26.06 | $24.94 | $24.96 | $24.67 | 15,551 |
| 2020-04-06 | $24.75 | $25.28 | $24.71 | $25.25 | $24.96 | 9,142 |
| 2020-04-03 | $23.99 | $23.99 | $23.81 | $23.81 | $23.53 | 1,120 |
| 2020-04-02 | $24.21 | $24.40 | $23.92 | $24.13 | $23.85 | 2,133 |
| 2020-04-01 | $23.79 | $24.64 | $23.67 | $24.06 | $23.78 | 13,122 |
| 2020-03-31 | $25.19 | $25.53 | $24.77 | $24.88 | $24.59 | 105,411 |
| 2020-03-30 | $24.68 | $24.99 | $24.62 | $24.99 | $24.70 | 6,433 |
| 2020-03-27 | $24.11 | $24.72 | $24.11 | $24.43 | $24.14 | 8,781 |
| 2020-03-26 | $24.07 | $24.85 | $23.97 | $24.84 | $24.55 | 25,732 |
| 2020-03-25 | $23.82 | $24.57 | $23.50 | $23.93 | $23.66 | 18,960 |
| 2020-03-24 | $23.50 | $23.56 | $22.99 | $23.56 | $23.28 | 15,544 |
| 2020-03-23 | $21.45 | $22.01 | $21.12 | $21.85 | $21.60 | 7,735 |
| 2020-03-20 | $22.08 | $22.63 | $21.55 | $21.55 | $21.30 | 7,265 |
| 2020-03-19 | $21.15 | $22.18 | $20.95 | $21.79 | $21.53 | 5,742 |
| 2020-03-18 | $20.73 | $21.68 | $20.57 | $21.27 | $21.02 | 4,202 |
| 2020-03-17 | $21.05 | $22.46 | $21.05 | $22.11 | $21.86 | 4,111 |
| 2020-03-16 | $20.55 | $21.83 | $20.36 | $20.85 | $20.61 | 11,813 |
| 2020-03-13 | $22.60 | $22.76 | $21.89 | $22.76 | $22.50 | 9,865 |
| 2020-03-12 | $21.75 | $22.25 | $21.33 | $21.50 | $21.25 | 13,076 |
| 2020-03-11 | $24.17 | $24.19 | $23.34 | $23.55 | $23.28 | 7,622 |
| 2020-03-10 | $24.41 | $24.49 | $23.90 | $24.49 | $24.21 | 5,776 |
| 2020-03-09 | $24.50 | $24.52 | $22.92 | $23.86 | $23.58 | 20,294 |
| 2020-03-06 | $25.52 | $26.03 | $25.23 | $25.74 | $25.44 | 6,182 |
| 2020-03-05 | $26.14 | $26.62 | $26.14 | $26.30 | $25.99 | 2,516 |
| 2020-03-04 | $26.26 | $26.77 | $26.24 | $26.77 | $26.45 | 6,154 |
| 2020-03-03 | $26.57 | $30.00 | $25.75 | $26.00 | $25.70 | 24,257 |
| 2020-03-02 | $25.95 | $26.50 | $25.82 | $26.50 | $26.19 | 17,200 |
| 2020-02-28 | $25.07 | $25.82 | $25.07 | $25.82 | $25.52 | 16,355 |
| 2020-02-27 | $26.09 | $26.42 | $25.81 | $25.98 | $25.68 | 9,155 |
| 2020-02-26 | $26.96 | $27.20 | $26.67 | $26.67 | $26.36 | 14,290 |
| 2020-02-25 | $27.67 | $27.70 | $26.68 | $26.71 | $26.40 | 41,056 |
| 2020-02-24 | $27.97 | $27.97 | $27.38 | $27.66 | $27.34 | 32,001 |
| 2020-02-21 | $28.88 | $28.88 | $28.47 | $28.60 | $28.27 | 26,682 |
| 2020-02-20 | $29.18 | $29.32 | $28.74 | $29.13 | $28.79 | 10,274 |
| 2020-02-19 | $29.26 | $29.37 | $29.23 | $29.23 | $28.89 | 31,005 |
| 2020-02-18 | $28.91 | $29.06 | $28.81 | $29.05 | $28.71 | 15,212 |
| 2020-02-14 | $28.96 | $29.06 | $28.90 | $28.98 | $28.65 | 7,763 |
| 2020-02-13 | $28.67 | $29.02 | $28.67 | $28.96 | $28.62 | 37,172 |
| 2020-02-12 | $28.92 | $28.92 | $28.60 | $28.73 | $28.39 | 9,548 |
| 2020-02-11 | $29.15 | $29.15 | $28.84 | $28.89 | $28.55 | 21,594 |
| 2020-02-10 | $28.62 | $28.94 | $28.56 | $28.94 | $28.61 | 1,059 |
| 2020-02-07 | $28.69 | $28.83 | $28.63 | $28.65 | $28.31 | 25,934 |
| 2020-02-06 | $28.55 | $28.76 | $28.55 | $28.67 | $28.33 | 6,033 |
| 2020-02-05 | $28.95 | $28.95 | $28.53 | $28.60 | $28.26 | 12,386 |
| 2020-02-04 | $28.52 | $28.72 | $28.38 | $28.65 | $28.32 | 14,123 |
| 2020-02-03 | $28.19 | $28.30 | $28.17 | $28.30 | $27.97 | 5,871 |
| 2020-01-31 | $28.48 | $28.48 | $28.04 | $28.07 | $27.74 | 9,565 |
| 2020-01-30 | $28.17 | $28.50 | $28.16 | $28.50 | $28.17 | 6,184 |
| 2020-01-29 | $28.51 | $28.58 | $28.38 | $28.44 | $28.11 | 8,985 |
| 2020-01-28 | $28.24 | $28.50 | $28.18 | $28.46 | $28.13 | 11,173 |
| 2020-01-27 | $28.31 | $28.42 | $28.07 | $28.29 | $27.96 | 13,114 |
| 2020-01-24 | $28.93 | $29.10 | $28.75 | $28.78 | $28.45 | 12,784 |
| 2020-01-23 | $28.67 | $28.90 | $28.67 | $28.88 | $28.54 | 7,242 |
| 2020-01-22 | $28.84 | $28.89 | $28.70 | $28.70 | $28.37 | 9,446 |
| 2020-01-21 | $28.63 | $28.77 | $28.58 | $28.62 | $28.29 | 19,928 |
| 2020-01-17 | $28.93 | $28.93 | $28.66 | $28.70 | $28.36 | 9,022 |
| 2020-01-16 | $28.67 | $28.81 | $28.67 | $28.81 | $28.47 | 8,975 |
| 2020-01-15 | $28.43 | $28.79 | $28.43 | $28.55 | $28.22 | 14,360 |
| 2020-01-14 | $28.40 | $28.47 | $28.27 | $28.38 | $28.05 | 9,691 |
| 2020-01-13 | $28.08 | $28.42 | $28.08 | $28.39 | $28.06 | 10,406 |
| 2020-01-10 | $28.20 | $28.20 | $27.96 | $28.00 | $27.68 | 22,758 |
| 2020-01-09 | $27.99 | $28.08 | $27.91 | $28.08 | $27.75 | 10,897 |
| 2020-01-08 | $27.60 | $27.92 | $27.60 | $27.80 | $27.48 | 9,905 |
| 2020-01-07 | $27.56 | $27.65 | $27.51 | $27.57 | $27.25 | 33,829 |
| 2020-01-06 | $27.50 | $27.59 | $27.23 | $27.59 | $27.27 | 14,973 |
| 2020-01-03 | $26.93 | $27.28 | $26.93 | $27.26 | $26.94 | 3,891 |
| 2020-01-02 | $27.02 | $27.22 | $27.02 | $27.22 | $26.90 | 2,379 |
| 2019-12-31 | $26.80 | $26.83 | $26.76 | $26.82 | $26.50 | 11,792 |
| 2019-12-30 | $27.03 | $27.03 | $26.72 | $26.84 | $26.53 | 19,142 |
| 2019-12-27 | $27.11 | $27.11 | $26.97 | $27.00 | $26.68 | 1,193 |
| 2019-12-26 | $27.04 | $27.14 | $27.01 | $27.04 | $26.72 | 2,182 |
| 2019-12-24 | $27.00 | $27.02 | $26.93 | $26.95 | $26.64 | 2,260 |
| 2019-12-23 | $26.96 | $27.05 | $26.93 | $27.00 | $26.69 | 4,095 |
| 2019-12-20 | $26.98 | $26.98 | $26.93 | $26.93 | $26.62 | 2,229 |
| 2019-12-19 | $26.82 | $26.98 | $26.77 | $26.98 | $26.66 | 13,705 |
| 2019-12-18 | $26.84 | $26.85 | $26.79 | $26.79 | $26.48 | 448 |
| 2019-12-17 | $26.79 | $26.79 | $26.70 | $26.70 | $26.39 | 3,267 |
| 2019-12-16 | $26.79 | $26.86 | $26.77 | $26.77 | $26.46 | 3,758 |
| 2019-12-13 | $26.62 | $26.86 | $26.62 | $26.83 | $26.39 | 1,084 |
| 2019-12-12 | $26.65 | $26.70 | $26.65 | $26.69 | $26.26 | 1,076 |
| 2019-12-11 | $26.53 | $26.64 | $26.52 | $26.64 | $26.21 | 590 |
| 2019-12-10 | $26.81 | $26.81 | $26.64 | $26.64 | $26.21 | 904 |
| 2019-12-09 | $26.82 | $26.86 | $26.74 | $26.74 | $26.31 | 13,237 |
| 2019-12-06 | $26.81 | $26.81 | $26.81 | $26.81 | $26.38 | 621 |
| 2019-12-05 | $26.80 | $26.80 | $26.80 | $26.80 | $26.37 | 361 |
| 2019-12-04 | $26.96 | $26.96 | $26.92 | $26.92 | $26.49 | 1,223 |
| 2019-12-03 | $26.88 | $26.97 | $26.80 | $26.97 | $26.53 | 3,581 |
| 2019-12-02 | $27.37 | $27.37 | $26.78 | $27.00 | $26.56 | 4,086 |
| 2019-11-29 | $27.33 | $27.35 | $27.33 | $27.35 | $26.91 | 54,239 |
| 2019-11-27 | $27.67 | $27.67 | $27.37 | $27.48 | $27.04 | 12,549 |
| 2019-11-26 | $27.49 | $27.53 | $27.41 | $27.41 | $26.97 | 3,009 |
| 2019-11-25 | $27.52 | $27.60 | $27.52 | $27.58 | $27.13 | 3,899 |
| 2019-11-22 | $27.24 | $27.24 | $27.19 | $27.20 | $26.76 | 1,102 |
| 2019-11-21 | $27.18 | $27.28 | $27.14 | $27.21 | $26.77 | 3,039 |
| 2019-11-20 | $27.23 | $27.39 | $27.23 | $27.23 | $26.79 | 2,385 |
| 2019-11-19 | $27.20 | $27.39 | $27.18 | $27.28 | $26.84 | 3,382 |
| 2019-11-18 | $26.97 | $27.08 | $26.96 | $27.04 | $26.60 | 3,589 |
| 2019-11-15 | $26.88 | $27.00 | $26.82 | $26.98 | $26.55 | 4,511 |
| 2019-11-14 | $26.84 | $26.87 | $26.78 | $26.80 | $26.36 | 1,065 |
| 2019-11-13 | $26.72 | $26.79 | $26.71 | $26.78 | $26.34 | 3,393 |
| 2019-11-12 | $26.74 | $26.77 | $26.66 | $26.73 | $26.30 | 4,321 |
| 2019-11-11 | $26.42 | $26.61 | $26.42 | $26.54 | $26.11 | 872 |
| 2019-11-08 | $26.20 | $26.52 | $26.20 | $26.52 | $26.09 | 2,674 |
| 2019-11-07 | $26.29 | $26.41 | $26.12 | $26.12 | $25.69 | 3,120 |
| 2019-11-06 | $26.15 | $26.15 | $26.01 | $26.13 | $25.71 | 2,141 |
| 2019-11-05 | $25.99 | $26.07 | $25.95 | $26.04 | $25.61 | 3,415 |
| 2019-11-04 | $26.15 | $26.16 | $25.97 | $25.97 | $25.55 | 7,090 |
| 2019-11-01 | $26.02 | $26.02 | $25.94 | $26.01 | $25.59 | 1,180 |
| 2019-10-31 | $25.94 | $25.94 | $25.88 | $25.91 | $25.49 | 589 |
| 2019-10-30 | $25.56 | $25.92 | $25.56 | $25.92 | $25.50 | 3,404 |
| 2019-10-29 | $25.50 | $25.71 | $25.50 | $25.60 | $25.18 | 1,795 |
| 2019-10-28 | $25.47 | $25.58 | $25.47 | $25.52 | $25.10 | 5,542 |
| 2019-10-25 | $25.31 | $25.47 | $25.31 | $25.39 | $24.98 | 6,958 |
| 2019-10-24 | $25.28 | $25.43 | $25.28 | $25.43 | $25.02 | 488 |
| 2019-10-23 | $25.11 | $25.11 | $24.95 | $24.95 | $24.55 | 936 |
| 2019-10-22 | $25.00 | $25.00 | $24.89 | $24.89 | $24.49 | 825 |
| 2019-10-21 | $24.97 | $25.14 | $24.97 | $25.10 | $24.69 | 1,767 |
| 2019-10-18 | $25.00 | $25.00 | $24.61 | $24.88 | $24.48 | 851 |
| 2019-10-17 | $25.29 | $25.29 | $25.27 | $25.27 | $24.86 | 378 |
| 2019-10-16 | $25.29 | $25.30 | $25.28 | $25.30 | $24.89 | 2,262 |
| 2019-10-15 | $25.50 | $25.64 | $25.50 | $25.53 | $25.12 | 4,862 |
| 2019-10-14 | $25.36 | $25.36 | $25.36 | $25.36 | $24.95 | 26 |
| 2019-10-11 | $25.40 | $25.47 | $25.31 | $25.31 | $24.90 | 1,041 |
| 2019-10-10 | $24.98 | $25.10 | $24.94 | $24.96 | $24.56 | 4,822 |
| 2019-10-09 | $25.00 | $25.19 | $24.96 | $25.13 | $24.72 | 1,924 |
| 2019-10-08 | $24.80 | $24.90 | $24.76 | $24.76 | $24.36 | 2,562 |
| 2019-10-07 | $25.00 | $25.23 | $25.00 | $25.22 | $24.81 | 2,772 |
| 2019-10-04 | $25.00 | $25.07 | $25.00 | $25.07 | $24.67 | 622 |
| 2019-10-03 | $24.43 | $24.88 | $24.43 | $24.84 | $24.43 | 1,898 |
| 2019-10-02 | $24.43 | $24.43 | $24.17 | $24.42 | $24.02 | 3,230 |
| 2019-10-01 | $24.85 | $24.85 | $24.55 | $24.55 | $24.15 | 278 |
| 2019-09-30 | $24.50 | $24.77 | $24.50 | $24.74 | $24.34 | 1,108 |
| 2019-09-27 | $24.94 | $24.94 | $24.45 | $24.45 | $24.05 | 914 |
| 2019-09-26 | $24.91 | $24.91 | $24.87 | $24.91 | $24.51 | 229 |
| 2019-09-25 | $24.70 | $24.98 | $24.50 | $24.98 | $24.58 | 2,983 |
| 2019-09-24 | $25.20 | $25.20 | $24.74 | $24.74 | $24.34 | 2,317 |
| 2019-09-23 | $25.17 | $25.24 | $25.10 | $25.17 | $24.75 | 691 |
| 2019-09-20 | $25.38 | $25.38 | $25.14 | $25.23 | $24.81 | 1,238 |
| 2019-09-19 | $25.33 | $25.33 | $25.20 | $25.20 | $24.79 | 1,186 |
| 2019-09-18 | $25.36 | $25.36 | $25.10 | $25.33 | $24.91 | 5,045 |
| 2019-09-17 | $25.22 | $25.31 | $25.22 | $25.31 | $24.89 | 1,439 |
| 2019-09-16 | $25.20 | $25.20 | $25.18 | $25.18 | $24.76 | 616 |
| 2019-09-13 | $25.18 | $25.19 | $25.04 | $25.05 | $24.63 | 986 |
| 2019-09-12 | $25.31 | $25.33 | $25.16 | $25.16 | $24.75 | 968 |
| 2019-09-11 | $24.94 | $25.21 | $24.94 | $25.21 | $24.79 | 4,017 |
| 2019-09-10 | $25.15 | $25.17 | $24.89 | $25.10 | $24.68 | 2,502 |
| 2019-09-09 | $25.46 | $25.46 | $25.05 | $25.23 | $24.81 | 5,028 |
| 2019-09-06 | $25.73 | $25.77 | $25.55 | $25.55 | $25.12 | 1,579 |
| 2019-09-05 | $25.51 | $25.62 | $25.45 | $25.58 | $25.15 | 888 |
| 2019-09-04 | $25.14 | $25.19 | $25.13 | $25.18 | $24.76 | 3,808 |
| 2019-09-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.48 | 100 |
| 2019-08-30 | $25.00 | $25.14 | $25.00 | $25.14 | $24.72 | 486 |
| 2019-08-29 | $24.88 | $25.09 | $24.85 | $24.98 | $24.57 | 8,088 |
| 2019-08-28 | $24.76 | $24.76 | $24.63 | $24.64 | $24.23 | 2,433 |
| 2019-08-27 | $25.16 | $25.16 | $24.74 | $24.82 | $24.40 | 2,724 |
| 2019-08-26 | $24.83 | $24.97 | $24.83 | $24.96 | $24.55 | 3,786 |
| 2019-08-23 | $25.21 | $25.37 | $24.79 | $24.79 | $24.38 | 5,961 |
| 2019-08-22 | $25.24 | $25.34 | $25.21 | $25.34 | $24.92 | 1,114 |
| 2019-08-21 | $25.19 | $25.48 | $25.19 | $25.38 | $24.96 | 3,231 |
| 2019-08-20 | $24.82 | $24.98 | $24.82 | $24.88 | $24.47 | 7,662 |
| 2019-08-19 | $25.29 | $25.29 | $25.02 | $25.06 | $24.65 | 19,180 |
| 2019-08-16 | $25.08 | $25.23 | $25.07 | $25.07 | $24.65 | 744 |
| 2019-08-15 | $24.86 | $24.86 | $24.77 | $24.82 | $24.41 | 2,554 |
| 2019-08-14 | $25.09 | $25.11 | $24.75 | $24.95 | $24.54 | 12,296 |
| 2019-08-13 | $25.30 | $25.68 | $25.30 | $25.62 | $25.19 | 5,811 |
| 2019-08-12 | $25.49 | $25.49 | $25.17 | $25.26 | $24.84 | 24,200 |
| 2019-08-09 | $25.88 | $25.88 | $25.50 | $25.62 | $25.19 | 3,648 |
| 2019-08-08 | $25.41 | $25.82 | $25.39 | $25.82 | $25.39 | 3,326 |
| 2019-08-07 | $24.82 | $25.09 | $24.76 | $25.03 | $24.62 | 3,036 |
| 2019-08-06 | $25.20 | $25.20 | $24.82 | $25.05 | $24.63 | 11,835 |
| 2019-08-05 | $25.57 | $25.57 | $24.73 | $24.96 | $24.55 | 7,655 |
| 2019-08-02 | $26.60 | $26.60 | $25.94 | $25.99 | $25.56 | 5,023 |
| 2019-08-01 | $26.74 | $26.98 | $26.48 | $26.50 | $26.06 | 5,454 |
| 2019-07-31 | $26.90 | $27.03 | $26.47 | $26.62 | $26.17 | 6,795 |
| 2019-07-30 | $26.97 | $26.97 | $26.88 | $26.93 | $26.48 | 2,096 |
| 2019-07-29 | $27.44 | $27.44 | $26.67 | $27.04 | $26.59 | 8,578 |
| 2019-07-26 | $27.17 | $27.46 | $27.17 | $27.42 | $26.97 | 35,753 |
| 2019-07-25 | $27.15 | $27.15 | $26.98 | $26.99 | $26.54 | 6,097 |
| 2019-07-24 | $27.07 | $27.27 | $27.07 | $27.27 | $26.82 | 2,047 |
| 2019-07-23 | $27.17 | $27.17 | $26.84 | $27.00 | $26.55 | 9,182 |
| 2019-07-22 | $26.98 | $27.22 | $26.98 | $27.07 | $26.62 | 14,235 |
| 2019-07-19 | $27.16 | $27.29 | $26.94 | $26.94 | $26.49 | 7,866 |
| 2019-07-18 | $26.85 | $26.97 | $26.79 | $26.96 | $26.51 | 5,745 |
| 2019-07-17 | $26.93 | $27.10 | $26.90 | $26.90 | $26.46 | 5,797 |
| 2019-07-16 | $26.95 | $27.05 | $26.84 | $26.89 | $26.44 | 3,612 |
| 2019-07-15 | $26.88 | $26.96 | $26.76 | $26.96 | $26.51 | 4,396 |
| 2019-07-12 | $26.82 | $26.92 | $26.78 | $26.92 | $26.47 | 1,528 |
| 2019-07-11 | $26.70 | $26.75 | $26.68 | $26.74 | $26.30 | 5,351 |
| 2019-07-10 | $26.77 | $26.80 | $26.63 | $26.70 | $26.25 | 5,846 |
| 2019-07-09 | $26.45 | $26.58 | $26.38 | $26.57 | $26.13 | 935 |
| 2019-07-08 | $26.44 | $26.44 | $26.33 | $26.33 | $25.89 | 7,163 |
| 2019-07-05 | $26.33 | $26.49 | $26.14 | $26.46 | $26.02 | 4,198 |
| 2019-07-03 | $26.30 | $26.45 | $26.30 | $26.44 | $26.00 | 8,414 |
| 2019-07-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.54 | 36 |
| 2019-07-01 | $25.75 | $25.80 | $25.72 | $25.80 | $25.38 | 1,054 |
| 2019-06-28 | $25.57 | $25.65 | $25.57 | $25.65 | $25.22 | 2,924 |
| 2019-06-27 | $25.26 | $25.56 | $25.26 | $25.49 | $25.07 | 4,034 |
| 2019-06-26 | $25.32 | $25.32 | $25.12 | $25.12 | $24.70 | 704 |
| 2019-06-25 | $25.40 | $25.40 | $25.15 | $25.15 | $24.73 | 236 |
| 2019-06-24 | $25.69 | $25.69 | $25.38 | $25.38 | $24.96 | 5,824 |
| 2019-06-21 | $25.89 | $25.89 | $25.63 | $25.63 | $25.21 | 2,140 |
| 2019-06-20 | $26.20 | $26.22 | $25.90 | $25.96 | $25.53 | 4,114 |
| 2019-06-19 | $25.44 | $25.73 | $25.35 | $25.72 | $25.29 | 2,687 |
| 2019-06-18 | $25.58 | $25.60 | $25.38 | $25.38 | $24.96 | 3,553 |
| 2019-06-17 | $25.06 | $25.31 | $25.06 | $25.13 | $24.72 | 1,932 |
| 2019-06-14 | $25.45 | $25.45 | $24.94 | $25.03 | $24.61 | 1,451 |
| 2019-06-13 | $25.31 | $25.37 | $25.26 | $25.27 | $24.85 | 2,063 |