iShares Robotics and Artificial Intelligence Multisector ETF (IRBO) Exchange: NYSE ARCA
Data as of April 24, 2024
$32.85 ($-0.85) -2.54%
iShares Robotics and Artificial Intelligence Multisector ETF - Daily Information
Click for more stock information on iShares Robotics and Artificial Intelligence Multisector ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $33.44 |
| Previous Close | $32.85 |
| High | $33.44 |
| Low | $32.76 |
| Adjusted Open | $33.44 |
| Previous Adjusted Close | $32.85 |
| Adjusted High | $33.44 |
| Adjusted Low | $32.76 |
About iShares Robotics and Artificial Intelligence Multisector ETF (IRBO)
The Fund seeks to track the investment results of the NYSE® FactSet® Global Robotics and Artificial Intelligence IndexTM (the “Underlying Index”), which measures the performance of equity securities across multiple sectors, including information technology, communication, industrials, consumer discretionary and healthcare, issued by companies involved in robotics and artificial intelligence activities (as determined by ICE Data Indices, LLC (the “Index Provider” or “IDI”)).The Underlying Index is composed of equity securities of companies primarily listed in one of 43 developed or emerging market countries that are the most involved in, or exposed to, (as determined by the Index Provider) one of the 22 robotics and artificial intelligence-related FactSet® Revere Business Industry Classification systems (“RBICS”) sub-industries. The Index Provider first conducts fundamental research to establish a universe of RBICS sectors that participate in providing robotics and/or artificial intelligence products and services, and that universe is further refined to include only the most relevant RBICS sub-sectors (as determined by the Index Provider) related to robotics and artificial intelligence activities (e.g., semiconductor manufacturing, software, internet and data services). The companies within these sub-sectors are then ranked based on the data and information in their public filings and disclosures (e.g., regulatory filings, earning transcripts, etc.) to arrive at the 22 most relevant RBICS sub-industries (as determined by RBICS) related to robotics and artificial intelligence activities, and the Underlying Index includes the companies that either (1) derive 50% of their revenues, or (2) have at least a 20% market share, or generate $1 billion or more in absolute annual revenues, from one of the 22 RBICS sub-industries with exposure to a robotics and artificial intelligence theme, as determined by the Index Provider. The Index Provider's methodology does not require that at least one company from each of the sub-industries be included in the Underlying Index. In addition, companies included in the Underlying Index may also operate business lines that generate revenue in other industries.To be included in the Underlying Index, companies must also have a float-adjusted market capitalization of $500 million or greater, but existing constituents could remain in the Underlying Index if the company’s float-adjusted market capitalization is equal to or greater than $400 million. In addition, companies must have a three month average daily trading value (“ADTV”) of $2 million or greater, but existing constituents could remain in the Underlying Index if the company’s three-month ADTV is equal to or greater than $1.5 million. The component securities of the Underlying Index are equally weighted.The Underlying Index will be reviewed and reconstituted annually in December each year. Constituent weights of the Underlying Index are rebalanced semi-annually.As of July 31, 2019, the Underlying Index consisted of 86 issuers from the following 15 countries or regions: British Virgin Islands, Canada, Cayman Islands, France, Germany, Hong Kong, Ireland, Israel, Japan, Luxembourg, the Netherlands, South Korea, Taiwan, the United Kingdom (the “U.K.”) and the U.S. The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials, semiconductor and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by IDI which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Robotics and Artificial Intelligence Multisector ETF (IRBO)
Historical Stock Data for iShares Robotics and Artificial Intelligence Multisector ETF (IRBO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $33.44 | $33.44 | $32.76 | $32.85 | $32.85 | 122,192 |
| 2024-04-11 | $33.50 | $33.74 | $33.29 | $33.71 | $33.71 | 105,588 |
| 2024-04-10 | $33.47 | $33.56 | $33.23 | $33.42 | $33.42 | 190,919 |
| 2024-04-09 | $33.92 | $34.05 | $33.69 | $33.98 | $33.98 | 118,229 |
| 2024-04-08 | $33.71 | $33.92 | $33.71 | $33.83 | $33.83 | 119,811 |
| 2024-04-05 | $33.58 | $33.86 | $33.49 | $33.69 | $33.69 | 68,938 |
| 2024-04-04 | $34.18 | $34.39 | $33.51 | $33.55 | $33.55 | 105,671 |
| 2024-04-03 | $33.72 | $34.02 | $33.61 | $33.97 | $33.97 | 77,397 |
| 2024-04-02 | $33.98 | $34.00 | $33.55 | $33.85 | $33.85 | 160,454 |
| 2024-04-01 | $34.50 | $34.62 | $34.20 | $34.36 | $34.36 | 158,554 |
| 2024-03-28 | $34.56 | $34.63 | $34.33 | $34.35 | $34.35 | 138,634 |
| 2024-03-27 | $34.34 | $34.46 | $34.02 | $34.43 | $34.43 | 134,896 |
| 2024-03-26 | $34.55 | $34.61 | $34.25 | $34.25 | $34.25 | 109,899 |
| 2024-03-25 | $34.49 | $34.56 | $34.28 | $34.45 | $34.45 | 115,836 |
| 2024-03-22 | $34.64 | $34.64 | $34.35 | $34.46 | $34.46 | 129,363 |
| 2024-03-21 | $34.84 | $34.92 | $34.53 | $34.57 | $34.57 | 90,953 |
| 2024-03-20 | $33.98 | $34.65 | $33.91 | $34.59 | $34.59 | 107,192 |
| 2024-03-19 | $33.90 | $34.00 | $33.50 | $33.97 | $33.97 | 134,549 |
| 2024-03-18 | $34.54 | $34.54 | $34.11 | $34.19 | $34.19 | 105,725 |
| 2024-03-15 | $34.22 | $34.22 | $33.93 | $34.11 | $34.11 | 107,242 |
| 2024-03-14 | $34.80 | $34.80 | $33.97 | $34.27 | $34.27 | 127,436 |
| 2024-03-13 | $35.00 | $35.00 | $34.74 | $34.78 | $34.78 | 144,691 |
| 2024-03-12 | $34.70 | $35.00 | $34.45 | $35.00 | $35.00 | 91,847 |
| 2024-03-11 | $34.50 | $34.75 | $34.39 | $34.57 | $34.57 | 151,654 |
| 2024-03-08 | $34.87 | $35.13 | $34.40 | $34.53 | $34.53 | 170,922 |
| 2024-03-07 | $34.50 | $34.71 | $34.35 | $34.67 | $34.67 | 154,270 |
| 2024-03-06 | $34.00 | $34.38 | $33.92 | $34.19 | $34.19 | 175,390 |
| 2024-03-05 | $34.22 | $34.22 | $33.54 | $33.65 | $33.65 | 192,020 |
| 2024-03-04 | $34.56 | $34.56 | $34.31 | $34.41 | $34.41 | 137,173 |
| 2024-03-01 | $34.21 | $34.53 | $34.00 | $34.48 | $34.48 | 119,359 |
| 2024-02-29 | $34.01 | $34.09 | $33.76 | $34.02 | $34.02 | 113,818 |
| 2024-02-28 | $33.89 | $33.89 | $33.61 | $33.69 | $33.69 | 128,749 |
| 2024-02-27 | $34.23 | $34.29 | $34.04 | $34.18 | $34.18 | 147,072 |
| 2024-02-26 | $33.83 | $34.05 | $33.72 | $33.97 | $33.97 | 233,571 |
| 2024-02-23 | $33.77 | $33.95 | $33.60 | $33.72 | $33.72 | 129,547 |
| 2024-02-22 | $33.71 | $33.87 | $33.55 | $33.79 | $33.79 | 121,369 |
| 2024-02-21 | $33.07 | $33.20 | $32.90 | $33.17 | $33.17 | 174,073 |
| 2024-02-20 | $33.65 | $33.67 | $33.07 | $33.41 | $33.41 | 177,970 |
| 2024-02-16 | $34.12 | $34.12 | $33.60 | $33.75 | $33.75 | 213,715 |
| 2024-02-15 | $33.97 | $34.11 | $33.82 | $34.08 | $34.08 | 103,734 |
| 2024-02-14 | $33.38 | $33.80 | $33.31 | $33.79 | $33.79 | 337,132 |
| 2024-02-13 | $33.16 | $33.28 | $32.71 | $32.90 | $32.90 | 202,437 |
| 2024-02-12 | $33.88 | $34.39 | $33.80 | $34.07 | $34.07 | 148,431 |
| 2024-02-09 | $33.52 | $33.87 | $33.50 | $33.80 | $33.80 | 113,653 |
| 2024-02-08 | $32.95 | $33.47 | $32.95 | $33.40 | $33.40 | 165,103 |
| 2024-02-07 | $32.85 | $32.98 | $32.66 | $32.94 | $32.94 | 145,991 |
| 2024-02-06 | $32.82 | $32.96 | $32.69 | $32.93 | $32.93 | 93,555 |
| 2024-02-05 | $32.84 | $32.85 | $32.45 | $32.72 | $32.72 | 131,998 |
| 2024-02-02 | $32.79 | $33.06 | $32.67 | $32.96 | $32.96 | 97,111 |
| 2024-02-01 | $32.64 | $32.83 | $32.45 | $32.80 | $32.80 | 143,045 |
| 2024-01-31 | $32.83 | $33.19 | $32.46 | $32.53 | $32.53 | 121,354 |
| 2024-01-30 | $33.37 | $33.37 | $32.97 | $33.01 | $33.01 | 136,641 |
| 2024-01-29 | $33.05 | $33.39 | $32.89 | $33.37 | $33.37 | 116,720 |
| 2024-01-26 | $33.19 | $33.33 | $33.06 | $33.07 | $33.07 | 119,226 |
| 2024-01-25 | $33.46 | $33.51 | $33.09 | $33.27 | $33.27 | 161,535 |
| 2024-01-24 | $33.69 | $33.73 | $33.24 | $33.29 | $33.29 | 152,454 |
| 2024-01-23 | $33.22 | $33.40 | $33.15 | $33.34 | $33.34 | 102,600 |
| 2024-01-22 | $33.02 | $33.30 | $32.88 | $33.15 | $33.15 | 356,156 |
| 2024-01-19 | $32.58 | $32.86 | $32.31 | $32.86 | $32.86 | 148,352 |
| 2024-01-18 | $32.45 | $32.55 | $32.20 | $32.51 | $32.51 | 126,788 |
| 2024-01-17 | $32.26 | $32.26 | $31.87 | $32.18 | $32.18 | 171,837 |
| 2024-01-16 | $32.92 | $32.92 | $32.51 | $32.70 | $32.70 | 105,220 |
| 2024-01-12 | $33.40 | $33.64 | $33.12 | $33.19 | $33.19 | 66,579 |
| 2024-01-11 | $33.47 | $33.56 | $32.91 | $33.36 | $33.36 | 170,254 |
| 2024-01-10 | $33.24 | $33.40 | $33.03 | $33.28 | $33.28 | 89,264 |
| 2024-01-09 | $33.10 | $33.32 | $33.01 | $33.16 | $33.16 | 151,077 |
| 2024-01-08 | $32.84 | $33.49 | $32.82 | $33.46 | $33.46 | 136,229 |
| 2024-01-05 | $32.72 | $33.17 | $32.72 | $32.81 | $32.81 | 61,790 |
| 2024-01-04 | $32.68 | $33.00 | $32.61 | $32.84 | $32.84 | 168,109 |
| 2024-01-03 | $33.30 | $33.30 | $32.85 | $32.88 | $32.88 | 130,965 |
| 2024-01-02 | $34.20 | $34.20 | $33.53 | $33.65 | $33.65 | 137,851 |
| 2023-12-29 | $34.95 | $34.95 | $34.44 | $34.50 | $34.50 | 105,826 |
| 2023-12-28 | $34.77 | $34.96 | $34.71 | $34.85 | $34.85 | 163,142 |
| 2023-12-27 | $34.80 | $34.80 | $34.55 | $34.67 | $34.67 | 116,066 |
| 2023-12-26 | $34.24 | $34.67 | $34.24 | $34.63 | $34.63 | 94,477 |
| 2023-12-22 | $34.35 | $34.35 | $34.05 | $34.21 | $34.21 | 109,444 |
| 2023-12-21 | $34.12 | $34.33 | $33.96 | $34.33 | $34.33 | 99,784 |
| 2023-12-20 | $34.41 | $34.41 | $33.58 | $33.63 | $33.63 | 172,842 |
| 2023-12-19 | $34.32 | $34.57 | $34.30 | $34.57 | $34.42 | 103,901 |
| 2023-12-18 | $34.24 | $34.24 | $33.86 | $34.11 | $33.96 | 98,383 |
| 2023-12-15 | $34.50 | $34.53 | $34.16 | $34.24 | $34.09 | 134,174 |
| 2023-12-14 | $34.17 | $34.60 | $34.13 | $34.48 | $34.33 | 187,943 |
| 2023-12-13 | $33.49 | $34.05 | $33.17 | $34.05 | $33.90 | 145,222 |
| 2023-12-12 | $33.43 | $33.44 | $33.12 | $33.44 | $33.29 | 212,753 |
| 2023-12-11 | $33.22 | $33.35 | $33.12 | $33.34 | $33.19 | 146,173 |
| 2023-12-08 | $32.81 | $33.30 | $32.80 | $33.16 | $33.16 | 78,028 |
| 2023-12-07 | $32.85 | $33.00 | $32.70 | $33.00 | $33.00 | 91,222 |
| 2023-12-06 | $33.20 | $33.35 | $32.82 | $32.85 | $32.85 | 139,446 |
| 2023-12-05 | $32.77 | $32.89 | $32.60 | $32.83 | $32.83 | 102,824 |
| 2023-12-04 | $33.00 | $33.06 | $32.74 | $33.02 | $33.02 | 76,367 |
| 2023-12-01 | $32.62 | $33.26 | $32.56 | $33.26 | $33.26 | 82,984 |
| 2023-11-30 | $32.85 | $32.87 | $32.50 | $32.75 | $32.75 | 70,024 |
| 2023-11-29 | $32.70 | $32.98 | $32.62 | $32.69 | $32.69 | 115,995 |
| 2023-11-28 | $32.47 | $32.50 | $32.21 | $32.43 | $32.43 | 85,045 |
| 2023-11-27 | $32.45 | $32.52 | $32.31 | $32.38 | $32.38 | 138,017 |
| 2023-11-24 | $32.44 | $32.64 | $32.41 | $32.60 | $32.60 | 39,054 |
| 2023-11-22 | $32.39 | $32.63 | $32.39 | $32.44 | $32.44 | 62,150 |
| 2023-11-21 | $32.51 | $32.60 | $32.27 | $32.35 | $32.35 | 111,813 |
| 2023-11-20 | $32.36 | $32.90 | $32.36 | $32.85 | $32.85 | 219,446 |
| 2023-11-17 | $32.00 | $32.29 | $31.97 | $32.29 | $32.29 | 179,099 |
| 2023-11-16 | $31.88 | $31.88 | $31.60 | $31.79 | $31.79 | 93,865 |
| 2023-11-15 | $32.13 | $32.50 | $32.04 | $32.19 | $32.19 | 118,692 |
| 2023-11-14 | $31.42 | $32.06 | $31.42 | $32.03 | $32.03 | 235,795 |
| 2023-11-13 | $30.86 | $31.01 | $30.66 | $30.89 | $30.89 | 115,826 |
| 2023-11-10 | $30.43 | $30.90 | $30.35 | $30.87 | $30.87 | 94,916 |
| 2023-11-09 | $30.86 | $30.94 | $30.34 | $30.37 | $30.37 | 80,523 |
| 2023-11-08 | $30.86 | $30.93 | $30.63 | $30.74 | $30.74 | 102,524 |
| 2023-11-07 | $30.52 | $30.96 | $30.49 | $30.85 | $30.85 | 91,281 |
| 2023-11-06 | $30.70 | $30.75 | $30.29 | $30.49 | $30.49 | 47,198 |
| 2023-11-03 | $30.05 | $30.64 | $30.05 | $30.58 | $30.58 | 136,261 |
| 2023-11-02 | $29.36 | $29.63 | $29.36 | $29.60 | $29.60 | 180,261 |
| 2023-11-01 | $28.77 | $28.87 | $28.50 | $28.86 | $28.86 | 86,002 |
| 2023-10-31 | $28.67 | $28.81 | $28.41 | $28.75 | $28.75 | 59,664 |
| 2023-10-30 | $28.71 | $28.85 | $28.54 | $28.75 | $28.75 | 66,082 |
| 2023-10-27 | $28.62 | $28.63 | $28.26 | $28.37 | $28.37 | 141,638 |
| 2023-10-26 | $28.52 | $28.73 | $28.23 | $28.42 | $28.42 | 203,041 |
| 2023-10-25 | $29.38 | $29.38 | $28.77 | $28.77 | $28.77 | 96,152 |
| 2023-10-24 | $29.27 | $29.75 | $29.27 | $29.69 | $29.69 | 60,237 |
| 2023-10-23 | $29.09 | $29.47 | $28.84 | $29.11 | $29.11 | 87,048 |
| 2023-10-20 | $29.59 | $29.59 | $29.23 | $29.29 | $29.29 | 66,813 |
| 2023-10-19 | $29.90 | $30.19 | $29.69 | $29.73 | $29.73 | 108,169 |
| 2023-10-18 | $30.40 | $30.40 | $29.79 | $29.83 | $29.83 | 110,043 |
| 2023-10-17 | $30.33 | $30.83 | $30.26 | $30.71 | $30.71 | 70,841 |
| 2023-10-16 | $30.35 | $30.62 | $30.20 | $30.58 | $30.58 | 99,936 |
| 2023-10-13 | $30.68 | $30.68 | $30.09 | $30.24 | $30.24 | 47,504 |
| 2023-10-12 | $31.11 | $31.12 | $30.44 | $30.63 | $30.63 | 99,921 |
| 2023-10-11 | $31.07 | $31.14 | $30.76 | $30.98 | $30.98 | 126,889 |
| 2023-10-10 | $30.63 | $31.16 | $30.63 | $30.96 | $30.96 | 84,632 |
| 2023-10-09 | $30.29 | $30.53 | $30.12 | $30.44 | $30.44 | 59,143 |
| 2023-10-06 | $29.73 | $30.68 | $29.73 | $30.58 | $30.58 | 168,788 |
| 2023-10-05 | $30.09 | $30.09 | $29.68 | $29.97 | $29.97 | 164,037 |
| 2023-10-04 | $29.86 | $30.08 | $29.72 | $30.04 | $30.04 | 66,385 |
| 2023-10-03 | $30.11 | $30.27 | $29.68 | $29.82 | $29.82 | 83,302 |
| 2023-10-02 | $30.52 | $30.64 | $30.29 | $30.46 | $30.46 | 160,244 |
| 2023-09-29 | $30.77 | $30.91 | $30.46 | $30.54 | $30.54 | 87,663 |
| 2023-09-28 | $30.05 | $30.49 | $29.99 | $30.39 | $30.39 | 68,015 |
| 2023-09-27 | $30.06 | $30.22 | $29.81 | $30.07 | $30.07 | 65,416 |
| 2023-09-26 | $30.01 | $30.24 | $29.83 | $29.87 | $29.87 | 135,004 |
| 2023-09-25 | $30.11 | $30.34 | $30.00 | $30.31 | $30.31 | 138,135 |
| 2023-09-22 | $30.38 | $30.50 | $30.22 | $30.29 | $30.29 | 58,659 |
| 2023-09-21 | $30.09 | $30.28 | $30.00 | $30.01 | $30.01 | 121,237 |
| 2023-09-20 | $31.05 | $31.12 | $30.63 | $30.63 | $30.63 | 72,308 |
| 2023-09-19 | $30.95 | $30.99 | $30.68 | $30.95 | $30.95 | 59,413 |
| 2023-09-18 | $30.95 | $31.13 | $30.91 | $31.07 | $31.07 | 62,940 |
| 2023-09-15 | $31.30 | $31.35 | $31.01 | $31.10 | $31.10 | 75,448 |
| 2023-09-14 | $31.45 | $31.52 | $31.21 | $31.45 | $31.45 | 93,556 |
| 2023-09-13 | $31.20 | $31.29 | $31.06 | $31.15 | $31.15 | 82,313 |
| 2023-09-12 | $31.37 | $31.62 | $31.27 | $31.28 | $31.28 | 159,433 |
| 2023-09-11 | $31.89 | $31.89 | $31.54 | $31.62 | $31.62 | 88,464 |
| 2023-09-08 | $31.86 | $31.96 | $31.65 | $31.70 | $31.70 | 68,346 |
| 2023-09-07 | $31.91 | $31.94 | $31.58 | $31.92 | $31.92 | 93,884 |
| 2023-09-06 | $32.35 | $32.47 | $32.02 | $32.22 | $32.22 | 82,933 |
| 2023-09-05 | $32.45 | $32.47 | $32.20 | $32.37 | $32.37 | 103,521 |
| 2023-09-01 | $32.41 | $32.63 | $32.32 | $32.42 | $32.42 | 99,711 |
| 2023-08-31 | $32.24 | $32.37 | $32.06 | $32.13 | $32.13 | 131,215 |
| 2023-08-30 | $31.94 | $32.21 | $31.78 | $32.18 | $32.18 | 110,198 |
| 2023-08-29 | $31.36 | $32.06 | $31.28 | $32.02 | $32.02 | 236,143 |
| 2023-08-28 | $31.08 | $31.38 | $31.04 | $31.28 | $31.28 | 102,077 |
| 2023-08-25 | $30.86 | $31.03 | $30.48 | $30.97 | $30.97 | 383,641 |
| 2023-08-24 | $31.44 | $31.44 | $30.70 | $30.73 | $30.73 | 140,543 |
| 2023-08-23 | $30.87 | $31.34 | $30.85 | $31.24 | $31.24 | 237,443 |
| 2023-08-22 | $31.08 | $31.08 | $30.68 | $30.78 | $30.78 | 120,130 |
| 2023-08-21 | $30.52 | $30.79 | $30.38 | $30.72 | $30.72 | 135,805 |
| 2023-08-18 | $30.18 | $30.55 | $30.12 | $30.46 | $30.46 | 103,838 |
| 2023-08-17 | $31.02 | $31.13 | $30.56 | $30.56 | $30.56 | 149,040 |
| 2023-08-16 | $31.16 | $31.17 | $30.78 | $30.79 | $30.79 | 185,626 |
| 2023-08-15 | $31.64 | $31.64 | $31.28 | $31.30 | $31.30 | 125,019 |
| 2023-08-14 | $31.42 | $31.76 | $31.25 | $31.76 | $31.76 | 81,346 |
| 2023-08-11 | $31.72 | $31.73 | $31.41 | $31.51 | $31.51 | 169,349 |
| 2023-08-10 | $32.21 | $32.50 | $31.85 | $31.95 | $31.95 | 170,664 |
| 2023-08-09 | $32.49 | $32.49 | $31.90 | $32.00 | $32.00 | 120,747 |
| 2023-08-08 | $32.65 | $32.65 | $32.15 | $32.49 | $32.49 | 141,553 |
| 2023-08-07 | $33.37 | $33.37 | $32.84 | $33.10 | $33.10 | 84,080 |
| 2023-08-04 | $33.30 | $33.40 | $32.84 | $32.91 | $32.91 | 125,563 |
| 2023-08-03 | $32.86 | $33.21 | $32.82 | $33.01 | $33.01 | 93,602 |
| 2023-08-02 | $33.80 | $33.80 | $32.96 | $33.15 | $33.15 | 185,491 |
| 2023-08-01 | $34.31 | $34.40 | $34.05 | $34.38 | $34.38 | 141,528 |
| 2023-07-31 | $34.45 | $34.64 | $34.27 | $34.64 | $34.64 | 190,496 |
| 2023-07-28 | $34.06 | $34.46 | $34.00 | $34.41 | $34.41 | 155,884 |
| 2023-07-27 | $34.44 | $34.44 | $33.54 | $33.63 | $33.63 | 141,516 |
| 2023-07-26 | $33.76 | $34.11 | $33.63 | $34.01 | $34.01 | 124,884 |
| 2023-07-25 | $34.17 | $34.34 | $34.12 | $34.15 | $34.15 | 213,325 |
| 2023-07-24 | $34.25 | $34.31 | $33.98 | $34.18 | $34.18 | 156,522 |
| 2023-07-21 | $34.51 | $34.70 | $34.23 | $34.27 | $34.27 | 103,298 |
| 2023-07-20 | $34.94 | $34.94 | $34.02 | $34.12 | $34.12 | 194,091 |
| 2023-07-19 | $35.25 | $35.39 | $34.97 | $35.11 | $35.11 | 301,326 |
| 2023-07-18 | $34.89 | $34.95 | $34.71 | $34.92 | $34.92 | 202,200 |
| 2023-07-17 | $34.60 | $34.99 | $34.46 | $34.92 | $34.92 | 182,373 |
| 2023-07-14 | $35.16 | $35.16 | $34.52 | $34.63 | $34.63 | 154,301 |
| 2023-07-13 | $34.88 | $35.17 | $34.80 | $35.15 | $35.15 | 175,196 |
| 2023-07-12 | $34.20 | $34.49 | $34.04 | $34.46 | $34.46 | 170,421 |
| 2023-07-11 | $33.26 | $33.66 | $33.24 | $33.66 | $33.66 | 119,689 |
| 2023-07-10 | $32.66 | $33.11 | $32.53 | $33.11 | $33.11 | 121,516 |
| 2023-07-07 | $32.35 | $32.97 | $32.27 | $32.68 | $32.68 | 98,189 |
| 2023-07-06 | $32.53 | $32.53 | $31.98 | $32.36 | $32.36 | 166,214 |
| 2023-07-05 | $33.21 | $33.21 | $32.80 | $32.88 | $32.88 | 165,485 |
| 2023-07-03 | $33.28 | $33.38 | $33.17 | $33.34 | $33.34 | 109,129 |
| 2023-06-30 | $33.01 | $33.15 | $32.85 | $33.04 | $33.04 | 150,246 |
| 2023-06-29 | $32.68 | $32.69 | $32.49 | $32.63 | $32.63 | 193,111 |
| 2023-06-28 | $32.41 | $32.60 | $32.25 | $32.55 | $32.55 | 135,003 |
| 2023-06-27 | $31.90 | $32.47 | $31.89 | $32.43 | $32.43 | 179,639 |
| 2023-06-26 | $31.94 | $32.20 | $31.74 | $31.77 | $31.77 | 173,496 |
| 2023-06-23 | $32.18 | $32.18 | $31.77 | $31.93 | $31.93 | 166,667 |
| 2023-06-22 | $32.40 | $32.54 | $32.25 | $32.54 | $32.54 | 123,223 |
| 2023-06-21 | $33.00 | $33.00 | $32.45 | $32.60 | $32.60 | 200,771 |
| 2023-06-20 | $33.30 | $33.35 | $32.91 | $33.08 | $33.08 | 277,494 |
| 2023-06-16 | $33.79 | $33.79 | $33.28 | $33.34 | $33.34 | 310,759 |
| 2023-06-15 | $33.09 | $33.59 | $32.98 | $33.53 | $33.53 | 260,003 |
| 2023-06-14 | $33.20 | $33.28 | $32.78 | $33.16 | $33.16 | 207,009 |
| 2023-06-13 | $33.07 | $33.23 | $32.82 | $33.15 | $33.15 | 416,863 |
| 2023-06-12 | $32.30 | $32.53 | $32.15 | $32.50 | $32.50 | 210,871 |
| 2023-06-09 | $32.10 | $32.50 | $31.90 | $32.01 | $32.01 | 218,391 |
| 2023-06-08 | $31.88 | $31.96 | $31.55 | $31.93 | $31.93 | 162,234 |
| 2023-06-07 | $32.25 | $32.40 | $31.70 | $31.80 | $31.80 | 247,662 |
| 2023-06-06 | $31.95 | $32.31 | $31.64 | $32.27 | $32.12 | 225,012 |
| 2023-06-05 | $31.94 | $31.94 | $31.56 | $31.76 | $31.76 | 159,400 |
| 2023-06-02 | $31.94 | $32.03 | $31.63 | $31.89 | $31.89 | 241,383 |
| 2023-06-01 | $30.88 | $31.65 | $30.85 | $31.51 | $31.51 | 295,901 |
| 2023-05-31 | $30.93 | $30.93 | $30.40 | $30.76 | $30.76 | 166,524 |
| 2023-05-30 | $31.41 | $31.41 | $30.83 | $31.05 | $31.05 | 265,523 |
| 2023-05-26 | $30.30 | $30.84 | $30.15 | $30.79 | $30.79 | 184,561 |
| 2023-05-25 | $30.30 | $30.34 | $29.92 | $30.06 | $30.06 | 173,391 |
| 2023-05-24 | $30.07 | $30.07 | $29.63 | $29.81 | $29.81 | 132,130 |
| 2023-05-23 | $30.49 | $30.52 | $30.11 | $30.13 | $30.13 | 221,032 |
| 2023-05-22 | $30.27 | $30.63 | $30.20 | $30.58 | $30.58 | 120,944 |
| 2023-05-19 | $30.30 | $30.32 | $30.08 | $30.18 | $30.18 | 126,584 |
| 2023-05-18 | $29.91 | $30.17 | $29.79 | $30.15 | $30.15 | 205,611 |
| 2023-05-17 | $29.44 | $29.81 | $29.31 | $29.79 | $29.79 | 112,946 |
| 2023-05-16 | $29.43 | $29.43 | $29.25 | $29.30 | $29.30 | 90,671 |
| 2023-05-15 | $29.10 | $29.54 | $28.99 | $29.53 | $29.53 | 108,414 |
| 2023-05-12 | $29.14 | $29.14 | $28.76 | $28.95 | $28.95 | 90,596 |
| 2023-05-11 | $29.24 | $29.29 | $28.93 | $29.14 | $29.14 | 82,227 |
| 2023-05-10 | $29.26 | $29.40 | $29.07 | $29.31 | $29.31 | 84,443 |
| 2023-05-09 | $29.00 | $29.16 | $28.70 | $29.10 | $29.10 | 47,928 |
| 2023-05-08 | $29.28 | $29.34 | $29.08 | $29.28 | $29.28 | 63,780 |
| 2023-05-05 | $28.93 | $29.31 | $28.87 | $29.24 | $29.24 | 45,550 |
| 2023-05-04 | $28.69 | $28.76 | $28.54 | $28.69 | $28.69 | 102,567 |
| 2023-05-03 | $28.91 | $29.03 | $28.67 | $28.70 | $28.70 | 72,018 |
| 2023-05-02 | $29.20 | $29.20 | $28.71 | $28.86 | $28.86 | 78,599 |
| 2023-05-01 | $29.20 | $29.35 | $29.12 | $29.28 | $29.28 | 52,141 |
| 2023-04-28 | $29.08 | $29.25 | $28.93 | $29.24 | $29.24 | 32,909 |
| 2023-04-27 | $28.96 | $29.07 | $28.71 | $29.07 | $29.07 | 73,701 |
| 2023-04-26 | $28.86 | $28.90 | $28.52 | $28.56 | $28.56 | 88,929 |
| 2023-04-25 | $29.07 | $29.07 | $28.51 | $28.51 | $28.51 | 132,864 |
| 2023-04-24 | $29.65 | $29.68 | $29.28 | $29.46 | $29.46 | 69,311 |
| 2023-04-21 | $29.64 | $29.69 | $29.37 | $29.65 | $29.65 | 53,784 |
| 2023-04-20 | $29.92 | $30.12 | $29.52 | $29.85 | $29.85 | 167,243 |
| 2023-04-19 | $30.15 | $30.18 | $29.95 | $30.09 | $30.09 | 68,090 |
| 2023-04-18 | $30.65 | $30.68 | $30.32 | $30.46 | $30.46 | 101,974 |
| 2023-04-17 | $30.55 | $30.55 | $30.26 | $30.48 | $30.48 | 119,023 |
| 2023-04-14 | $30.44 | $30.66 | $30.11 | $30.36 | $30.36 | 63,498 |
| 2023-04-13 | $30.29 | $30.58 | $30.27 | $30.49 | $30.49 | 71,262 |
| 2023-04-12 | $30.66 | $30.74 | $30.05 | $30.10 | $30.10 | 68,295 |
| 2023-04-11 | $30.58 | $30.75 | $30.36 | $30.43 | $30.43 | 160,538 |
| 2023-04-10 | $30.12 | $30.53 | $30.04 | $30.49 | $30.49 | 230,152 |
| 2023-04-06 | $30.06 | $30.33 | $29.88 | $30.22 | $30.22 | 41,172 |
| 2023-04-05 | $30.78 | $30.87 | $30.12 | $30.27 | $30.27 | 68,148 |
| 2023-04-04 | $31.29 | $31.29 | $30.79 | $31.01 | $31.01 | 114,332 |
| 2023-04-03 | $31.24 | $31.31 | $30.94 | $31.29 | $31.29 | 87,492 |
| 2023-03-31 | $30.83 | $31.38 | $30.83 | $31.38 | $31.38 | 82,631 |
| 2023-03-30 | $30.67 | $30.86 | $30.63 | $30.77 | $30.77 | 68,032 |
| 2023-03-29 | $30.00 | $30.36 | $29.89 | $30.36 | $30.36 | 89,906 |
| 2023-03-28 | $29.86 | $29.92 | $29.56 | $29.80 | $29.80 | 109,567 |
| 2023-03-27 | $30.18 | $30.18 | $29.71 | $29.95 | $29.95 | 87,308 |
| 2023-03-24 | $29.96 | $30.08 | $29.77 | $30.02 | $30.02 | 45,483 |
| 2023-03-23 | $29.99 | $30.51 | $29.78 | $30.09 | $30.09 | 68,297 |
| 2023-03-22 | $30.11 | $30.34 | $29.53 | $29.53 | $29.53 | 42,737 |
| 2023-03-21 | $29.82 | $30.03 | $29.64 | $29.94 | $29.94 | 38,045 |
| 2023-03-20 | $29.42 | $29.54 | $29.20 | $29.48 | $29.48 | 59,466 |
| 2023-03-17 | $29.46 | $29.57 | $29.06 | $29.27 | $29.27 | 52,545 |
| 2023-03-16 | $28.55 | $29.49 | $28.55 | $29.48 | $29.48 | 91,598 |
| 2023-03-15 | $28.54 | $28.84 | $28.35 | $28.78 | $28.78 | 62,989 |
| 2023-03-14 | $29.15 | $29.30 | $28.86 | $29.13 | $29.13 | 31,179 |
| 2023-03-13 | $28.62 | $29.16 | $28.38 | $28.89 | $28.89 | 105,195 |
| 2023-03-10 | $29.37 | $29.48 | $28.74 | $28.84 | $28.84 | 55,740 |
| 2023-03-09 | $30.30 | $30.41 | $29.45 | $29.51 | $29.51 | 67,263 |
| 2023-03-08 | $30.02 | $30.27 | $29.97 | $30.21 | $30.21 | 56,160 |
| 2023-03-07 | $30.46 | $30.53 | $29.91 | $29.96 | $29.96 | 51,008 |
| 2023-03-06 | $30.81 | $31.00 | $30.48 | $30.57 | $30.57 | 115,606 |
| 2023-03-03 | $30.29 | $30.79 | $30.25 | $30.70 | $30.70 | 125,695 |
| 2023-03-02 | $29.61 | $30.27 | $29.60 | $30.19 | $30.19 | 104,666 |
| 2023-03-01 | $29.94 | $30.21 | $29.80 | $29.88 | $29.88 | 78,053 |
| 2023-02-28 | $29.78 | $29.99 | $29.73 | $29.76 | $29.76 | 114,819 |
| 2023-02-27 | $29.83 | $29.96 | $29.67 | $29.75 | $29.75 | 61,631 |
| 2023-02-24 | $29.50 | $29.55 | $29.33 | $29.41 | $29.41 | 67,298 |
| 2023-02-23 | $30.17 | $30.31 | $29.72 | $30.08 | $30.08 | 107,864 |
| 2023-02-22 | $29.75 | $29.95 | $29.51 | $29.72 | $29.72 | 101,432 |
| 2023-02-21 | $29.99 | $30.20 | $29.58 | $29.68 | $29.68 | 84,355 |
| 2023-02-17 | $30.49 | $30.49 | $29.97 | $30.21 | $30.21 | 86,092 |
| 2023-02-16 | $30.62 | $31.06 | $30.54 | $30.70 | $30.70 | 127,318 |
| 2023-02-15 | $30.56 | $30.99 | $30.46 | $30.99 | $30.99 | 79,657 |
| 2023-02-14 | $30.58 | $31.00 | $30.25 | $30.81 | $30.81 | 166,483 |
| 2023-02-13 | $30.42 | $30.82 | $30.32 | $30.71 | $30.71 | 88,020 |
| 2023-02-10 | $30.59 | $30.65 | $30.15 | $30.28 | $30.28 | 101,144 |
| 2023-02-09 | $31.71 | $31.71 | $30.66 | $30.76 | $30.76 | 97,331 |
| 2023-02-08 | $31.54 | $31.54 | $30.92 | $30.96 | $30.96 | 110,858 |
| 2023-02-07 | $30.98 | $31.49 | $30.71 | $31.43 | $31.43 | 134,077 |
| 2023-02-06 | $30.97 | $30.98 | $30.62 | $30.75 | $30.75 | 72,004 |
| 2023-02-03 | $31.38 | $31.94 | $31.17 | $31.26 | $31.26 | 110,283 |
| 2023-02-02 | $32.01 | $32.29 | $31.64 | $32.15 | $32.15 | 246,591 |
| 2023-02-01 | $29.91 | $31.28 | $29.91 | $31.10 | $31.10 | 216,970 |
| 2023-01-31 | $29.52 | $29.85 | $29.40 | $29.85 | $29.85 | 95,000 |
| 2023-01-30 | $29.75 | $29.75 | $29.38 | $29.42 | $29.42 | 75,585 |
| 2023-01-27 | $29.74 | $30.20 | $29.64 | $30.07 | $30.07 | 68,220 |
| 2023-01-26 | $29.57 | $29.69 | $29.26 | $29.69 | $29.69 | 38,271 |
| 2023-01-25 | $28.84 | $29.20 | $28.50 | $29.09 | $29.09 | 19,744 |
| 2023-01-24 | $29.13 | $29.24 | $28.98 | $29.08 | $29.08 | 33,910 |
| 2023-01-23 | $28.66 | $29.23 | $28.56 | $29.23 | $29.23 | 102,823 |
| 2023-01-20 | $28.08 | $28.56 | $27.92 | $28.55 | $28.55 | 44,682 |
| 2023-01-19 | $28.19 | $28.19 | $27.72 | $27.87 | $27.87 | 78,200 |
| 2023-01-18 | $28.79 | $28.82 | $28.14 | $28.20 | $28.20 | 34,911 |
| 2023-01-17 | $28.40 | $28.46 | $28.16 | $28.43 | $28.43 | 44,017 |
| 2023-01-13 | $27.93 | $28.35 | $27.86 | $28.35 | $28.35 | 37,638 |
| 2023-01-12 | $28.00 | $28.15 | $27.42 | $28.14 | $28.14 | 46,902 |
| 2023-01-11 | $27.54 | $27.90 | $27.41 | $27.90 | $27.90 | 27,756 |
| 2023-01-10 | $27.03 | $27.39 | $26.94 | $27.39 | $27.39 | 153,193 |
| 2023-01-09 | $27.02 | $27.44 | $26.99 | $27.09 | $27.09 | 146,182 |
| 2023-01-06 | $26.31 | $26.62 | $25.87 | $26.62 | $26.62 | 24,375 |
| 2023-01-05 | $26.22 | $26.27 | $25.99 | $26.10 | $26.10 | 23,638 |
| 2023-01-04 | $26.16 | $26.57 | $26.05 | $26.51 | $26.51 | 67,656 |
| 2023-01-03 | $25.91 | $26.26 | $25.64 | $25.79 | $25.79 | 38,297 |
| 2022-12-30 | $25.28 | $25.54 | $25.18 | $25.53 | $25.53 | 49,204 |
| 2022-12-29 | $25.00 | $25.61 | $25.00 | $25.61 | $25.61 | 55,113 |
| 2022-12-28 | $25.07 | $25.14 | $24.63 | $24.70 | $24.70 | 51,523 |
| 2022-12-27 | $25.27 | $25.37 | $25.06 | $25.10 | $25.10 | 69,866 |
| 2022-12-23 | $25.39 | $25.39 | $25.10 | $25.28 | $25.28 | 31,259 |
| 2022-12-22 | $25.80 | $25.80 | $25.05 | $25.43 | $25.43 | 24,612 |
| 2022-12-21 | $25.66 | $26.04 | $25.47 | $25.95 | $25.95 | 49,958 |
| 2022-12-20 | $25.55 | $25.70 | $25.28 | $25.54 | $25.54 | 44,686 |
| 2022-12-19 | $26.24 | $26.24 | $25.52 | $25.62 | $25.62 | 48,817 |
| 2022-12-16 | $26.14 | $26.31 | $26.01 | $26.16 | $26.16 | 32,936 |
| 2022-12-15 | $26.86 | $26.95 | $26.18 | $26.22 | $26.22 | 31,430 |
| 2022-12-14 | $27.30 | $27.56 | $26.98 | $27.22 | $27.22 | 31,137 |
| 2022-12-13 | $27.87 | $27.96 | $27.07 | $27.25 | $27.25 | 34,517 |
| 2022-12-12 | $26.69 | $26.90 | $26.55 | $26.85 | $26.79 | 34,466 |
| 2022-12-09 | $26.53 | $27.00 | $26.41 | $26.70 | $26.64 | 31,607 |
| 2022-12-08 | $26.09 | $26.71 | $26.09 | $26.59 | $26.53 | 23,127 |
| 2022-12-07 | $26.00 | $26.09 | $25.82 | $25.94 | $25.89 | 36,004 |
| 2022-12-06 | $26.81 | $26.81 | $26.06 | $26.19 | $26.14 | 31,725 |
| 2022-12-05 | $27.06 | $27.11 | $26.48 | $26.60 | $26.54 | 35,195 |
| 2022-12-02 | $26.58 | $27.13 | $26.44 | $27.04 | $26.98 | 74,475 |
| 2022-12-01 | $26.98 | $27.17 | $26.70 | $26.99 | $26.93 | 25,063 |
| 2022-11-30 | $25.85 | $26.77 | $25.72 | $26.76 | $26.70 | 27,876 |
| 2022-11-29 | $25.66 | $25.81 | $25.56 | $25.63 | $25.58 | 19,678 |
| 2022-11-28 | $25.69 | $25.88 | $25.41 | $25.53 | $25.48 | 29,518 |
| 2022-11-25 | $25.91 | $25.91 | $25.61 | $25.83 | $25.83 | 20,265 |
| 2022-11-23 | $25.68 | $26.10 | $25.68 | $26.03 | $26.03 | 15,671 |
| 2022-11-22 | $25.57 | $25.65 | $25.24 | $25.64 | $25.64 | 33,246 |
| 2022-11-21 | $25.64 | $25.65 | $25.37 | $25.41 | $25.41 | 34,731 |
| 2022-11-18 | $26.31 | $26.34 | $25.77 | $25.85 | $25.85 | 16,693 |
| 2022-11-17 | $25.87 | $26.26 | $25.79 | $26.13 | $26.13 | 35,217 |
| 2022-11-16 | $26.66 | $26.66 | $26.16 | $26.21 | $26.21 | 48,328 |
| 2022-11-15 | $26.98 | $27.18 | $26.73 | $26.93 | $26.93 | 35,475 |
| 2022-11-14 | $26.25 | $26.47 | $26.06 | $26.15 | $26.15 | 28,290 |
| 2022-11-11 | $25.63 | $26.46 | $25.59 | $26.33 | $26.33 | 20,534 |
| 2022-11-10 | $24.76 | $25.40 | $24.76 | $25.35 | $25.35 | 26,648 |
| 2022-11-09 | $24.12 | $24.12 | $23.55 | $23.59 | $23.59 | 20,335 |
| 2022-11-08 | $24.36 | $24.74 | $24.05 | $24.34 | $24.34 | 24,928 |
| 2022-11-07 | $24.20 | $24.27 | $23.91 | $24.23 | $24.23 | 24,271 |
| 2022-11-04 | $24.22 | $24.22 | $23.58 | $24.02 | $24.02 | 17,880 |
| 2022-11-03 | $23.39 | $23.82 | $23.36 | $23.53 | $23.53 | 27,814 |
| 2022-11-02 | $24.40 | $24.52 | $23.60 | $23.60 | $23.60 | 76,888 |
| 2022-11-01 | $24.76 | $24.83 | $24.38 | $24.40 | $24.40 | 20,243 |
| 2022-10-31 | $24.26 | $24.40 | $24.17 | $24.28 | $24.28 | 15,891 |
| 2022-10-28 | $24.05 | $24.42 | $23.91 | $24.38 | $24.38 | 23,385 |
| 2022-10-27 | $24.36 | $24.49 | $24.13 | $24.13 | $24.13 | 14,450 |
| 2022-10-26 | $24.07 | $24.73 | $24.07 | $24.25 | $24.25 | 22,209 |
| 2022-10-25 | $23.59 | $24.44 | $23.59 | $24.40 | $24.40 | 22,030 |
| 2022-10-24 | $23.61 | $23.61 | $23.01 | $23.50 | $23.50 | 45,330 |
| 2022-10-21 | $23.25 | $23.73 | $23.09 | $23.73 | $23.73 | 26,945 |
| 2022-10-20 | $23.51 | $24.08 | $23.37 | $23.47 | $23.47 | 21,895 |
| 2022-10-19 | $23.65 | $23.76 | $23.32 | $23.43 | $23.43 | 20,439 |
| 2022-10-18 | $24.26 | $24.29 | $23.72 | $23.88 | $23.88 | 17,410 |
| 2022-10-17 | $23.43 | $23.86 | $23.43 | $23.71 | $23.71 | 16,117 |
| 2022-10-14 | $23.65 | $23.65 | $22.79 | $22.79 | $22.79 | 19,059 |
| 2022-10-13 | $22.42 | $23.52 | $22.21 | $23.45 | $23.45 | 33,362 |
| 2022-10-12 | $23.13 | $23.28 | $22.97 | $23.18 | $23.18 | 22,750 |
| 2022-10-11 | $23.51 | $23.68 | $23.04 | $23.20 | $23.20 | 19,783 |
| 2022-10-10 | $24.30 | $24.30 | $23.58 | $23.80 | $23.80 | 26,415 |
| 2022-10-07 | $24.97 | $25.02 | $24.29 | $24.37 | $24.37 | 30,934 |
| 2022-10-06 | $25.35 | $25.58 | $25.29 | $25.40 | $25.40 | 129,114 |
| 2022-10-05 | $25.20 | $25.50 | $24.99 | $25.43 | $25.43 | 177,367 |
| 2022-10-04 | $25.05 | $25.63 | $25.05 | $25.63 | $25.63 | 40,591 |
| 2022-10-03 | $24.03 | $24.51 | $24.02 | $24.40 | $24.40 | 33,385 |
| 2022-09-30 | $23.88 | $24.43 | $23.80 | $23.83 | $23.83 | 23,857 |
| 2022-09-29 | $24.21 | $24.22 | $23.76 | $24.01 | $24.01 | 55,870 |
| 2022-09-28 | $24.06 | $24.75 | $24.06 | $24.69 | $24.69 | 32,100 |
| 2022-09-27 | $24.33 | $24.68 | $23.99 | $24.18 | $24.18 | 34,387 |
| 2022-09-26 | $24.26 | $24.64 | $24.08 | $24.12 | $24.12 | 22,130 |
| 2022-09-23 | $24.66 | $24.66 | $24.09 | $24.43 | $24.43 | 38,649 |
| 2022-09-22 | $25.43 | $25.43 | $24.90 | $24.99 | $24.99 | 32,496 |
| 2022-09-21 | $25.81 | $26.16 | $25.46 | $25.47 | $25.47 | 16,148 |
| 2022-09-20 | $25.96 | $26.09 | $25.72 | $25.80 | $25.80 | 236,692 |
| 2022-09-19 | $25.85 | $26.19 | $25.85 | $26.19 | $26.19 | 10,450 |
| 2022-09-16 | $26.17 | $26.17 | $25.90 | $26.06 | $26.06 | 136,480 |
| 2022-09-15 | $26.67 | $27.08 | $26.46 | $26.55 | $26.55 | 36,977 |
| 2022-09-14 | $26.89 | $27.11 | $26.73 | $27.00 | $27.00 | 12,731 |
| 2022-09-13 | $27.32 | $27.36 | $26.81 | $26.87 | $26.87 | 21,301 |
| 2022-09-12 | $28.02 | $28.18 | $27.94 | $28.16 | $28.16 | 16,149 |
| 2022-09-09 | $27.39 | $27.79 | $27.34 | $27.79 | $27.79 | 15,310 |
| 2022-09-08 | $26.53 | $27.03 | $26.40 | $26.96 | $26.96 | 16,896 |
| 2022-09-07 | $26.26 | $26.83 | $26.16 | $26.77 | $26.77 | 27,648 |
| 2022-09-06 | $26.59 | $26.59 | $26.15 | $26.18 | $26.18 | 23,392 |
| 2022-09-02 | $27.30 | $27.30 | $26.64 | $26.70 | $26.70 | 8,945 |
| 2022-09-01 | $27.12 | $27.12 | $26.48 | $26.95 | $26.95 | 25,648 |
| 2022-08-31 | $27.62 | $27.76 | $27.39 | $27.46 | $27.46 | 68,731 |
| 2022-08-30 | $27.96 | $27.96 | $27.19 | $27.41 | $27.41 | 37,224 |
| 2022-08-29 | $27.88 | $28.13 | $27.67 | $27.71 | $27.71 | 32,831 |
| 2022-08-26 | $29.09 | $29.09 | $28.09 | $28.09 | $28.09 | 9,732 |
| 2022-08-25 | $28.50 | $29.06 | $28.50 | $28.98 | $28.98 | 23,288 |
| 2022-08-24 | $27.90 | $28.43 | $27.83 | $28.28 | $28.28 | 50,979 |
| 2022-08-23 | $27.95 | $28.26 | $27.87 | $27.93 | $27.93 | 35,546 |
| 2022-08-22 | $28.16 | $28.23 | $27.93 | $27.95 | $27.95 | 20,606 |
| 2022-08-19 | $29.15 | $29.17 | $28.71 | $28.74 | $28.74 | 13,975 |
| 2022-08-18 | $29.48 | $29.67 | $29.38 | $29.59 | $29.59 | 13,157 |
| 2022-08-17 | $29.93 | $29.93 | $29.34 | $29.49 | $29.49 | 24,588 |
| 2022-08-16 | $30.16 | $30.51 | $29.74 | $30.25 | $30.25 | 34,607 |
| 2022-08-15 | $30.00 | $30.43 | $30.00 | $30.33 | $30.33 | 17,245 |
| 2022-08-12 | $29.96 | $30.27 | $29.84 | $30.26 | $30.26 | 14,036 |
| 2022-08-11 | $29.99 | $30.49 | $29.68 | $29.76 | $29.76 | 38,753 |
| 2022-08-10 | $29.31 | $29.64 | $29.24 | $29.64 | $29.64 | 24,633 |
| 2022-08-09 | $29.10 | $29.10 | $28.44 | $28.56 | $28.56 | 22,062 |
| 2022-08-08 | $29.29 | $29.64 | $29.22 | $29.28 | $29.28 | 23,402 |
| 2022-08-05 | $28.81 | $29.27 | $28.81 | $29.14 | $29.14 | 25,816 |
| 2022-08-04 | $29.06 | $29.30 | $28.93 | $29.20 | $29.20 | 31,521 |
| 2022-08-03 | $28.40 | $29.07 | $28.40 | $29.03 | $29.03 | 30,282 |
| 2022-08-02 | $28.00 | $28.54 | $27.99 | $28.30 | $28.30 | 32,728 |
| 2022-08-01 | $28.03 | $28.34 | $27.80 | $28.15 | $28.15 | 30,932 |
| 2022-07-29 | $28.07 | $28.33 | $28.05 | $28.32 | $28.32 | 9,529 |
| 2022-07-28 | $28.00 | $28.22 | $27.57 | $28.22 | $28.22 | 15,229 |
| 2022-07-27 | $27.38 | $28.06 | $27.38 | $27.95 | $27.95 | 17,545 |
| 2022-07-26 | $27.51 | $27.51 | $26.91 | $26.99 | $26.99 | 17,414 |
| 2022-07-25 | $27.96 | $27.96 | $27.52 | $27.66 | $27.66 | 15,681 |
| 2022-07-22 | $28.54 | $28.54 | $27.67 | $27.84 | $27.84 | 153,370 |
| 2022-07-21 | $28.14 | $28.66 | $28.03 | $28.63 | $28.63 | 51,728 |
| 2022-07-20 | $27.42 | $28.18 | $27.42 | $28.08 | $28.08 | 29,077 |
| 2022-07-19 | $26.93 | $27.36 | $26.79 | $27.33 | $27.33 | 24,376 |
| 2022-07-18 | $26.84 | $27.10 | $26.45 | $26.55 | $26.55 | 16,185 |
| 2022-07-15 | $26.12 | $26.43 | $25.95 | $26.41 | $26.41 | 24,304 |
| 2022-07-14 | $25.77 | $25.97 | $25.47 | $25.81 | $25.81 | 131,977 |
| 2022-07-13 | $25.75 | $26.25 | $25.50 | $26.07 | $26.07 | 20,325 |
| 2022-07-12 | $26.47 | $26.54 | $26.04 | $26.15 | $26.15 | 18,257 |
| 2022-07-11 | $27.05 | $27.05 | $26.41 | $26.48 | $26.48 | 50,153 |
| 2022-07-08 | $27.36 | $27.65 | $27.01 | $27.44 | $27.44 | 46,264 |
| 2022-07-07 | $26.89 | $27.55 | $26.89 | $27.49 | $27.49 | 132,608 |
| 2022-07-06 | $26.80 | $26.80 | $26.46 | $26.60 | $26.60 | 15,726 |
| 2022-07-05 | $26.07 | $26.93 | $25.92 | $26.90 | $26.90 | 25,976 |
| 2022-07-01 | $26.19 | $26.55 | $26.08 | $26.45 | $26.45 | 19,358 |
| 2022-06-30 | $26.50 | $26.65 | $25.96 | $26.43 | $26.43 | 34,873 |
| 2022-06-29 | $27.15 | $27.15 | $26.70 | $26.92 | $26.92 | 42,045 |
| 2022-06-28 | $27.92 | $28.09 | $27.15 | $27.16 | $27.16 | 76,258 |
| 2022-06-27 | $28.17 | $28.25 | $27.78 | $27.89 | $27.89 | 71,244 |
| 2022-06-24 | $27.31 | $28.00 | $27.31 | $28.00 | $28.00 | 13,838 |
| 2022-06-23 | $26.56 | $26.98 | $26.44 | $26.90 | $26.90 | 25,485 |
| 2022-06-22 | $26.24 | $26.83 | $26.24 | $26.50 | $26.50 | 26,896 |
| 2022-06-21 | $26.69 | $27.07 | $26.65 | $26.65 | $26.65 | 38,947 |
| 2022-06-17 | $26.23 | $26.48 | $25.97 | $26.37 | $26.37 | 29,024 |
| 2022-06-16 | $26.36 | $26.36 | $25.82 | $25.90 | $25.90 | 124,155 |
| 2022-06-15 | $26.82 | $27.48 | $26.67 | $27.19 | $27.19 | 61,251 |
| 2022-06-14 | $26.57 | $26.68 | $26.29 | $26.46 | $26.46 | 42,083 |
| 2022-06-13 | $26.88 | $27.15 | $26.31 | $26.37 | $26.37 | 67,185 |
| 2022-06-10 | $28.47 | $28.51 | $27.79 | $27.88 | $27.88 | 32,846 |
| 2022-06-09 | $29.36 | $29.45 | $28.73 | $28.73 | $28.73 | 21,963 |
| 2022-06-08 | $29.80 | $30.12 | $29.68 | $29.81 | $29.67 | 19,256 |
| 2022-06-07 | $29.18 | $29.79 | $29.13 | $29.78 | $29.64 | 24,634 |
| 2022-06-06 | $29.77 | $29.99 | $29.40 | $29.52 | $29.38 | 23,476 |
| 2022-06-03 | $29.55 | $29.56 | $29.23 | $29.33 | $29.19 | 32,335 |
| 2022-06-02 | $29.04 | $30.00 | $29.04 | $30.00 | $29.86 | 58,970 |
| 2022-06-01 | $29.44 | $29.64 | $28.76 | $28.99 | $28.85 | 53,377 |
| 2022-05-31 | $29.42 | $29.48 | $28.99 | $29.22 | $29.08 | 55,938 |
| 2022-05-27 | $28.62 | $29.12 | $28.55 | $29.11 | $28.97 | 49,277 |
| 2022-05-26 | $27.62 | $28.45 | $27.61 | $28.37 | $28.24 | 73,093 |
| 2022-05-25 | $27.08 | $27.79 | $27.08 | $27.64 | $27.51 | 39,053 |
| 2022-05-24 | $27.80 | $27.82 | $26.96 | $27.21 | $27.08 | 46,166 |
| 2022-05-23 | $28.32 | $28.35 | $27.80 | $28.24 | $28.11 | 39,993 |
| 2022-05-20 | $28.48 | $28.54 | $27.53 | $28.15 | $28.02 | 27,760 |
| 2022-05-19 | $27.54 | $28.43 | $27.54 | $28.16 | $28.03 | 40,050 |
| 2022-05-18 | $28.20 | $28.47 | $27.60 | $27.69 | $27.56 | 101,373 |
| 2022-05-17 | $28.41 | $28.60 | $28.10 | $28.57 | $28.44 | 38,480 |
| 2022-05-16 | $28.00 | $28.16 | $27.69 | $27.69 | $27.57 | 43,403 |
| 2022-05-13 | $27.24 | $28.16 | $27.22 | $28.04 | $27.91 | 40,846 |
| 2022-05-12 | $26.25 | $27.14 | $25.99 | $26.85 | $26.72 | 95,773 |
| 2022-05-11 | $27.06 | $27.61 | $26.43 | $26.43 | $26.31 | 96,916 |
| 2022-05-10 | $27.81 | $27.91 | $26.81 | $27.20 | $27.07 | 73,055 |
| 2022-05-09 | $28.08 | $28.35 | $27.12 | $27.20 | $27.07 | 74,089 |
| 2022-05-06 | $29.23 | $29.23 | $28.34 | $28.72 | $28.59 | 43,410 |
| 2022-05-05 | $30.35 | $30.35 | $29.08 | $29.33 | $29.19 | 76,410 |
| 2022-05-04 | $29.99 | $30.71 | $29.28 | $30.66 | $30.52 | 63,258 |
| 2022-05-03 | $30.03 | $30.09 | $29.68 | $29.85 | $29.71 | 48,594 |
| 2022-05-02 | $29.49 | $29.86 | $29.14 | $29.82 | $29.68 | 91,035 |
| 2022-04-29 | $29.96 | $30.23 | $29.42 | $29.46 | $29.32 | 52,671 |
| 2022-04-28 | $29.39 | $30.05 | $29.00 | $29.91 | $29.77 | 37,888 |
| 2022-04-27 | $29.21 | $29.58 | $28.89 | $28.94 | $28.81 | 271,657 |
| 2022-04-26 | $29.95 | $30.08 | $29.05 | $29.08 | $28.94 | 56,769 |
| 2022-04-25 | $29.69 | $30.19 | $29.48 | $30.16 | $30.02 | 72,048 |
| 2022-04-22 | $30.41 | $30.72 | $29.83 | $29.84 | $29.70 | 33,990 |
| 2022-04-21 | $31.61 | $31.61 | $30.39 | $30.53 | $30.39 | 20,390 |
| 2022-04-20 | $31.94 | $31.99 | $31.26 | $31.35 | $31.20 | 64,213 |
| 2022-04-19 | $31.27 | $31.83 | $31.06 | $31.83 | $31.68 | 31,703 |
| 2022-04-18 | $31.49 | $31.50 | $30.90 | $31.24 | $31.09 | 45,750 |
| 2022-04-14 | $32.40 | $32.40 | $31.53 | $31.53 | $31.38 | 86,228 |
| 2022-04-13 | $31.70 | $32.30 | $31.51 | $32.28 | $32.13 | 22,193 |
| 2022-04-12 | $32.37 | $32.42 | $31.43 | $31.58 | $31.43 | 52,681 |
| 2022-04-11 | $31.64 | $32.10 | $31.56 | $31.80 | $31.65 | 148,036 |
| 2022-04-08 | $32.89 | $32.94 | $32.36 | $32.36 | $32.21 | 50,063 |
| 2022-04-07 | $33.19 | $33.25 | $32.48 | $32.86 | $32.71 | 31,852 |
| 2022-04-06 | $33.90 | $33.90 | $33.08 | $33.35 | $33.19 | 35,160 |
| 2022-04-05 | $35.39 | $35.39 | $34.28 | $34.38 | $34.22 | 30,372 |
| 2022-04-04 | $34.80 | $35.54 | $34.80 | $35.54 | $35.37 | 23,326 |
| 2022-04-01 | $34.62 | $34.84 | $34.27 | $34.60 | $34.44 | 30,407 |
| 2022-03-31 | $35.06 | $35.18 | $34.35 | $34.38 | $34.22 | 16,304 |
| 2022-03-30 | $35.73 | $35.76 | $34.95 | $35.13 | $34.97 | 24,917 |
| 2022-03-29 | $35.31 | $35.89 | $35.31 | $35.82 | $35.65 | 76,062 |
| 2022-03-28 | $34.48 | $34.75 | $34.12 | $34.73 | $34.57 | 27,823 |
| 2022-03-25 | $34.90 | $34.93 | $34.14 | $34.50 | $34.34 | 28,191 |
| 2022-03-24 | $34.62 | $34.95 | $34.17 | $34.93 | $34.77 | 26,504 |
| 2022-03-23 | $34.62 | $35.14 | $34.32 | $34.63 | $34.47 | 22,364 |
| 2022-03-22 | $34.42 | $35.02 | $34.34 | $34.90 | $34.74 | 48,992 |
| 2022-03-21 | $34.48 | $34.48 | $33.76 | $34.00 | $33.84 | 31,728 |
| 2022-03-18 | $33.59 | $34.62 | $33.35 | $34.62 | $34.46 | 22,401 |
| 2022-03-17 | $32.98 | $33.66 | $32.97 | $33.60 | $33.44 | 26,934 |
| 2022-03-16 | $31.52 | $33.29 | $31.52 | $33.29 | $33.13 | 57,217 |
| 2022-03-15 | $30.19 | $30.81 | $30.00 | $30.74 | $30.60 | 35,495 |
| 2022-03-14 | $31.17 | $31.20 | $30.15 | $30.20 | $30.06 | 50,393 |
| 2022-03-11 | $32.57 | $32.57 | $31.24 | $31.33 | $31.18 | 83,537 |
| 2022-03-10 | $32.38 | $32.39 | $31.90 | $32.22 | $32.07 | 52,284 |
| 2022-03-09 | $32.33 | $33.06 | $32.33 | $32.83 | $32.68 | 50,619 |
| 2022-03-08 | $31.70 | $32.45 | $31.28 | $31.70 | $31.55 | 37,632 |
| 2022-03-07 | $32.74 | $32.79 | $31.68 | $31.77 | $31.62 | 49,093 |
| 2022-03-04 | $33.52 | $33.72 | $32.86 | $32.97 | $32.82 | 26,662 |
| 2022-03-03 | $35.17 | $35.17 | $33.93 | $34.01 | $33.85 | 35,295 |
| 2022-03-02 | $34.85 | $35.06 | $34.38 | $34.97 | $34.81 | 28,274 |
| 2022-03-01 | $34.96 | $35.39 | $34.46 | $34.56 | $34.40 | 31,969 |
| 2022-02-28 | $34.56 | $35.51 | $34.56 | $35.28 | $35.12 | 93,331 |
| 2022-02-25 | $34.83 | $35.23 | $34.32 | $35.23 | $35.07 | 42,136 |
| 2022-02-24 | $32.52 | $34.55 | $32.00 | $34.45 | $34.29 | 136,823 |
| 2022-02-23 | $34.81 | $35.00 | $33.87 | $33.87 | $33.71 | 56,674 |
| 2022-02-22 | $34.76 | $35.09 | $34.35 | $34.59 | $34.43 | 65,603 |
| 2022-02-18 | $35.77 | $35.89 | $35.17 | $35.33 | $35.17 | 40,792 |
| 2022-02-17 | $36.56 | $36.60 | $35.79 | $35.87 | $35.70 | 38,808 |
| 2022-02-16 | $37.06 | $37.17 | $36.55 | $37.06 | $36.89 | 24,769 |
| 2022-02-15 | $36.38 | $37.05 | $36.34 | $36.96 | $36.79 | 36,857 |
| 2022-02-14 | $35.57 | $36.22 | $35.55 | $35.83 | $35.66 | 86,825 |
| 2022-02-11 | $37.07 | $37.32 | $35.82 | $36.01 | $35.84 | 21,539 |
| 2022-02-10 | $37.12 | $37.77 | $36.88 | $36.95 | $36.78 | 29,166 |
| 2022-02-09 | $37.02 | $37.70 | $37.02 | $37.66 | $37.48 | 34,036 |
| 2022-02-08 | $35.80 | $36.55 | $35.80 | $36.55 | $36.38 | 27,259 |
| 2022-02-07 | $35.95 | $36.48 | $35.82 | $35.88 | $35.71 | 51,378 |
| 2022-02-04 | $35.32 | $36.26 | $35.32 | $36.04 | $35.87 | 65,998 |
| 2022-02-03 | $35.89 | $36.19 | $35.44 | $35.50 | $35.33 | 73,218 |
| 2022-02-02 | $37.62 | $37.62 | $36.64 | $37.00 | $36.83 | 34,048 |
| 2022-02-01 | $36.98 | $37.18 | $36.50 | $37.14 | $36.97 | 49,576 |
| 2022-01-31 | $35.02 | $36.75 | $35.02 | $36.75 | $36.57 | 121,640 |
| 2022-01-28 | $34.23 | $34.97 | $33.73 | $34.90 | $34.74 | 44,445 |
| 2022-01-27 | $35.15 | $35.35 | $34.29 | $34.38 | $34.22 | 95,240 |
| 2022-01-26 | $35.93 | $36.23 | $34.84 | $35.13 | $34.97 | 57,078 |
| 2022-01-25 | $35.50 | $36.00 | $35.02 | $35.45 | $35.28 | 89,160 |
| 2022-01-24 | $35.05 | $36.19 | $34.20 | $36.12 | $35.95 | 183,849 |
| 2022-01-21 | $37.16 | $37.16 | $36.03 | $36.03 | $35.86 | 600,456 |
| 2022-01-20 | $38.06 | $38.52 | $37.27 | $37.36 | $37.19 | 47,257 |
| 2022-01-19 | $37.95 | $38.19 | $37.50 | $37.53 | $37.35 | 51,914 |
| 2022-01-18 | $38.02 | $38.38 | $37.76 | $37.86 | $37.68 | 185,716 |
| 2022-01-14 | $38.41 | $38.83 | $38.16 | $38.69 | $38.51 | 48,913 |
| 2022-01-13 | $40.22 | $40.22 | $38.70 | $38.76 | $38.58 | 206,586 |
| 2022-01-12 | $40.05 | $40.48 | $39.71 | $39.90 | $39.71 | 51,566 |
| 2022-01-11 | $38.93 | $39.86 | $38.69 | $39.75 | $39.56 | 56,766 |
| 2022-01-10 | $39.05 | $39.12 | $38.09 | $39.09 | $38.91 | 99,589 |
| 2022-01-07 | $39.31 | $39.68 | $38.93 | $39.21 | $39.03 | 27,028 |
| 2022-01-06 | $39.41 | $39.91 | $38.97 | $39.56 | $39.38 | 50,461 |
| 2022-01-05 | $40.95 | $41.00 | $39.54 | $39.54 | $39.36 | 68,349 |
| 2022-01-04 | $41.82 | $41.82 | $40.50 | $40.98 | $40.79 | 119,678 |
| 2022-01-03 | $41.62 | $41.79 | $41.22 | $41.73 | $41.54 | 49,940 |
| 2021-12-31 | $41.67 | $41.91 | $41.38 | $41.38 | $41.19 | 30,160 |
| 2021-12-30 | $41.17 | $42.09 | $41.17 | $41.76 | $41.57 | 47,903 |
| 2021-12-29 | $41.59 | $41.59 | $41.00 | $41.29 | $41.10 | 55,300 |
| 2021-12-28 | $42.07 | $42.07 | $41.51 | $41.61 | $41.42 | 62,820 |
| 2021-12-27 | $42.06 | $42.28 | $41.95 | $42.15 | $41.95 | 50,352 |
| 2021-12-23 | $41.75 | $42.00 | $41.53 | $41.97 | $41.77 | 67,578 |
| 2021-12-22 | $41.47 | $41.76 | $41.32 | $41.59 | $41.40 | 45,812 |
| 2021-12-21 | $40.57 | $41.60 | $40.57 | $41.60 | $41.41 | 46,259 |
| 2021-12-20 | $40.32 | $41.00 | $39.72 | $40.32 | $40.13 | 96,797 |
| 2021-12-17 | $40.62 | $41.77 | $40.22 | $41.06 | $40.87 | 102,968 |
| 2021-12-16 | $42.35 | $42.35 | $40.81 | $40.89 | $40.70 | 70,986 |
| 2021-12-15 | $41.21 | $41.98 | $40.62 | $41.85 | $41.65 | 66,489 |
| 2021-12-14 | $41.27 | $41.40 | $40.71 | $40.95 | $40.76 | 42,728 |
| 2021-12-13 | $42.34 | $42.34 | $41.55 | $41.74 | $41.55 | 45,056 |
| 2021-12-10 | $43.51 | $43.51 | $42.94 | $43.10 | $41.98 | 41,486 |
| 2021-12-09 | $43.90 | $44.49 | $43.09 | $43.09 | $41.97 | 29,658 |
| 2021-12-08 | $43.74 | $44.19 | $43.45 | $44.07 | $42.93 | 42,762 |
| 2021-12-07 | $43.17 | $44.00 | $43.17 | $43.79 | $42.65 | 72,181 |
| 2021-12-06 | $41.88 | $42.43 | $41.29 | $42.26 | $41.16 | 61,859 |
| 2021-12-03 | $43.25 | $43.25 | $41.51 | $41.93 | $40.84 | 50,278 |
| 2021-12-02 | $42.83 | $43.09 | $42.35 | $42.89 | $41.78 | 48,414 |
| 2021-12-01 | $44.28 | $44.56 | $42.61 | $42.63 | $41.52 | 50,431 |
| 2021-11-30 | $44.09 | $44.39 | $43.15 | $43.59 | $42.46 | 61,202 |
| 2021-11-29 | $44.10 | $44.38 | $43.51 | $44.09 | $42.95 | 57,095 |
| 2021-11-26 | $43.70 | $44.00 | $43.12 | $43.43 | $42.30 | 58,899 |
| 2021-11-24 | $44.00 | $44.45 | $43.60 | $44.39 | $43.24 | 137,853 |
| 2021-11-23 | $44.81 | $45.03 | $44.00 | $44.36 | $43.21 | 63,632 |
| 2021-11-22 | $46.08 | $46.11 | $44.86 | $45.01 | $43.84 | 84,589 |
| 2021-11-19 | $46.13 | $46.35 | $45.95 | $45.95 | $44.76 | 37,975 |
| 2021-11-18 | $46.72 | $46.83 | $45.75 | $46.01 | $44.82 | 89,206 |
| 2021-11-17 | $46.73 | $46.73 | $46.13 | $46.19 | $44.99 | 40,683 |
| 2021-11-16 | $46.48 | $46.72 | $46.30 | $46.67 | $45.46 | 39,763 |
| 2021-11-15 | $47.51 | $47.51 | $46.35 | $46.51 | $45.30 | 88,925 |
| 2021-11-12 | $46.61 | $46.94 | $46.51 | $46.84 | $45.62 | 29,972 |
| 2021-11-11 | $46.41 | $46.59 | $46.29 | $46.37 | $45.17 | 97,117 |
| 2021-11-10 | $46.97 | $47.02 | $45.74 | $45.95 | $44.76 | 58,027 |
| 2021-11-09 | $47.46 | $47.49 | $46.87 | $47.05 | $45.83 | 58,866 |
| 2021-11-08 | $46.86 | $47.32 | $46.78 | $47.28 | $46.05 | 93,466 |
| 2021-11-05 | $46.78 | $47.00 | $46.37 | $46.53 | $45.32 | 35,953 |
| 2021-11-04 | $46.68 | $46.96 | $46.55 | $46.78 | $45.57 | 83,724 |
| 2021-11-03 | $45.81 | $46.40 | $45.78 | $46.33 | $45.13 | 78,922 |
| 2021-11-02 | $45.72 | $45.95 | $45.63 | $45.78 | $44.59 | 72,406 |
| 2021-11-01 | $45.32 | $45.98 | $45.31 | $45.96 | $44.77 | 90,513 |
| 2021-10-29 | $44.57 | $44.95 | $44.57 | $44.95 | $43.78 | 36,609 |
| 2021-10-28 | $44.70 | $45.00 | $44.55 | $44.92 | $43.75 | 69,495 |
| 2021-10-27 | $44.88 | $44.91 | $44.46 | $44.47 | $43.32 | 50,318 |
| 2021-10-26 | $45.34 | $45.40 | $44.73 | $44.86 | $43.70 | 55,618 |
| 2021-10-25 | $44.90 | $45.24 | $44.57 | $45.18 | $44.01 | 80,593 |
| 2021-10-22 | $45.21 | $45.21 | $44.59 | $44.81 | $43.65 | 24,034 |
| 2021-10-21 | $44.88 | $45.17 | $44.88 | $45.12 | $43.95 | 24,385 |
| 2021-10-20 | $44.85 | $45.06 | $44.66 | $45.00 | $43.83 | 73,732 |
| 2021-10-19 | $44.39 | $44.86 | $44.39 | $44.85 | $43.69 | 32,475 |
| 2021-10-18 | $43.80 | $44.23 | $43.69 | $44.21 | $43.06 | 33,327 |
| 2021-10-15 | $43.99 | $44.00 | $43.80 | $43.87 | $42.73 | 32,887 |
| 2021-10-14 | $43.44 | $43.70 | $43.40 | $43.68 | $42.55 | 39,023 |
| 2021-10-13 | $42.60 | $42.99 | $42.60 | $42.92 | $41.81 | 23,258 |
| 2021-10-12 | $42.34 | $42.56 | $42.23 | $42.34 | $41.24 | 31,876 |
| 2021-10-11 | $42.63 | $42.95 | $42.33 | $42.40 | $41.30 | 19,724 |
| 2021-10-08 | $42.90 | $42.90 | $42.53 | $42.62 | $41.51 | 57,565 |
| 2021-10-07 | $42.27 | $42.98 | $42.27 | $42.64 | $41.53 | 28,339 |
| 2021-10-06 | $41.16 | $41.82 | $41.06 | $41.76 | $40.68 | 30,458 |
| 2021-10-05 | $41.30 | $41.96 | $41.30 | $41.82 | $40.73 | 74,744 |
| 2021-10-04 | $41.90 | $42.33 | $40.94 | $41.07 | $40.00 | 50,713 |
| 2021-10-01 | $42.29 | $42.48 | $41.86 | $42.36 | $41.26 | 27,626 |
| 2021-09-30 | $42.46 | $42.73 | $42.26 | $42.35 | $41.25 | 98,549 |
| 2021-09-29 | $42.79 | $42.79 | $42.13 | $42.22 | $41.12 | 39,193 |
| 2021-09-28 | $43.57 | $43.57 | $42.63 | $42.76 | $41.65 | 37,744 |
| 2021-09-27 | $44.08 | $44.26 | $43.68 | $44.13 | $42.99 | 43,887 |
| 2021-09-24 | $44.22 | $44.38 | $43.97 | $44.20 | $43.05 | 29,128 |
| 2021-09-23 | $44.03 | $44.63 | $44.03 | $44.51 | $43.36 | 37,164 |
| 2021-09-22 | $43.58 | $44.14 | $43.50 | $44.00 | $42.86 | 31,258 |
| 2021-09-21 | $43.59 | $43.73 | $43.24 | $43.41 | $42.28 | 51,285 |
| 2021-09-20 | $43.54 | $43.77 | $42.71 | $43.15 | $42.03 | 66,188 |
| 2021-09-17 | $44.68 | $44.68 | $44.19 | $44.42 | $43.27 | 24,935 |
| 2021-09-16 | $44.46 | $44.82 | $44.35 | $44.68 | $43.52 | 16,818 |
| 2021-09-15 | $44.30 | $44.63 | $44.17 | $44.58 | $43.42 | 37,709 |
| 2021-09-14 | $44.68 | $44.71 | $44.24 | $44.28 | $43.13 | 29,097 |
| 2021-09-13 | $44.87 | $44.87 | $44.16 | $44.54 | $43.39 | 35,486 |
| 2021-09-10 | $45.36 | $45.41 | $44.75 | $44.75 | $43.59 | 27,761 |
| 2021-09-09 | $44.82 | $45.21 | $44.82 | $44.98 | $43.81 | 53,149 |
| 2021-09-08 | $45.41 | $45.41 | $44.69 | $44.79 | $43.63 | 36,165 |
| 2021-09-07 | $45.63 | $45.75 | $45.37 | $45.55 | $44.37 | 40,159 |
| 2021-09-03 | $45.39 | $45.67 | $45.29 | $45.60 | $44.42 | 36,668 |
| 2021-09-02 | $45.53 | $45.54 | $45.15 | $45.26 | $44.09 | 36,125 |
| 2021-09-01 | $44.96 | $45.52 | $44.96 | $45.20 | $44.03 | 67,608 |
| 2021-08-31 | $44.45 | $44.58 | $44.13 | $44.53 | $43.37 | 27,173 |
| 2021-08-30 | $44.12 | $44.22 | $43.92 | $44.09 | $42.95 | 42,382 |
| 2021-08-27 | $43.61 | $44.10 | $43.50 | $44.10 | $42.96 | 28,140 |
| 2021-08-26 | $43.73 | $43.95 | $43.50 | $43.63 | $42.50 | 31,262 |
| 2021-08-25 | $43.81 | $44.05 | $43.75 | $43.87 | $42.73 | 17,388 |
| 2021-08-24 | $43.63 | $43.96 | $43.30 | $43.87 | $42.73 | 37,828 |
| 2021-08-23 | $42.81 | $43.31 | $42.81 | $43.21 | $42.09 | 37,652 |
| 2021-08-20 | $41.80 | $42.46 | $41.80 | $42.44 | $41.34 | 32,272 |
| 2021-08-19 | $41.82 | $42.21 | $41.66 | $41.94 | $40.85 | 36,934 |
| 2021-08-18 | $42.56 | $42.76 | $42.24 | $42.34 | $41.24 | 31,224 |
| 2021-08-17 | $42.57 | $42.60 | $42.08 | $42.35 | $41.25 | 47,482 |
| 2021-08-16 | $43.47 | $43.47 | $42.67 | $43.04 | $41.92 | 58,727 |
| 2021-08-13 | $43.68 | $43.76 | $43.50 | $43.60 | $42.47 | 35,597 |
| 2021-08-12 | $43.79 | $43.85 | $43.58 | $43.80 | $42.66 | 27,336 |
| 2021-08-11 | $43.96 | $44.03 | $43.58 | $43.93 | $42.79 | 26,465 |
| 2021-08-10 | $44.09 | $44.24 | $43.80 | $43.90 | $42.76 | 48,290 |
| 2021-08-09 | $43.66 | $44.07 | $43.60 | $43.89 | $42.75 | 24,812 |
| 2021-08-06 | $44.02 | $44.06 | $43.54 | $43.69 | $42.56 | 40,608 |
| 2021-08-05 | $43.72 | $44.05 | $43.65 | $44.04 | $42.90 | 34,346 |
| 2021-08-04 | $43.51 | $43.73 | $43.45 | $43.63 | $42.50 | 18,336 |
| 2021-08-03 | $43.68 | $43.73 | $43.32 | $43.56 | $42.43 | 34,009 |
| 2021-08-02 | $43.68 | $43.95 | $43.58 | $43.59 | $42.46 | 77,497 |
| 2021-07-30 | $43.16 | $43.56 | $43.16 | $43.36 | $42.23 | 24,849 |
| 2021-07-29 | $43.73 | $43.84 | $43.43 | $43.60 | $42.47 | 21,385 |
| 2021-07-28 | $42.71 | $43.52 | $42.71 | $43.38 | $42.25 | 29,038 |
| 2021-07-27 | $42.93 | $43.13 | $42.04 | $42.53 | $41.43 | 47,275 |
| 2021-07-26 | $43.28 | $43.50 | $43.18 | $43.29 | $42.17 | 28,883 |
| 2021-07-23 | $43.37 | $43.50 | $43.18 | $43.50 | $42.37 | 52,980 |
| 2021-07-22 | $43.40 | $43.58 | $43.25 | $43.44 | $42.31 | 41,256 |
| 2021-07-21 | $43.00 | $43.46 | $43.00 | $43.40 | $42.27 | 60,886 |
| 2021-07-20 | $42.39 | $43.00 | $42.09 | $42.88 | $41.77 | 28,677 |
| 2021-07-19 | $42.31 | $42.44 | $41.92 | $42.27 | $41.17 | 74,301 |
| 2021-07-16 | $43.50 | $43.53 | $42.67 | $42.68 | $41.57 | 40,935 |
| 2021-07-15 | $43.71 | $43.73 | $42.92 | $43.34 | $42.22 | 31,067 |
| 2021-07-14 | $44.24 | $44.36 | $43.65 | $43.66 | $42.53 | 23,026 |
| 2021-07-13 | $43.95 | $44.37 | $43.94 | $43.99 | $42.85 | 23,201 |
| 2021-07-12 | $44.38 | $44.43 | $43.96 | $44.08 | $42.94 | 25,822 |
| 2021-07-09 | $43.95 | $44.27 | $43.80 | $44.26 | $43.11 | 25,367 |
| 2021-07-08 | $43.52 | $43.81 | $43.00 | $43.62 | $42.49 | 67,373 |
| 2021-07-07 | $44.66 | $44.66 | $44.02 | $44.10 | $42.96 | 35,313 |
| 2021-07-06 | $44.61 | $44.69 | $44.26 | $44.51 | $43.36 | 40,976 |
| 2021-07-02 | $44.84 | $44.96 | $44.65 | $44.80 | $43.64 | 41,240 |
| 2021-07-01 | $44.98 | $44.98 | $44.44 | $44.68 | $43.52 | 78,382 |
| 2021-06-30 | $45.04 | $45.04 | $44.82 | $44.89 | $43.73 | 35,547 |
| 2021-06-29 | $45.12 | $45.20 | $44.91 | $45.11 | $43.94 | 34,856 |
| 2021-06-28 | $45.05 | $45.14 | $44.91 | $45.10 | $43.93 | 33,312 |
| 2021-06-25 | $44.86 | $44.97 | $44.43 | $44.90 | $43.74 | 53,644 |
| 2021-06-24 | $44.35 | $44.75 | $44.28 | $44.70 | $43.54 | 42,973 |
| 2021-06-23 | $43.79 | $44.31 | $43.79 | $44.08 | $42.94 | 62,052 |
| 2021-06-22 | $43.43 | $43.90 | $43.19 | $43.78 | $42.64 | 33,150 |
| 2021-06-21 | $43.62 | $43.68 | $43.10 | $43.59 | $42.46 | 49,356 |
| 2021-06-18 | $43.43 | $43.57 | $43.00 | $43.35 | $42.22 | 35,966 |
| 2021-06-17 | $43.29 | $43.79 | $43.18 | $43.73 | $42.60 | 203,366 |
| 2021-06-16 | $43.64 | $43.64 | $42.92 | $43.32 | $42.20 | 38,024 |
| 2021-06-15 | $43.96 | $43.99 | $43.49 | $43.55 | $42.42 | 41,310 |
| 2021-06-14 | $43.50 | $44.00 | $43.49 | $43.84 | $42.70 | 35,004 |
| 2021-06-11 | $43.23 | $43.49 | $43.22 | $43.43 | $42.30 | 33,326 |
| 2021-06-10 | $43.13 | $43.36 | $42.91 | $43.29 | $42.17 | 54,518 |
| 2021-06-09 | $43.35 | $43.50 | $43.15 | $43.15 | $41.95 | 43,472 |
| 2021-06-08 | $43.40 | $43.62 | $43.15 | $43.39 | $42.18 | 58,624 |
| 2021-06-07 | $43.23 | $43.40 | $43.05 | $43.35 | $42.14 | 26,001 |
| 2021-06-04 | $42.98 | $43.34 | $42.98 | $43.21 | $42.00 | 32,777 |
| 2021-06-03 | $42.95 | $43.05 | $42.60 | $42.76 | $41.57 | 39,704 |
| 2021-06-02 | $43.08 | $43.43 | $42.91 | $43.23 | $42.02 | 59,519 |
| 2021-06-01 | $43.38 | $43.69 | $42.92 | $43.19 | $41.99 | 89,781 |
| 2021-05-28 | $43.14 | $43.27 | $42.88 | $42.93 | $41.73 | 199,391 |
| 2021-05-27 | $42.86 | $43.10 | $42.49 | $43.07 | $41.87 | 35,524 |
| 2021-05-26 | $42.56 | $42.90 | $42.50 | $42.84 | $41.64 | 42,785 |
| 2021-05-25 | $42.49 | $42.81 | $42.08 | $42.26 | $41.08 | 34,525 |
| 2021-05-24 | $41.74 | $42.30 | $41.67 | $42.10 | $40.93 | 33,232 |
| 2021-05-21 | $41.68 | $41.78 | $41.41 | $41.42 | $40.26 | 53,928 |
| 2021-05-20 | $40.98 | $41.55 | $40.98 | $41.42 | $40.26 | 65,654 |
| 2021-05-19 | $40.07 | $40.70 | $39.90 | $40.59 | $39.46 | 44,919 |
| 2021-05-18 | $40.56 | $41.33 | $40.55 | $40.84 | $39.70 | 33,209 |
| 2021-05-17 | $40.55 | $40.55 | $40.03 | $40.41 | $39.28 | 50,621 |
| 2021-05-14 | $39.94 | $40.88 | $39.92 | $40.76 | $39.62 | 69,757 |
| 2021-05-13 | $39.88 | $40.43 | $39.18 | $39.39 | $38.29 | 40,781 |
| 2021-05-12 | $40.53 | $40.72 | $39.70 | $39.79 | $38.68 | 118,605 |
| 2021-05-11 | $39.82 | $40.96 | $39.25 | $40.89 | $39.75 | 81,973 |
| 2021-05-10 | $41.91 | $41.91 | $40.67 | $40.73 | $39.59 | 115,824 |
| 2021-05-07 | $41.72 | $42.30 | $41.72 | $42.01 | $40.84 | 42,358 |
| 2021-05-06 | $41.69 | $41.69 | $41.04 | $41.48 | $40.32 | 172,405 |
| 2021-05-05 | $42.07 | $42.16 | $41.56 | $41.70 | $40.54 | 32,011 |
| 2021-05-04 | $42.29 | $42.57 | $41.38 | $41.81 | $40.64 | 96,775 |
| 2021-05-03 | $43.63 | $43.63 | $42.72 | $42.83 | $41.64 | 139,739 |
| 2021-04-30 | $43.68 | $43.98 | $43.28 | $43.40 | $42.19 | 38,244 |
| 2021-04-29 | $44.90 | $44.90 | $43.87 | $44.33 | $43.09 | 37,337 |
| 2021-04-28 | $44.87 | $44.95 | $44.41 | $44.62 | $43.38 | 57,900 |
| 2021-04-27 | $44.89 | $45.05 | $44.71 | $44.81 | $43.56 | 48,283 |
| 2021-04-26 | $44.56 | $45.06 | $44.56 | $44.94 | $43.69 | 46,078 |
| 2021-04-23 | $44.11 | $44.72 | $44.11 | $44.62 | $43.38 | 57,227 |
| 2021-04-22 | $43.96 | $44.33 | $43.52 | $43.74 | $42.52 | 45,102 |
| 2021-04-21 | $42.77 | $43.78 | $42.62 | $43.78 | $42.56 | 87,170 |
| 2021-04-20 | $43.55 | $43.60 | $42.64 | $43.00 | $41.80 | 297,585 |
| 2021-04-19 | $44.40 | $44.81 | $43.52 | $43.78 | $42.56 | 48,953 |
| 2021-04-16 | $44.52 | $44.52 | $44.08 | $44.42 | $43.18 | 68,867 |
| 2021-04-15 | $44.32 | $44.54 | $44.27 | $44.37 | $43.13 | 53,029 |
| 2021-04-14 | $44.50 | $44.81 | $43.90 | $43.91 | $42.69 | 79,138 |
| 2021-04-13 | $43.86 | $44.50 | $43.86 | $44.40 | $43.16 | 42,915 |
| 2021-04-12 | $44.28 | $44.42 | $43.78 | $43.93 | $42.71 | 63,268 |
| 2021-04-09 | $44.43 | $44.57 | $44.23 | $44.57 | $43.33 | 34,810 |
| 2021-04-08 | $44.39 | $44.67 | $44.23 | $44.57 | $43.33 | 95,076 |
| 2021-04-07 | $44.53 | $44.81 | $44.04 | $44.14 | $42.91 | 78,731 |
| 2021-04-06 | $44.44 | $44.75 | $44.21 | $44.56 | $43.32 | 42,165 |
| 2021-04-05 | $44.22 | $44.45 | $44.10 | $44.37 | $43.13 | 93,103 |
| 2021-04-01 | $43.59 | $44.21 | $43.48 | $44.00 | $42.77 | 119,244 |
| 2021-03-31 | $42.62 | $43.35 | $42.62 | $43.14 | $41.94 | 102,813 |
| 2021-03-30 | $42.40 | $42.89 | $42.10 | $42.63 | $41.44 | 47,800 |
| 2021-03-29 | $42.87 | $43.11 | $42.15 | $42.39 | $41.21 | 98,088 |
| 2021-03-26 | $42.60 | $43.00 | $41.92 | $42.87 | $41.67 | 128,333 |
| 2021-03-25 | $41.89 | $42.51 | $41.00 | $42.40 | $41.22 | 78,040 |
| 2021-03-24 | $43.85 | $43.91 | $42.30 | $42.37 | $41.19 | 131,545 |
| 2021-03-23 | $44.63 | $44.63 | $43.58 | $43.78 | $42.56 | 113,309 |
| 2021-03-22 | $44.71 | $45.25 | $44.70 | $44.99 | $43.73 | 62,386 |
| 2021-03-19 | $44.50 | $45.08 | $44.22 | $44.89 | $43.64 | 143,654 |
| 2021-03-18 | $45.16 | $45.34 | $44.15 | $44.34 | $43.10 | 80,029 |
| 2021-03-17 | $44.84 | $45.80 | $44.31 | $45.46 | $44.19 | 78,631 |
| 2021-03-16 | $45.62 | $45.95 | $45.00 | $45.25 | $43.99 | 160,091 |
| 2021-03-15 | $44.94 | $45.34 | $44.75 | $45.29 | $44.03 | 69,349 |
| 2021-03-12 | $44.83 | $45.10 | $44.43 | $45.06 | $43.80 | 168,984 |
| 2021-03-11 | $44.70 | $45.41 | $44.70 | $45.32 | $44.06 | 106,274 |
| 2021-03-10 | $44.30 | $44.68 | $43.60 | $43.79 | $42.57 | 117,542 |
| 2021-03-09 | $42.76 | $43.81 | $42.67 | $43.58 | $42.36 | 160,487 |
| 2021-03-08 | $43.18 | $43.40 | $41.75 | $41.85 | $40.68 | 180,769 |
| 2021-03-05 | $43.98 | $43.98 | $41.54 | $43.61 | $42.39 | 211,688 |
| 2021-03-04 | $44.66 | $45.06 | $42.62 | $43.34 | $42.13 | 190,602 |
| 2021-03-03 | $46.28 | $46.42 | $44.84 | $44.94 | $43.69 | 113,168 |
| 2021-03-02 | $47.14 | $47.14 | $46.12 | $46.19 | $44.90 | 122,315 |
| 2021-03-01 | $46.90 | $47.50 | $46.79 | $47.46 | $46.14 | 147,633 |
| 2021-02-26 | $46.20 | $46.75 | $45.30 | $46.20 | $44.91 | 121,066 |
| 2021-02-25 | $47.79 | $48.38 | $46.02 | $46.25 | $44.96 | 231,363 |
| 2021-02-24 | $47.25 | $48.11 | $46.71 | $48.03 | $46.69 | 118,918 |
| 2021-02-23 | $47.00 | $47.68 | $45.61 | $47.58 | $46.25 | 303,804 |
| 2021-02-22 | $49.40 | $49.59 | $48.28 | $48.45 | $47.10 | 199,077 |
| 2021-02-19 | $50.08 | $50.62 | $50.08 | $50.38 | $48.97 | 172,876 |
| 2021-02-18 | $50.10 | $50.20 | $49.19 | $49.89 | $48.50 | 175,881 |
| 2021-02-17 | $51.46 | $51.51 | $50.31 | $50.89 | $49.47 | 255,956 |
| 2021-02-16 | $51.92 | $52.10 | $51.24 | $51.51 | $50.07 | 281,796 |
| 2021-02-12 | $50.32 | $50.85 | $49.59 | $50.79 | $49.37 | 142,108 |
| 2021-02-11 | $50.20 | $50.71 | $49.90 | $50.39 | $48.98 | 192,124 |
| 2021-02-10 | $50.35 | $50.64 | $49.06 | $49.61 | $48.23 | 199,762 |
| 2021-02-09 | $49.80 | $50.09 | $49.01 | $49.92 | $48.53 | 267,018 |
| 2021-02-08 | $48.15 | $49.01 | $48.15 | $49.00 | $47.63 | 397,027 |
| 2021-02-05 | $46.97 | $47.56 | $46.92 | $47.56 | $46.23 | 136,060 |
| 2021-02-04 | $46.37 | $46.65 | $46.21 | $46.52 | $45.22 | 129,759 |
| 2021-02-03 | $46.22 | $46.52 | $46.03 | $46.20 | $44.91 | 118,554 |
| 2021-02-02 | $45.60 | $46.01 | $45.35 | $45.89 | $44.61 | 119,994 |
| 2021-02-01 | $44.36 | $45.19 | $44.24 | $45.06 | $43.80 | 112,619 |
| 2021-01-29 | $44.30 | $44.70 | $43.50 | $43.73 | $42.51 | 161,224 |
| 2021-01-28 | $44.97 | $45.25 | $44.40 | $44.70 | $43.45 | 169,097 |
| 2021-01-27 | $44.80 | $45.75 | $44.50 | $44.83 | $43.58 | 132,265 |
| 2021-01-26 | $45.15 | $45.46 | $44.90 | $45.32 | $44.06 | 98,129 |
| 2021-01-25 | $45.15 | $45.76 | $44.40 | $45.12 | $43.86 | 137,884 |
| 2021-01-22 | $44.08 | $44.85 | $44.08 | $44.82 | $43.57 | 122,976 |
| 2021-01-21 | $44.18 | $44.43 | $43.91 | $44.38 | $43.14 | 115,889 |
| 2021-01-20 | $43.94 | $44.23 | $43.70 | $44.02 | $42.79 | 150,709 |
| 2021-01-19 | $43.12 | $43.44 | $43.09 | $43.38 | $42.17 | 117,336 |
| 2021-01-15 | $42.89 | $42.95 | $42.16 | $42.34 | $41.16 | 98,626 |
| 2021-01-14 | $42.85 | $43.20 | $42.76 | $43.07 | $41.87 | 136,433 |
| 2021-01-13 | $42.44 | $42.79 | $42.38 | $42.45 | $41.27 | 91,599 |
| 2021-01-12 | $42.50 | $42.60 | $41.81 | $42.30 | $41.12 | 78,381 |
| 2021-01-11 | $41.90 | $42.23 | $41.28 | $42.08 | $40.91 | 85,663 |
| 2021-01-08 | $42.20 | $42.55 | $41.75 | $42.20 | $41.02 | 99,364 |
| 2021-01-07 | $40.72 | $41.73 | $40.72 | $41.68 | $40.52 | 102,197 |
| 2021-01-06 | $40.24 | $40.78 | $39.93 | $40.32 | $39.20 | 96,745 |
| 2021-01-05 | $39.75 | $40.62 | $39.75 | $40.57 | $39.44 | 167,148 |
| 2021-01-04 | $40.24 | $40.46 | $39.47 | $39.75 | $38.64 | 119,591 |
| 2020-12-31 | $40.11 | $40.18 | $39.70 | $39.84 | $38.73 | 48,964 |
| 2020-12-30 | $39.93 | $40.15 | $39.82 | $39.97 | $38.85 | 46,989 |
| 2020-12-29 | $40.06 | $40.10 | $39.40 | $39.61 | $38.50 | 70,061 |
| 2020-12-28 | $40.17 | $40.42 | $39.50 | $39.63 | $38.52 | 73,936 |
| 2020-12-24 | $40.28 | $40.78 | $39.70 | $39.80 | $38.69 | 46,894 |
| 2020-12-23 | $40.42 | $40.59 | $40.20 | $40.21 | $39.09 | 92,977 |
| 2020-12-22 | $40.00 | $40.16 | $39.62 | $40.12 | $39.00 | 117,975 |
| 2020-12-21 | $39.21 | $39.80 | $39.06 | $39.74 | $38.63 | 90,665 |
| 2020-12-18 | $39.88 | $39.97 | $39.63 | $39.64 | $38.53 | 94,857 |
| 2020-12-17 | $39.71 | $39.77 | $39.60 | $39.70 | $38.59 | 102,805 |
| 2020-12-16 | $39.59 | $39.59 | $39.19 | $39.33 | $38.23 | 122,249 |
| 2020-12-15 | $39.12 | $39.18 | $38.91 | $39.14 | $38.05 | 78,434 |
| 2020-12-14 | $38.96 | $39.02 | $38.67 | $38.75 | $37.67 | 73,639 |
| 2020-12-11 | $38.77 | $38.80 | $38.39 | $38.67 | $37.42 | 55,408 |
| 2020-12-10 | $38.30 | $38.88 | $38.01 | $38.81 | $37.56 | 88,776 |
| 2020-12-09 | $38.90 | $39.13 | $38.26 | $38.50 | $37.26 | 89,901 |
| 2020-12-08 | $38.50 | $38.61 | $38.29 | $38.54 | $37.30 | 52,819 |
| 2020-12-07 | $38.65 | $38.78 | $38.39 | $38.40 | $37.16 | 67,108 |
| 2020-12-04 | $38.14 | $38.57 | $38.09 | $38.45 | $37.21 | 54,822 |
| 2020-12-03 | $37.98 | $38.20 | $37.84 | $37.84 | $36.62 | 52,440 |
| 2020-12-02 | $37.80 | $38.12 | $37.32 | $37.82 | $36.60 | 55,279 |
| 2020-12-01 | $38.00 | $38.00 | $37.69 | $37.79 | $36.57 | 53,015 |
| 2020-11-30 | $37.81 | $37.82 | $37.26 | $37.75 | $36.53 | 59,712 |
| 2020-11-27 | $37.54 | $37.71 | $37.52 | $37.68 | $36.47 | 30,354 |
| 2020-11-25 | $37.02 | $37.34 | $36.95 | $37.21 | $36.01 | 37,277 |
| 2020-11-24 | $36.95 | $37.14 | $36.68 | $37.09 | $35.90 | 33,485 |
| 2020-11-23 | $36.78 | $36.79 | $36.41 | $36.63 | $35.45 | 37,397 |
| 2020-11-20 | $36.45 | $36.63 | $36.30 | $36.41 | $35.24 | 38,042 |
| 2020-11-19 | $35.82 | $36.30 | $35.62 | $36.30 | $35.13 | 28,511 |
| 2020-11-18 | $36.26 | $36.32 | $35.78 | $35.78 | $34.63 | 42,678 |
| 2020-11-17 | $36.10 | $36.18 | $35.85 | $36.13 | $34.97 | 28,365 |
| 2020-11-16 | $36.16 | $36.26 | $35.80 | $36.18 | $35.01 | 58,874 |
| 2020-11-13 | $35.66 | $35.87 | $35.50 | $35.79 | $34.64 | 33,030 |
| 2020-11-12 | $35.68 | $35.86 | $35.18 | $35.30 | $34.16 | 35,757 |
| 2020-11-11 | $35.28 | $35.66 | $35.28 | $35.66 | $34.51 | 27,105 |
| 2020-11-10 | $35.58 | $35.72 | $34.77 | $35.05 | $33.92 | 34,873 |
| 2020-11-09 | $37.56 | $37.56 | $35.89 | $35.90 | $34.74 | 100,202 |
| 2020-11-06 | $35.94 | $36.15 | $35.61 | $36.14 | $34.98 | 30,402 |
| 2020-11-05 | $35.80 | $36.00 | $35.47 | $35.98 | $34.82 | 48,147 |
| 2020-11-04 | $34.71 | $35.19 | $34.54 | $34.96 | $33.83 | 492,255 |
| 2020-11-03 | $33.72 | $34.15 | $33.61 | $34.03 | $32.93 | 52,294 |
| 2020-11-02 | $33.61 | $33.61 | $33.08 | $33.35 | $32.28 | 167,973 |
| 2020-10-30 | $33.61 | $33.63 | $33.03 | $33.23 | $32.16 | 58,190 |
| 2020-10-29 | $33.54 | $34.08 | $33.54 | $33.97 | $32.88 | 32,685 |
| 2020-10-28 | $33.66 | $33.87 | $33.10 | $33.21 | $32.14 | 44,593 |
| 2020-10-27 | $34.14 | $34.25 | $34.07 | $34.17 | $33.07 | 20,683 |
| 2020-10-26 | $34.43 | $34.62 | $33.69 | $33.99 | $32.90 | 120,635 |
| 2020-10-23 | $34.68 | $34.90 | $34.31 | $34.70 | $33.58 | 36,835 |
| 2020-10-22 | $34.35 | $34.43 | $34.05 | $34.34 | $33.23 | 23,175 |
| 2020-10-21 | $34.14 | $34.61 | $34.14 | $34.23 | $33.13 | 84,033 |
| 2020-10-20 | $34.37 | $34.39 | $34.00 | $34.17 | $33.07 | 90,635 |
| 2020-10-19 | $34.32 | $34.66 | $34.04 | $34.05 | $32.95 | 28,496 |
| 2020-10-16 | $34.57 | $34.60 | $34.26 | $34.30 | $33.20 | 39,469 |
| 2020-10-15 | $34.13 | $34.34 | $33.90 | $34.28 | $33.18 | 25,555 |
| 2020-10-14 | $34.79 | $34.88 | $34.40 | $34.55 | $33.44 | 29,334 |
| 2020-10-13 | $34.93 | $34.93 | $34.60 | $34.77 | $33.65 | 32,506 |
| 2020-10-12 | $34.77 | $35.00 | $34.75 | $34.82 | $33.70 | 29,452 |
| 2020-10-09 | $34.21 | $34.57 | $33.98 | $34.45 | $33.34 | 41,936 |
| 2020-10-08 | $34.03 | $34.14 | $33.93 | $33.97 | $32.88 | 24,968 |
| 2020-10-07 | $33.43 | $33.93 | $33.43 | $33.89 | $32.80 | 39,952 |
| 2020-10-06 | $33.41 | $33.87 | $33.24 | $33.24 | $32.17 | 40,782 |
| 2020-10-05 | $32.89 | $33.30 | $32.89 | $33.25 | $32.18 | 221,912 |
| 2020-10-02 | $32.61 | $33.10 | $32.47 | $32.74 | $31.69 | 28,928 |
| 2020-10-01 | $32.92 | $33.28 | $32.92 | $33.20 | $32.13 | 26,780 |
| 2020-09-30 | $32.77 | $32.94 | $32.60 | $32.74 | $31.69 | 24,704 |
| 2020-09-29 | $32.66 | $32.73 | $32.44 | $32.63 | $31.58 | 24,481 |
| 2020-09-28 | $32.55 | $32.60 | $32.27 | $32.60 | $31.55 | 30,862 |
| 2020-09-25 | $31.73 | $32.10 | $31.58 | $32.02 | $30.99 | 24,077 |
| 2020-09-24 | $31.62 | $32.10 | $31.45 | $31.75 | $30.73 | 40,195 |
| 2020-09-23 | $32.80 | $32.80 | $32.00 | $32.00 | $30.97 | 45,559 |
| 2020-09-22 | $32.46 | $32.55 | $32.00 | $32.51 | $31.46 | 35,190 |
| 2020-09-21 | $32.00 | $32.32 | $31.58 | $32.32 | $31.28 | 51,975 |
| 2020-09-18 | $33.02 | $33.02 | $32.25 | $32.67 | $31.62 | 40,063 |
| 2020-09-17 | $32.57 | $32.90 | $32.51 | $32.85 | $31.79 | 26,576 |
| 2020-09-16 | $33.52 | $33.52 | $33.13 | $33.22 | $32.15 | 34,838 |
| 2020-09-15 | $33.21 | $33.27 | $33.09 | $33.13 | $32.06 | 30,334 |
| 2020-09-14 | $32.67 | $32.88 | $32.47 | $32.80 | $31.74 | 34,161 |
| 2020-09-11 | $32.40 | $32.55 | $32.04 | $32.19 | $31.15 | 39,852 |
| 2020-09-10 | $32.89 | $33.01 | $32.17 | $32.23 | $31.19 | 48,024 |
| 2020-09-09 | $32.25 | $32.71 | $32.18 | $32.53 | $31.48 | 68,191 |
| 2020-09-08 | $32.09 | $32.47 | $31.70 | $31.93 | $30.90 | 44,457 |
| 2020-09-04 | $33.19 | $33.43 | $31.87 | $32.90 | $31.84 | 102,932 |
| 2020-09-03 | $34.55 | $34.55 | $33.03 | $33.27 | $32.20 | 103,259 |
| 2020-09-02 | $35.03 | $35.04 | $34.45 | $34.87 | $33.75 | 72,558 |
| 2020-09-01 | $34.05 | $34.67 | $34.05 | $34.67 | $33.55 | 49,362 |
| 2020-08-31 | $33.92 | $33.99 | $33.79 | $33.94 | $32.85 | 41,990 |
| 2020-08-28 | $33.73 | $34.00 | $33.72 | $33.96 | $32.87 | 41,465 |
| 2020-08-27 | $33.98 | $33.98 | $33.43 | $33.60 | $32.52 | 44,420 |
| 2020-08-26 | $33.42 | $33.89 | $33.42 | $33.78 | $32.69 | 94,362 |
| 2020-08-25 | $33.12 | $33.37 | $33.00 | $33.25 | $32.18 | 42,429 |
| 2020-08-24 | $33.09 | $33.17 | $32.80 | $32.94 | $31.88 | 37,135 |
| 2020-08-21 | $32.63 | $32.68 | $32.44 | $32.68 | $31.63 | 36,989 |
| 2020-08-20 | $32.43 | $32.70 | $32.34 | $32.63 | $31.58 | 32,506 |
| 2020-08-19 | $32.85 | $32.92 | $32.55 | $32.55 | $31.50 | 35,118 |
| 2020-08-18 | $32.71 | $32.83 | $32.60 | $32.70 | $31.65 | 38,276 |
| 2020-08-17 | $32.35 | $32.57 | $32.35 | $32.51 | $31.46 | 36,775 |
| 2020-08-14 | $32.30 | $32.30 | $32.11 | $32.20 | $31.16 | 38,899 |
| 2020-08-13 | $32.34 | $32.50 | $32.20 | $32.32 | $31.28 | 34,070 |
| 2020-08-12 | $32.10 | $32.41 | $32.10 | $32.30 | $31.26 | 30,973 |
| 2020-08-11 | $32.24 | $32.30 | $31.76 | $31.78 | $30.76 | 45,284 |
| 2020-08-10 | $32.25 | $32.33 | $31.85 | $32.07 | $31.04 | 37,430 |
| 2020-08-07 | $32.36 | $32.48 | $31.96 | $32.20 | $31.16 | 58,850 |
| 2020-08-06 | $32.64 | $32.78 | $32.47 | $32.72 | $31.67 | 43,324 |
| 2020-08-05 | $32.55 | $32.70 | $32.52 | $32.62 | $31.57 | 43,207 |
| 2020-08-04 | $32.09 | $32.34 | $32.05 | $32.34 | $31.30 | 36,588 |
| 2020-08-03 | $31.83 | $32.14 | $31.82 | $32.11 | $31.08 | 38,750 |
| 2020-07-31 | $31.50 | $31.52 | $31.09 | $31.52 | $30.50 | 26,599 |
| 2020-07-30 | $31.02 | $31.32 | $30.74 | $31.30 | $30.29 | 26,409 |
| 2020-07-29 | $31.05 | $31.33 | $31.00 | $31.24 | $30.23 | 39,968 |
| 2020-07-28 | $31.13 | $31.13 | $30.72 | $30.75 | $29.76 | 36,498 |
| 2020-07-27 | $30.82 | $31.13 | $30.82 | $31.13 | $30.13 | 55,823 |
| 2020-07-24 | $30.56 | $30.80 | $30.43 | $30.64 | $29.65 | 47,359 |
| 2020-07-23 | $31.44 | $31.50 | $30.90 | $30.95 | $29.95 | 32,404 |
| 2020-07-22 | $31.50 | $31.59 | $31.22 | $31.38 | $30.37 | 41,202 |
| 2020-07-21 | $31.72 | $31.85 | $31.42 | $31.54 | $30.52 | 34,620 |
| 2020-07-20 | $31.07 | $31.46 | $30.90 | $31.42 | $30.41 | 53,622 |
| 2020-07-17 | $30.58 | $30.87 | $30.55 | $30.83 | $29.84 | 41,974 |
| 2020-07-16 | $30.69 | $30.69 | $30.40 | $30.54 | $29.56 | 38,335 |
| 2020-07-15 | $31.07 | $31.13 | $30.67 | $30.99 | $29.99 | 22,200 |
| 2020-07-14 | $30.42 | $30.67 | $30.00 | $30.67 | $29.68 | 39,358 |
| 2020-07-13 | $31.57 | $31.68 | $30.61 | $30.63 | $29.64 | 46,000 |
| 2020-07-10 | $31.30 | $31.35 | $31.00 | $31.33 | $30.32 | 89,879 |
| 2020-07-09 | $31.38 | $31.40 | $30.80 | $31.19 | $30.19 | 46,400 |
| 2020-07-08 | $30.74 | $31.10 | $30.68 | $31.00 | $30.00 | 34,903 |
| 2020-07-07 | $30.75 | $31.01 | $30.59 | $30.59 | $29.60 | 33,695 |
| 2020-07-06 | $30.72 | $31.03 | $30.58 | $30.92 | $29.92 | 112,128 |
| 2020-07-02 | $29.99 | $30.20 | $29.91 | $30.02 | $29.05 | 30,572 |
| 2020-07-01 | $29.65 | $29.75 | $29.55 | $29.60 | $28.65 | 22,330 |
| 2020-06-30 | $29.38 | $29.62 | $29.33 | $29.57 | $28.62 | 77,804 |
| 2020-06-29 | $29.16 | $29.32 | $28.85 | $29.30 | $28.36 | 32,851 |
| 2020-06-26 | $29.55 | $29.75 | $29.00 | $29.20 | $28.26 | 49,598 |
| 2020-06-25 | $29.18 | $29.54 | $28.96 | $29.53 | $28.58 | 28,331 |
| 2020-06-24 | $29.69 | $29.71 | $28.98 | $29.18 | $28.24 | 40,476 |
| 2020-06-23 | $29.92 | $29.97 | $29.73 | $29.74 | $28.78 | 36,142 |
| 2020-06-22 | $29.15 | $29.53 | $29.15 | $29.50 | $28.55 | 41,810 |
| 2020-06-19 | $29.84 | $29.84 | $29.11 | $29.17 | $28.23 | 49,211 |
| 2020-06-18 | $29.10 | $29.29 | $29.10 | $29.25 | $28.31 | 171,743 |
| 2020-06-17 | $28.99 | $29.25 | $28.99 | $29.07 | $28.14 | 28,637 |
| 2020-06-16 | $29.20 | $29.20 | $28.65 | $28.85 | $27.92 | 36,072 |
| 2020-06-15 | $27.34 | $28.42 | $27.25 | $28.33 | $27.42 | 41,143 |
| 2020-06-12 | $28.26 | $28.57 | $27.61 | $27.95 | $27.01 | 38,112 |
| 2020-06-11 | $28.60 | $28.60 | $27.52 | $27.62 | $26.70 | 48,550 |
| 2020-06-10 | $29.18 | $29.25 | $28.99 | $29.09 | $28.11 | 41,049 |
| 2020-06-09 | $28.71 | $29.07 | $28.67 | $28.99 | $28.02 | 55,566 |
| 2020-06-08 | $29.00 | $29.10 | $28.78 | $29.09 | $28.12 | 43,711 |
| 2020-06-05 | $28.88 | $29.13 | $28.82 | $28.92 | $27.95 | 37,960 |
| 2020-06-04 | $28.75 | $28.88 | $28.36 | $28.43 | $27.48 | 60,365 |
| 2020-06-03 | $28.65 | $29.00 | $28.58 | $28.89 | $27.92 | 52,145 |
| 2020-06-02 | $28.23 | $28.44 | $28.03 | $28.44 | $27.49 | 34,184 |
| 2020-06-01 | $27.70 | $28.14 | $27.70 | $28.14 | $27.20 | 41,623 |
| 2020-05-29 | $27.47 | $27.69 | $27.19 | $27.64 | $26.71 | 60,653 |
| 2020-05-28 | $27.77 | $27.83 | $27.25 | $27.25 | $26.34 | 81,495 |
| 2020-05-27 | $27.71 | $27.71 | $26.89 | $27.50 | $26.58 | 56,925 |
| 2020-05-26 | $27.71 | $27.85 | $27.44 | $27.46 | $26.54 | 48,104 |
| 2020-05-22 | $26.98 | $26.98 | $26.71 | $26.96 | $26.06 | 42,821 |
| 2020-05-21 | $27.35 | $27.35 | $26.85 | $27.04 | $26.13 | 60,858 |
| 2020-05-20 | $27.28 | $27.51 | $27.21 | $27.37 | $26.45 | 54,655 |
| 2020-05-19 | $26.79 | $27.11 | $26.67 | $26.76 | $25.86 | 379,059 |
| 2020-05-18 | $26.63 | $26.85 | $26.46 | $26.70 | $25.80 | 61,423 |
| 2020-05-15 | $25.53 | $25.90 | $25.42 | $25.89 | $25.02 | 17,924 |
| 2020-05-14 | $25.26 | $25.68 | $24.88 | $25.61 | $24.75 | 49,544 |
| 2020-05-13 | $26.27 | $26.27 | $25.45 | $25.66 | $24.80 | 51,420 |
| 2020-05-12 | $26.69 | $26.69 | $26.07 | $26.07 | $25.20 | 30,924 |
| 2020-05-11 | $26.32 | $26.56 | $26.21 | $26.48 | $25.59 | 21,569 |
| 2020-05-08 | $26.00 | $26.43 | $26.00 | $26.35 | $25.47 | 25,004 |
| 2020-05-07 | $25.84 | $25.99 | $25.72 | $25.85 | $24.98 | 117,962 |
| 2020-05-06 | $25.42 | $25.62 | $25.41 | $25.45 | $24.60 | 20,360 |
| 2020-05-05 | $25.35 | $25.53 | $25.19 | $25.26 | $24.41 | 29,319 |
| 2020-05-04 | $24.82 | $25.00 | $24.50 | $25.00 | $24.16 | 22,516 |
| 2020-05-01 | $25.35 | $25.35 | $24.62 | $24.76 | $23.93 | 30,646 |
| 2020-04-30 | $26.05 | $26.05 | $25.63 | $25.75 | $24.89 | 46,074 |
| 2020-04-29 | $25.68 | $26.18 | $25.51 | $26.09 | $25.22 | 31,085 |
| 2020-04-28 | $25.71 | $25.71 | $25.01 | $25.17 | $24.33 | 38,278 |
| 2020-04-27 | $25.00 | $25.30 | $24.97 | $25.23 | $24.39 | 43,214 |
| 2020-04-24 | $24.55 | $24.82 | $24.37 | $24.71 | $23.88 | 30,255 |
| 2020-04-23 | $24.69 | $24.84 | $24.41 | $24.45 | $23.63 | 27,900 |
| 2020-04-22 | $24.40 | $24.52 | $24.29 | $24.48 | $23.66 | 29,372 |
| 2020-04-21 | $24.32 | $24.32 | $23.57 | $23.72 | $22.92 | 78,803 |
| 2020-04-20 | $24.52 | $24.93 | $24.47 | $24.48 | $23.66 | 55,380 |
| 2020-04-17 | $24.78 | $24.78 | $24.35 | $24.60 | $23.78 | 94,715 |
| 2020-04-16 | $24.14 | $24.23 | $23.82 | $24.11 | $23.30 | 40,237 |
| 2020-04-15 | $23.55 | $23.95 | $23.47 | $23.76 | $22.96 | 51,140 |
| 2020-04-14 | $24.18 | $24.33 | $24.02 | $24.25 | $23.44 | 130,650 |
| 2020-04-13 | $23.74 | $24.72 | $23.23 | $23.50 | $22.71 | 45,927 |
| 2020-04-09 | $23.71 | $23.92 | $23.32 | $23.45 | $22.67 | 65,883 |
| 2020-04-08 | $22.97 | $23.43 | $22.80 | $23.28 | $22.50 | 45,560 |
| 2020-04-07 | $23.58 | $23.62 | $22.75 | $22.80 | $22.04 | 44,357 |
| 2020-04-06 | $22.18 | $22.78 | $21.90 | $22.70 | $21.94 | 52,168 |
| 2020-04-03 | $21.64 | $21.64 | $21.00 | $21.21 | $20.50 | 77,095 |
| 2020-04-02 | $21.49 | $21.75 | $21.25 | $21.53 | $20.81 | 69,762 |
| 2020-04-01 | $21.86 | $21.92 | $21.21 | $21.35 | $20.64 | 44,457 |
| 2020-03-31 | $22.37 | $22.80 | $22.20 | $22.36 | $21.61 | 46,308 |
| 2020-03-30 | $21.97 | $22.42 | $21.80 | $22.37 | $21.62 | 28,086 |
| 2020-03-27 | $22.15 | $22.32 | $21.72 | $21.99 | $21.25 | 49,374 |
| 2020-03-26 | $22.09 | $22.69 | $21.91 | $22.65 | $21.89 | 59,834 |
| 2020-03-25 | $21.53 | $22.50 | $21.31 | $21.67 | $20.94 | 79,391 |
| 2020-03-24 | $21.43 | $21.65 | $21.06 | $21.57 | $20.85 | 242,908 |
| 2020-03-23 | $20.00 | $20.29 | $19.39 | $20.02 | $19.35 | 69,498 |
| 2020-03-20 | $20.46 | $21.17 | $20.05 | $20.05 | $19.38 | 40,917 |
| 2020-03-19 | $19.30 | $20.55 | $19.14 | $20.12 | $19.45 | 32,132 |
| 2020-03-18 | $19.59 | $20.18 | $19.10 | $19.58 | $18.92 | 34,123 |
| 2020-03-17 | $20.01 | $21.02 | $19.60 | $20.84 | $20.14 | 29,046 |
| 2020-03-16 | $20.09 | $20.88 | $20.00 | $20.00 | $19.33 | 53,474 |
| 2020-03-13 | $21.81 | $22.27 | $21.00 | $22.27 | $21.52 | 38,967 |
| 2020-03-12 | $21.19 | $21.57 | $20.73 | $20.73 | $20.04 | 72,583 |
| 2020-03-11 | $23.74 | $23.74 | $22.90 | $23.09 | $22.32 | 42,088 |
| 2020-03-10 | $24.30 | $24.30 | $23.30 | $24.30 | $23.49 | 46,165 |
| 2020-03-09 | $23.70 | $23.92 | $23.10 | $23.16 | $22.38 | 70,843 |
| 2020-03-06 | $25.03 | $25.40 | $24.78 | $25.11 | $24.27 | 54,416 |
| 2020-03-05 | $26.07 | $26.29 | $25.70 | $25.83 | $24.97 | 34,319 |
| 2020-03-04 | $26.41 | $26.53 | $26.00 | $26.52 | $25.63 | 27,007 |
| 2020-03-03 | $26.55 | $26.84 | $25.64 | $25.91 | $25.04 | 72,275 |
| 2020-03-02 | $25.87 | $26.32 | $25.52 | $26.27 | $25.39 | 47,274 |
| 2020-02-28 | $25.08 | $25.76 | $24.92 | $25.76 | $24.90 | 49,689 |
| 2020-02-27 | $26.27 | $26.44 | $25.69 | $25.75 | $24.89 | 32,424 |
| 2020-02-26 | $26.62 | $27.02 | $26.48 | $26.61 | $25.72 | 34,965 |
| 2020-02-25 | $27.40 | $27.40 | $26.50 | $26.57 | $25.68 | 42,231 |
| 2020-02-24 | $27.41 | $27.50 | $26.50 | $27.16 | $26.25 | 60,447 |
| 2020-02-21 | $28.50 | $28.50 | $28.12 | $28.23 | $27.29 | 22,693 |
| 2020-02-20 | $28.84 | $28.90 | $28.41 | $28.68 | $27.72 | 36,377 |
| 2020-02-19 | $28.82 | $28.90 | $28.80 | $28.85 | $27.88 | 24,317 |
| 2020-02-18 | $28.79 | $28.79 | $28.48 | $28.64 | $27.68 | 21,372 |
| 2020-02-14 | $28.98 | $28.98 | $28.74 | $28.80 | $27.84 | 26,336 |
| 2020-02-13 | $28.88 | $28.94 | $28.70 | $28.84 | $27.87 | 20,964 |
| 2020-02-12 | $28.67 | $28.92 | $28.67 | $28.89 | $27.92 | 24,924 |
| 2020-02-11 | $28.27 | $28.70 | $28.27 | $28.49 | $27.54 | 32,741 |
| 2020-02-10 | $28.22 | $28.39 | $28.12 | $28.39 | $27.44 | 15,908 |
| 2020-02-07 | $28.33 | $28.33 | $28.03 | $28.07 | $27.13 | 20,359 |
| 2020-02-06 | $28.47 | $28.47 | $28.21 | $28.30 | $27.35 | 24,223 |
| 2020-02-05 | $28.30 | $28.31 | $27.94 | $28.05 | $27.11 | 23,597 |
| 2020-02-04 | $27.88 | $28.09 | $27.86 | $28.02 | $27.08 | 24,671 |
| 2020-02-03 | $27.02 | $27.44 | $27.02 | $27.29 | $26.38 | 27,357 |
| 2020-01-31 | $27.56 | $27.72 | $26.91 | $26.97 | $26.07 | 37,544 |
| 2020-01-30 | $27.55 | $27.62 | $27.23 | $27.62 | $26.70 | 57,228 |
| 2020-01-29 | $28.01 | $28.01 | $27.72 | $27.73 | $26.80 | 38,668 |
| 2020-01-28 | $27.71 | $27.89 | $27.57 | $27.84 | $26.91 | 22,700 |
| 2020-01-27 | $27.50 | $27.66 | $27.26 | $27.48 | $26.56 | 71,792 |
| 2020-01-24 | $28.70 | $28.70 | $28.09 | $28.16 | $27.22 | 78,719 |
| 2020-01-23 | $28.47 | $28.50 | $28.18 | $28.49 | $27.53 | 19,049 |
| 2020-01-22 | $28.63 | $28.75 | $28.52 | $28.53 | $27.58 | 208,497 |
| 2020-01-21 | $28.72 | $28.72 | $28.38 | $28.45 | $27.50 | 72,355 |
| 2020-01-17 | $28.75 | $28.75 | $28.55 | $28.72 | $27.76 | 41,658 |
| 2020-01-16 | $28.55 | $28.60 | $28.40 | $28.53 | $27.58 | 36,357 |
| 2020-01-15 | $28.36 | $28.46 | $28.29 | $28.33 | $27.38 | 24,936 |
| 2020-01-14 | $28.44 | $28.47 | $28.18 | $28.29 | $27.34 | 18,061 |
| 2020-01-13 | $28.17 | $28.45 | $28.17 | $28.41 | $27.46 | 39,736 |
| 2020-01-10 | $28.05 | $28.08 | $27.83 | $27.93 | $27.00 | 35,197 |
| 2020-01-09 | $27.94 | $27.98 | $27.84 | $27.91 | $26.98 | 34,086 |
| 2020-01-08 | $27.55 | $27.84 | $27.38 | $27.68 | $26.75 | 22,400 |
| 2020-01-07 | $27.30 | $27.50 | $27.23 | $27.43 | $26.51 | 31,239 |
| 2020-01-06 | $26.93 | $27.33 | $26.93 | $27.25 | $26.34 | 23,269 |
| 2020-01-03 | $27.23 | $27.37 | $27.18 | $27.25 | $26.34 | 42,406 |
| 2020-01-02 | $27.32 | $27.51 | $27.28 | $27.50 | $26.58 | 17,999 |
| 2019-12-31 | $26.77 | $26.99 | $26.77 | $26.92 | $26.02 | 12,312 |
| 2019-12-30 | $27.11 | $27.11 | $26.85 | $26.88 | $25.98 | 12,994 |
| 2019-12-27 | $27.32 | $27.32 | $27.11 | $27.13 | $26.22 | 24,523 |
| 2019-12-26 | $27.05 | $27.15 | $27.01 | $27.14 | $26.23 | 11,686 |
| 2019-12-24 | $26.93 | $27.00 | $26.90 | $26.95 | $26.05 | 11,605 |
| 2019-12-23 | $26.99 | $26.99 | $26.81 | $26.90 | $26.00 | 19,074 |
| 2019-12-20 | $26.98 | $26.98 | $26.82 | $26.85 | $25.95 | 26,375 |
| 2019-12-19 | $26.78 | $26.83 | $26.69 | $26.83 | $25.93 | 17,640 |
| 2019-12-18 | $26.70 | $26.75 | $26.66 | $26.71 | $25.82 | 7,539 |
| 2019-12-17 | $26.80 | $26.80 | $26.57 | $26.69 | $25.80 | 13,223 |
| 2019-12-16 | $26.60 | $26.75 | $26.31 | $26.70 | $25.81 | 15,603 |
| 2019-12-13 | $26.36 | $26.50 | $26.31 | $26.39 | $25.44 | 14,301 |
| 2019-12-12 | $26.08 | $26.29 | $26.08 | $26.26 | $25.32 | 10,593 |
| 2019-12-11 | $25.84 | $25.97 | $25.83 | $25.97 | $25.03 | 3,411 |
| 2019-12-10 | $25.85 | $25.94 | $25.78 | $25.82 | $24.89 | 16,973 |
| 2019-12-09 | $25.99 | $26.02 | $25.86 | $25.86 | $24.93 | 23,176 |
| 2019-12-06 | $26.03 | $26.03 | $25.94 | $25.98 | $25.04 | 4,448 |
| 2019-12-05 | $25.72 | $25.76 | $25.56 | $25.71 | $24.78 | 7,608 |
| 2019-12-04 | $25.60 | $25.70 | $25.58 | $25.63 | $24.71 | 13,022 |
| 2019-12-03 | $25.18 | $25.51 | $25.18 | $25.51 | $24.59 | 13,063 |
| 2019-12-02 | $25.78 | $25.81 | $25.43 | $25.54 | $24.62 | 17,822 |
| 2019-11-29 | $25.84 | $25.87 | $25.78 | $25.84 | $24.91 | 6,530 |
| 2019-11-27 | $25.86 | $26.10 | $25.86 | $26.05 | $25.11 | 7,776 |
| 2019-11-26 | $26.13 | $26.13 | $25.85 | $25.95 | $25.02 | 13,794 |
| 2019-11-25 | $25.78 | $26.00 | $25.78 | $25.96 | $25.02 | 6,736 |
| 2019-11-22 | $25.63 | $25.63 | $25.53 | $25.60 | $24.68 | 4,454 |
| 2019-11-21 | $25.68 | $25.68 | $25.45 | $25.48 | $24.56 | 5,546 |
| 2019-11-20 | $25.65 | $25.74 | $25.25 | $25.57 | $24.65 | 12,608 |
| 2019-11-19 | $25.89 | $25.89 | $25.56 | $25.73 | $24.80 | 24,812 |
| 2019-11-18 | $25.84 | $25.84 | $25.64 | $25.75 | $24.82 | 15,416 |
| 2019-11-15 | $25.76 | $25.76 | $25.62 | $25.69 | $24.77 | 7,796 |
| 2019-11-14 | $25.60 | $25.60 | $25.37 | $25.52 | $24.60 | 12,149 |
| 2019-11-13 | $25.54 | $25.62 | $25.51 | $25.59 | $24.67 | 10,617 |
| 2019-11-12 | $25.88 | $25.91 | $25.68 | $25.69 | $24.77 | 9,719 |
| 2019-11-11 | $25.80 | $25.83 | $25.63 | $25.76 | $24.83 | 11,946 |
| 2019-11-08 | $25.93 | $25.93 | $25.70 | $25.80 | $24.87 | 7,982 |
| 2019-11-07 | $25.92 | $26.13 | $25.92 | $26.01 | $25.07 | 20,364 |
| 2019-11-06 | $25.93 | $25.93 | $25.61 | $25.63 | $24.71 | 6,084 |
| 2019-11-05 | $25.92 | $25.94 | $25.77 | $25.90 | $24.97 | 72,528 |
| 2019-11-04 | $25.75 | $25.88 | $25.75 | $25.84 | $24.91 | 12,499 |
| 2019-11-01 | $25.15 | $25.49 | $25.15 | $25.45 | $24.53 | 13,462 |
| 2019-10-31 | $25.19 | $25.19 | $24.96 | $25.07 | $24.17 | 2,472 |
| 2019-10-30 | $25.08 | $25.19 | $24.96 | $25.18 | $24.27 | 9,986 |
| 2019-10-29 | $25.16 | $25.23 | $25.09 | $25.09 | $24.19 | 36,593 |
| 2019-10-28 | $24.95 | $25.31 | $24.95 | $25.28 | $24.37 | 12,724 |
| 2019-10-25 | $24.68 | $24.87 | $24.68 | $24.85 | $23.95 | 6,820 |
| 2019-10-24 | $24.65 | $24.68 | $24.53 | $24.61 | $23.72 | 9,413 |
| 2019-10-23 | $24.37 | $24.54 | $24.37 | $24.45 | $23.57 | 10,581 |
| 2019-10-22 | $24.86 | $24.86 | $24.50 | $24.53 | $23.65 | 13,373 |
| 2019-10-21 | $24.65 | $24.84 | $24.65 | $24.77 | $23.88 | 5,031 |
| 2019-10-18 | $24.76 | $24.77 | $24.37 | $24.55 | $23.67 | 5,948 |
| 2019-10-17 | $24.82 | $24.93 | $24.72 | $24.74 | $23.85 | 18,007 |
| 2019-10-16 | $24.89 | $24.89 | $24.72 | $24.80 | $23.91 | 11,208 |
| 2019-10-15 | $24.66 | $25.02 | $24.66 | $24.89 | $23.99 | 7,129 |
| 2019-10-14 | $24.57 | $24.65 | $24.56 | $24.63 | $23.74 | 11,492 |
| 2019-10-11 | $24.49 | $24.76 | $24.49 | $24.59 | $23.70 | 9,254 |
| 2019-10-10 | $24.16 | $24.27 | $24.11 | $24.23 | $23.36 | 8,209 |
| 2019-10-09 | $24.10 | $24.15 | $23.99 | $24.04 | $23.17 | 7,408 |
| 2019-10-08 | $24.25 | $24.25 | $23.91 | $23.91 | $23.05 | 6,603 |
| 2019-10-07 | $24.44 | $24.55 | $24.43 | $24.45 | $23.57 | 5,232 |
| 2019-10-04 | $24.30 | $24.49 | $24.30 | $24.49 | $23.61 | 7,454 |
| 2019-10-03 | $23.78 | $24.17 | $23.73 | $24.13 | $23.26 | 7,926 |
| 2019-10-02 | $24.00 | $24.00 | $23.67 | $23.79 | $22.93 | 20,085 |
| 2019-10-01 | $24.47 | $24.68 | $24.14 | $24.14 | $23.27 | 22,357 |
| 2019-09-30 | $24.43 | $24.53 | $24.33 | $24.45 | $23.57 | 11,621 |
| 2019-09-27 | $24.56 | $24.67 | $24.21 | $24.30 | $23.43 | 5,248 |
| 2019-09-26 | $24.71 | $24.71 | $24.59 | $24.67 | $23.78 | 3,835 |
| 2019-09-25 | $24.59 | $24.76 | $24.34 | $24.72 | $23.83 | 9,589 |
| 2019-09-24 | $25.20 | $25.20 | $24.51 | $24.61 | $23.72 | 15,462 |
| 2019-09-23 | $25.01 | $25.10 | $24.96 | $25.07 | $24.17 | 10,455 |
| 2019-09-20 | $25.38 | $25.38 | $25.00 | $25.06 | $24.16 | 19,379 |
| 2019-09-19 | $25.32 | $25.54 | $25.28 | $25.28 | $24.37 | 7,531 |
| 2019-09-18 | $25.33 | $25.33 | $25.10 | $25.33 | $24.42 | 11,986 |
| 2019-09-17 | $25.31 | $25.46 | $25.22 | $25.42 | $24.50 | 25,383 |
| 2019-09-16 | $25.35 | $25.38 | $25.26 | $25.35 | $24.44 | 17,005 |
| 2019-09-13 | $25.43 | $25.60 | $25.42 | $25.47 | $24.55 | 80,927 |
| 2019-09-12 | $25.51 | $25.58 | $25.36 | $25.45 | $24.53 | 38,221 |
| 2019-09-11 | $24.97 | $25.33 | $24.97 | $25.29 | $24.38 | 15,661 |
| 2019-09-10 | $24.87 | $24.95 | $24.70 | $24.92 | $24.02 | 23,396 |
| 2019-09-09 | $25.00 | $25.04 | $24.82 | $24.90 | $24.00 | 5,973 |
| 2019-09-06 | $25.00 | $25.06 | $24.87 | $25.00 | $24.10 | 13,684 |
| 2019-09-05 | $24.58 | $24.95 | $24.58 | $24.87 | $23.97 | 14,066 |
| 2019-09-04 | $24.35 | $24.40 | $24.24 | $24.40 | $23.52 | 5,470 |
| 2019-09-03 | $24.23 | $24.23 | $23.94 | $24.07 | $23.20 | 12,000 |
| 2019-08-30 | $24.32 | $24.78 | $24.09 | $24.30 | $23.43 | 8,065 |
| 2019-08-29 | $24.00 | $24.17 | $24.00 | $24.09 | $23.22 | 17,861 |
| 2019-08-28 | $23.69 | $23.76 | $23.47 | $23.74 | $22.89 | 10,330 |
| 2019-08-27 | $23.83 | $23.94 | $23.64 | $23.72 | $22.87 | 11,478 |
| 2019-08-26 | $23.76 | $23.90 | $23.63 | $23.70 | $22.85 | 23,739 |
| 2019-08-23 | $24.00 | $24.01 | $23.61 | $23.61 | $22.76 | 22,265 |
| 2019-08-22 | $24.31 | $24.33 | $24.13 | $24.20 | $23.32 | 3,928 |
| 2019-08-21 | $24.10 | $24.43 | $24.10 | $24.36 | $23.48 | 23,047 |
| 2019-08-20 | $24.07 | $24.22 | $24.02 | $24.03 | $23.16 | 38,725 |
| 2019-08-19 | $24.19 | $24.25 | $24.11 | $24.12 | $23.25 | 9,408 |
| 2019-08-16 | $23.55 | $23.83 | $23.55 | $23.81 | $22.95 | 8,772 |
| 2019-08-15 | $23.43 | $23.43 | $23.28 | $23.30 | $22.46 | 21,942 |
| 2019-08-14 | $23.82 | $23.82 | $23.28 | $23.42 | $22.58 | 20,873 |
| 2019-08-13 | $23.56 | $24.18 | $23.55 | $24.05 | $23.18 | 20,821 |
| 2019-08-12 | $23.84 | $23.84 | $23.57 | $23.63 | $22.78 | 10,285 |
| 2019-08-09 | $24.12 | $24.12 | $23.88 | $23.96 | $23.10 | 12,987 |
| 2019-08-08 | $23.99 | $24.30 | $23.99 | $24.25 | $23.38 | 6,787 |
| 2019-08-07 | $23.42 | $23.75 | $23.37 | $23.73 | $22.88 | 16,124 |
| 2019-08-06 | $23.64 | $23.74 | $23.47 | $23.67 | $22.82 | 9,929 |
| 2019-08-05 | $23.85 | $23.85 | $23.19 | $23.40 | $22.56 | 35,165 |
| 2019-08-02 | $24.66 | $24.66 | $24.19 | $24.31 | $23.43 | 20,776 |
| 2019-08-01 | $25.11 | $25.37 | $24.65 | $24.82 | $23.93 | 19,601 |
| 2019-07-31 | $25.39 | $25.39 | $25.00 | $25.06 | $24.16 | 16,560 |
| 2019-07-30 | $25.25 | $25.27 | $25.16 | $25.21 | $24.31 | 3,774 |
| 2019-07-29 | $25.59 | $25.59 | $25.22 | $25.38 | $24.47 | 20,444 |
| 2019-07-26 | $25.65 | $25.65 | $25.57 | $25.57 | $24.65 | 9,571 |
| 2019-07-25 | $25.75 | $25.75 | $25.40 | $25.42 | $24.50 | 13,047 |
| 2019-07-24 | $25.37 | $25.70 | $25.31 | $25.70 | $24.77 | 20,872 |
| 2019-07-23 | $25.31 | $25.31 | $25.10 | $25.24 | $24.33 | 17,537 |
| 2019-07-22 | $24.95 | $25.11 | $24.95 | $25.05 | $24.15 | 17,484 |
| 2019-07-19 | $25.17 | $25.17 | $24.90 | $24.92 | $24.02 | 12,637 |
| 2019-07-18 | $25.00 | $25.01 | $24.79 | $24.95 | $24.05 | 15,036 |
| 2019-07-17 | $25.15 | $25.18 | $25.04 | $25.07 | $24.17 | 13,227 |
| 2019-07-16 | $25.22 | $25.25 | $25.04 | $25.04 | $24.14 | 30,812 |
| 2019-07-15 | $25.39 | $25.39 | $25.23 | $25.28 | $24.37 | 18,302 |
| 2019-07-12 | $25.24 | $25.24 | $25.07 | $25.17 | $24.26 | 11,492 |
| 2019-07-11 | $25.22 | $25.22 | $25.04 | $25.08 | $24.18 | 19,187 |
| 2019-07-10 | $25.20 | $25.23 | $25.02 | $25.08 | $24.18 | 29,808 |
| 2019-07-09 | $24.80 | $24.99 | $24.75 | $24.93 | $24.03 | 63,491 |
| 2019-07-08 | $25.12 | $25.12 | $24.81 | $24.87 | $23.97 | 17,259 |
| 2019-07-05 | $25.18 | $25.18 | $24.89 | $25.12 | $24.22 | 14,651 |
| 2019-07-03 | $25.29 | $25.29 | $25.11 | $25.20 | $24.29 | 5,224 |
| 2019-07-02 | $25.34 | $25.34 | $25.11 | $25.18 | $24.27 | 13,514 |
| 2019-07-01 | $25.26 | $25.48 | $25.17 | $25.23 | $24.32 | 11,941 |
| 2019-06-28 | $24.93 | $24.93 | $24.72 | $24.89 | $23.99 | 7,264 |
| 2019-06-27 | $24.44 | $24.76 | $24.44 | $24.71 | $23.82 | 6,608 |
| 2019-06-26 | $24.42 | $24.49 | $24.35 | $24.35 | $23.47 | 5,990 |
| 2019-06-25 | $24.37 | $24.44 | $24.12 | $24.12 | $23.25 | 22,144 |
| 2019-06-24 | $24.67 | $24.67 | $24.47 | $24.48 | $23.60 | 9,390 |
| 2019-06-21 | $24.80 | $24.80 | $24.60 | $24.60 | $23.71 | 27,306 |
| 2019-06-20 | $24.75 | $24.92 | $24.68 | $24.74 | $23.85 | 15,410 |
| 2019-06-19 | $24.34 | $24.43 | $24.31 | $24.43 | $23.55 | 4,829 |
| 2019-06-18 | $23.81 | $24.43 | $23.81 | $24.23 | $23.36 | 7,844 |
| 2019-06-17 | $23.76 | $23.85 | $23.74 | $23.74 | $22.89 | 4,631 |
| 2019-06-14 | $23.90 | $23.90 | $23.71 | $23.77 | $22.80 | 8,620 |
| 2019-06-13 | $24.11 | $24.11 | $23.95 | $24.02 | $23.04 | 9,660 |
| 2019-06-12 | $24.11 | $24.11 | $23.92 | $24.03 | $23.05 | 5,943 |
| 2019-06-11 | $24.45 | $24.45 | $24.01 | $24.12 | $23.14 | 8,559 |
| 2019-06-10 | $24.00 | $24.30 | $24.00 | $24.10 | $23.12 | 6,103 |
| 2019-06-07 | $23.64 | $23.77 | $23.49 | $23.70 | $22.74 | 10,331 |
| 2019-06-06 | $23.35 | $23.35 | $23.05 | $23.29 | $22.34 | 14,837 |
| 2019-06-05 | $23.37 | $23.48 | $23.15 | $23.35 | $22.40 | 10,094 |
| 2019-06-04 | $22.79 | $23.29 | $22.74 | $23.29 | $22.34 | 5,695 |
| 2019-06-03 | $22.75 | $22.97 | $22.62 | $22.62 | $21.70 | 16,826 |
| 2019-05-31 | $22.97 | $22.97 | $22.74 | $22.82 | $21.89 | 10,956 |
| 2019-05-30 | $23.00 | $23.12 | $22.98 | $23.11 | $22.17 | 10,813 |
| 2019-05-29 | $22.71 | $22.95 | $22.70 | $22.70 | $21.78 | 17,065 |
| 2019-05-28 | $22.90 | $23.12 | $22.88 | $22.88 | $21.95 | 118,811 |
| 2019-05-24 | $23.05 | $23.07 | $22.84 | $22.89 | $21.96 | 10,397 |
| 2019-05-23 | $23.20 | $23.20 | $22.74 | $22.86 | $21.93 | 16,482 |
| 2019-05-22 | $23.63 | $23.63 | $23.38 | $23.51 | $22.55 | 6,238 |
| 2019-05-21 | $23.54 | $23.72 | $23.53 | $23.72 | $22.76 | 14,922 |
| 2019-05-20 | $23.52 | $23.52 | $23.20 | $23.32 | $22.37 | 7,296 |
| 2019-05-17 | $24.17 | $24.17 | $23.81 | $23.88 | $22.91 | 9,990 |
| 2019-05-16 | $24.31 | $24.46 | $24.24 | $24.32 | $23.33 | 14,787 |
| 2019-05-15 | $23.88 | $24.55 | $23.78 | $24.23 | $23.24 | 9,022 |
| 2019-05-14 | $23.69 | $23.92 | $23.65 | $23.87 | $22.90 | 10,783 |
| 2019-05-13 | $23.92 | $23.92 | $23.39 | $23.46 | $22.51 | 23,705 |
| 2019-05-10 | $24.55 | $24.55 | $24.14 | $24.43 | $23.43 | 7,461 |
| 2019-05-09 | $24.45 | $24.48 | $24.04 | $24.42 | $23.43 | 14,709 |
| 2019-05-08 | $24.91 | $24.96 | $24.65 | $24.76 | $23.75 | 88,259 |
| 2019-05-07 | $25.32 | $25.32 | $24.80 | $24.88 | $23.87 | 19,314 |
| 2019-05-06 | $25.35 | $25.61 | $25.16 | $25.54 | $24.50 | 77,927 |
| 2019-05-03 | $25.73 | $25.98 | $25.68 | $25.92 | $24.87 | 16,598 |
| 2019-05-02 | $25.55 | $25.66 | $25.37 | $25.51 | $24.47 | 47,862 |
| 2019-05-01 | $25.87 | $25.92 | $25.56 | $25.56 | $24.52 | 20,854 |
| 2019-04-30 | $25.78 | $25.80 | $25.53 | $25.77 | $24.72 | 25,721 |
| 2019-04-29 | $25.68 | $25.83 | $25.67 | $25.77 | $24.72 | 24,217 |
| 2019-04-26 | $25.58 | $25.68 | $25.40 | $25.62 | $24.58 | 29,684 |
| 2019-04-25 | $25.87 | $26.06 | $25.50 | $25.63 | $24.59 | 23,978 |
| 2019-04-24 | $26.01 | $26.01 | $25.85 | $25.91 | $24.86 | 26,994 |
| 2019-04-23 | $25.69 | $26.00 | $25.67 | $26.00 | $24.94 | 31,739 |
| 2019-04-22 | $25.99 | $27.00 | $25.51 | $25.73 | $24.68 | 18,733 |
| 2019-04-18 | $25.70 | $25.70 | $25.50 | $25.57 | $24.53 | 17,009 |
| 2019-04-17 | $25.91 | $25.91 | $25.58 | $25.68 | $24.63 | 26,502 |
| 2019-04-16 | $25.68 | $25.78 | $25.67 | $25.75 | $24.70 | 25,131 |
| 2019-04-15 | $25.74 | $25.75 | $25.50 | $25.61 | $24.57 | 13,387 |
| 2019-04-12 | $25.69 | $25.70 | $25.58 | $25.70 | $24.65 | 15,945 |
| 2019-04-11 | $25.62 | $25.62 | $25.52 | $25.52 | $24.48 | 14,237 |
| 2019-04-10 | $25.49 | $25.65 | $25.48 | $25.65 | $24.61 | 9,832 |
| 2019-04-09 | $25.53 | $25.58 | $25.43 | $25.44 | $24.41 | 9,188 |
| 2019-04-08 | $25.50 | $25.58 | $25.01 | $25.54 | $24.50 | 24,987 |
| 2019-04-05 | $25.43 | $25.55 | $25.43 | $25.54 | $24.50 | 32,801 |
| 2019-04-04 | $25.49 | $25.50 | $25.15 | $25.33 | $24.30 | 19,641 |
| 2019-04-03 | $25.34 | $25.56 | $25.29 | $25.43 | $24.40 | 40,427 |
| 2019-04-02 | $25.12 | $25.14 | $24.96 | $25.14 | $24.12 | 9,830 |
| 2019-04-01 | $25.54 | $25.54 | $24.79 | $25.02 | $24.00 | 11,477 |
| 2019-03-29 | $24.44 | $24.59 | $24.39 | $24.54 | $23.54 | 6,660 |
| 2019-03-28 | $24.14 | $24.28 | $24.09 | $24.24 | $23.26 | 17,176 |
| 2019-03-27 | $24.48 | $24.48 | $23.96 | $24.13 | $23.15 | 11,644 |
| 2019-03-26 | $24.56 | $24.59 | $24.32 | $24.45 | $23.46 | 13,138 |
| 2019-03-25 | $24.31 | $24.36 | $24.18 | $24.36 | $23.37 | 10,564 |
| 2019-03-22 | $24.96 | $24.96 | $24.43 | $24.43 | $23.44 | 12,789 |
| 2019-03-21 | $24.66 | $25.14 | $24.66 | $25.09 | $24.07 | 10,366 |
| 2019-03-20 | $24.84 | $24.86 | $24.56 | $24.82 | $23.81 | 14,041 |
| 2019-03-19 | $24.86 | $24.92 | $24.80 | $24.82 | $23.81 | 8,924 |
| 2019-03-18 | $24.74 | $24.80 | $24.56 | $24.75 | $23.74 | 20,528 |
| 2019-03-15 | $24.48 | $24.75 | $24.48 | $24.65 | $23.65 | 12,468 |
| 2019-03-14 | $24.55 | $24.55 | $24.43 | $24.44 | $23.45 | 13,256 |
| 2019-03-13 | $24.58 | $24.70 | $24.52 | $24.62 | $23.62 | 13,520 |
| 2019-03-12 | $24.46 | $24.54 | $24.40 | $24.45 | $23.46 | 7,446 |
| 2019-03-11 | $23.98 | $24.42 | $23.98 | $24.42 | $23.43 | 10,701 |
| 2019-03-08 | $23.79 | $23.89 | $23.62 | $23.89 | $22.92 | 6,574 |
| 2019-03-07 | $24.36 | $24.36 | $23.92 | $23.99 | $23.01 | 16,971 |
| 2019-03-06 | $24.71 | $24.71 | $24.47 | $24.47 | $23.47 | 8,463 |
| 2019-03-05 | $24.61 | $24.80 | $24.58 | $24.73 | $23.72 | 6,754 |
| 2019-03-04 | $24.96 | $24.99 | $24.40 | $24.69 | $23.69 | 14,996 |
| 2019-03-01 | $24.81 | $24.87 | $24.62 | $24.77 | $23.76 | 18,898 |
| 2019-02-28 | $24.72 | $24.72 | $24.56 | $24.63 | $23.63 | 19,115 |
| 2019-02-27 | $24.69 | $24.72 | $24.41 | $24.72 | $23.71 | 9,844 |
| 2019-02-26 | $24.85 | $24.85 | $24.64 | $24.79 | $23.78 | 21,012 |
| 2019-02-25 | $24.86 | $25.04 | $24.85 | $24.89 | $23.88 | 38,549 |
| 2019-02-22 | $24.39 | $24.67 | $24.39 | $24.67 | $23.67 | 31,953 |
| 2019-02-21 | $24.26 | $24.28 | $24.16 | $24.25 | $23.26 | 13,337 |
| 2019-02-20 | $24.30 | $24.38 | $24.19 | $24.25 | $23.26 | 20,136 |
| 2019-02-19 | $23.98 | $24.19 | $23.98 | $24.16 | $23.18 | 30,703 |
| 2019-02-15 | $23.92 | $23.98 | $23.85 | $23.95 | $22.97 | 6,615 |
| 2019-02-14 | $23.73 | $23.89 | $23.70 | $23.87 | $22.90 | 12,336 |
| 2019-02-13 | $23.80 | $23.93 | $23.80 | $23.80 | $22.83 | 24,100 |
| 2019-02-12 | $23.43 | $23.69 | $23.43 | $23.66 | $22.69 | 23,714 |
| 2019-02-11 | $23.17 | $23.28 | $23.09 | $23.21 | $22.27 | 8,803 |
| 2019-02-08 | $22.77 | $23.06 | $22.77 | $23.03 | $22.09 | 7,356 |
| 2019-02-07 | $23.31 | $23.31 | $22.86 | $23.00 | $22.07 | 20,064 |
| 2019-02-06 | $23.35 | $23.58 | $23.35 | $23.48 | $22.53 | 13,135 |
| 2019-02-05 | $23.20 | $23.35 | $23.15 | $23.27 | $22.32 | 11,502 |
| 2019-02-04 | $22.94 | $23.13 | $22.93 | $23.10 | $22.16 | 12,040 |
| 2019-02-01 | $23.02 | $23.12 | $22.92 | $22.93 | $22.00 | 317,710 |
| 2019-01-31 | $22.69 | $22.97 | $22.69 | $22.90 | $21.97 | 6,848 |
| 2019-01-30 | $22.35 | $22.61 | $22.29 | $22.61 | $21.69 | 3,886 |
| 2019-01-29 | $22.40 | $22.40 | $22.14 | $22.15 | $21.25 | 7,145 |
| 2019-01-28 | $22.44 | $22.44 | $22.20 | $22.32 | $21.41 | 10,897 |
| 2019-01-25 | $22.28 | $22.60 | $22.28 | $22.55 | $21.63 | 10,244 |
| 2019-01-24 | $21.80 | $22.09 | $21.80 | $22.07 | $21.17 | 6,285 |
| 2019-01-23 | $21.84 | $21.97 | $21.59 | $21.70 | $20.82 | 6,685 |
| 2019-01-22 | $22.13 | $22.13 | $21.66 | $21.66 | $20.78 | 19,199 |
| 2019-01-18 | $22.16 | $22.35 | $22.10 | $22.29 | $21.38 | 5,817 |
| 2019-01-17 | $21.59 | $21.92 | $21.53 | $21.88 | $20.99 | 9,615 |
| 2019-01-16 | $21.69 | $21.75 | $21.64 | $21.64 | $20.76 | 9,338 |
| 2019-01-15 | $21.34 | $21.62 | $21.34 | $21.58 | $20.70 | 7,823 |
| 2019-01-14 | $21.28 | $21.29 | $21.18 | $21.19 | $20.33 | 7,618 |
| 2019-01-11 | $21.41 | $21.49 | $21.41 | $21.46 | $20.59 | 1,849 |
| 2019-01-10 | $21.24 | $21.51 | $21.21 | $21.51 | $20.63 | 10,507 |
| 2019-01-09 | $21.31 | $21.39 | $21.28 | $21.38 | $20.51 | 2,410 |
| 2019-01-08 | $21.19 | $21.24 | $20.96 | $21.15 | $20.29 | 12,546 |
| 2019-01-07 | $20.59 | $21.02 | $20.52 | $20.94 | $20.09 | 17,071 |
| 2019-01-04 | $19.80 | $20.50 | $19.80 | $20.43 | $19.60 | 5,289 |
| 2019-01-03 | $20.10 | $20.10 | $19.57 | $19.57 | $18.77 | 4,963 |
| 2019-01-02 | $19.97 | $20.35 | $19.97 | $20.28 | $19.46 | 10,792 |
| 2018-12-31 | $20.30 | $20.35 | $20.07 | $20.17 | $19.35 | 39,224 |
| 2018-12-28 | $20.21 | $20.35 | $19.99 | $20.16 | $19.34 | 22,297 |
| 2018-12-27 | $19.71 | $20.05 | $19.50 | $20.05 | $19.23 | 9,117 |
| 2018-12-26 | $19.27 | $19.98 | $19.15 | $19.98 | $19.17 | 10,857 |
| 2018-12-24 | $19.26 | $19.51 | $19.11 | $19.24 | $18.46 | 11,303 |
| 2018-12-21 | $19.94 | $19.94 | $19.31 | $19.34 | $18.55 | 93,283 |
| 2018-12-20 | $20.21 | $20.26 | $19.75 | $19.87 | $19.06 | 9,149 |
| 2018-12-19 | $20.72 | $20.84 | $20.21 | $20.29 | $19.47 | 4,642 |
| 2018-12-18 | $20.65 | $20.86 | $20.55 | $20.69 | $19.85 | 18,796 |
| 2018-12-17 | $20.96 | $21.00 | $20.43 | $20.46 | $19.62 | 11,254 |
| 2018-12-14 | $21.19 | $21.33 | $21.08 | $21.10 | $20.20 | 21,036 |
| 2018-12-13 | $21.47 | $21.50 | $21.37 | $21.42 | $20.51 | 4,954 |
| 2018-12-12 | $21.50 | $21.77 | $21.50 | $21.59 | $20.66 | 16,276 |
| 2018-12-11 | $21.38 | $21.48 | $21.16 | $21.16 | $20.26 | 13,169 |
| 2018-12-10 | $21.10 | $21.22 | $20.87 | $21.15 | $20.25 | 8,343 |
| 2018-12-07 | $21.73 | $21.73 | $21.13 | $21.30 | $20.39 | 9,512 |
| 2018-12-06 | $21.35 | $21.62 | $21.33 | $21.53 | $20.61 | 5,403 |
| 2018-12-04 | $22.61 | $22.61 | $21.81 | $21.81 | $20.87 | 34,311 |
| 2018-12-03 | $22.63 | $22.76 | $22.59 | $22.63 | $21.66 | 4,529 |
| 2018-11-30 | $21.92 | $22.06 | $21.92 | $22.03 | $21.09 | 2,414 |
| 2018-11-29 | $21.94 | $21.99 | $21.88 | $21.99 | $21.05 | 2,141 |
| 2018-11-28 | $21.35 | $21.89 | $21.35 | $21.89 | $20.96 | 12,071 |
| 2018-11-27 | $21.20 | $21.21 | $21.10 | $21.21 | $20.30 | 4,792 |
| 2018-11-26 | $21.11 | $21.30 | $21.09 | $21.30 | $20.39 | 6,326 |
| 2018-11-23 | $20.98 | $20.98 | $20.98 | $20.98 | $20.08 | 87 |
| 2018-11-21 | $20.98 | $21.11 | $20.94 | $20.98 | $20.08 | 5,750 |
| 2018-11-20 | $20.68 | $20.91 | $20.40 | $20.66 | $19.78 | 12,739 |
| 2018-11-19 | $21.76 | $21.76 | $21.05 | $21.05 | $20.15 | 15,671 |
| 2018-11-16 | $21.72 | $21.80 | $21.62 | $21.70 | $20.77 | 13,522 |
| 2018-11-15 | $21.40 | $21.98 | $21.40 | $21.90 | $20.97 | 18,463 |
| 2018-11-14 | $21.70 | $21.70 | $21.40 | $21.55 | $20.63 | 22,188 |
| 2018-11-13 | $21.52 | $21.69 | $21.37 | $21.47 | $20.55 | 4,559 |
| 2018-11-12 | $21.86 | $21.86 | $21.43 | $21.43 | $20.52 | 14,505 |
| 2018-11-09 | $22.36 | $22.36 | $21.89 | $22.02 | $21.08 | 5,515 |
| 2018-11-08 | $22.69 | $22.69 | $22.36 | $22.36 | $21.41 | 4,192 |
| 2018-11-07 | $22.53 | $22.88 | $22.53 | $22.78 | $21.81 | 19,267 |
| 2018-11-06 | $22.14 | $22.36 | $22.09 | $22.23 | $21.28 | 61,255 |
| 2018-11-05 | $22.26 | $22.26 | $21.87 | $22.11 | $21.17 | 9,458 |
| 2018-11-02 | $22.50 | $22.60 | $22.23 | $22.31 | $21.36 | 11,632 |
| 2018-11-01 | $21.85 | $22.31 | $21.72 | $22.31 | $21.36 | 24,864 |
| 2018-10-31 | $21.25 | $22.47 | $21.25 | $21.59 | $20.67 | 132,906 |
| 2018-10-30 | $20.53 | $20.84 | $20.53 | $20.84 | $19.95 | 679 |
| 2018-10-29 | $21.03 | $21.11 | $20.37 | $20.37 | $19.50 | 8,003 |
| 2018-10-26 | $20.87 | $21.16 | $20.47 | $20.69 | $19.81 | 10,443 |
| 2018-10-25 | $20.93 | $21.21 | $20.93 | $21.19 | $20.29 | 3,141 |
| 2018-10-24 | $21.82 | $21.82 | $20.93 | $20.93 | $20.04 | 9,619 |
| 2018-10-23 | $21.72 | $21.96 | $21.47 | $21.92 | $20.98 | 6,295 |
| 2018-10-22 | $22.00 | $22.23 | $21.94 | $22.18 | $21.23 | 12,203 |
| 2018-10-19 | $22.39 | $22.56 | $21.97 | $22.01 | $21.07 | 27,219 |
| 2018-10-18 | $22.72 | $22.85 | $22.30 | $22.32 | $21.37 | 58,056 |
| 2018-10-17 | $23.20 | $23.20 | $22.85 | $22.95 | $21.97 | 9,420 |
| 2018-10-16 | $22.57 | $23.14 | $22.57 | $23.14 | $22.15 | 15,337 |
| 2018-10-15 | $22.46 | $22.49 | $22.24 | $22.43 | $21.47 | 13,827 |
| 2018-10-12 | $22.29 | $22.50 | $22.13 | $22.44 | $21.48 | 7,339 |
| 2018-10-11 | $22.11 | $22.37 | $21.79 | $21.92 | $20.98 | 9,708 |
| 2018-10-10 | $23.20 | $23.20 | $22.19 | $22.19 | $21.24 | 19,600 |
| 2018-10-09 | $23.38 | $23.43 | $23.24 | $23.32 | $22.32 | 13,497 |
| 2018-10-08 | $23.83 | $23.83 | $23.35 | $23.59 | $22.58 | 16,955 |
| 2018-10-05 | $24.22 | $24.22 | $23.75 | $23.94 | $22.92 | 10,983 |
| 2018-10-04 | $24.83 | $24.83 | $24.28 | $24.42 | $23.38 | 14,126 |
| 2018-10-03 | $24.82 | $24.96 | $24.77 | $24.89 | $23.83 | 78,967 |
| 2018-10-02 | $25.05 | $25.05 | $24.76 | $24.76 | $23.70 | 6,291 |
| 2018-10-01 | $25.36 | $25.39 | $25.13 | $25.14 | $24.07 | 15,774 |
| 2018-09-28 | $25.18 | $25.23 | $25.13 | $25.13 | $24.06 | 18,706 |
| 2018-09-27 | $25.30 | $25.33 | $25.25 | $25.25 | $24.17 | 8,008 |
| 2018-09-26 | $25.44 | $25.53 | $25.41 | $25.46 | $24.37 | 7,919 |
| 2018-09-25 | $25.39 | $25.43 | $25.37 | $25.38 | $24.27 | 5,802 |
| 2018-09-24 | $25.24 | $25.31 | $25.12 | $25.31 | $24.21 | 8,273 |
| 2018-09-21 | $25.46 | $25.49 | $25.25 | $25.26 | $24.16 | 16,636 |
| 2018-09-20 | $25.29 | $25.35 | $25.26 | $25.35 | $24.25 | 3,302 |
| 2018-09-19 | $25.22 | $25.22 | $25.07 | $25.19 | $24.09 | 1,344 |
| 2018-09-18 | $25.02 | $25.28 | $25.02 | $25.24 | $24.14 | 45,722 |
| 2018-09-17 | $25.36 | $25.36 | $24.93 | $24.93 | $23.84 | 10,934 |
| 2018-09-14 | $25.31 | $25.38 | $25.21 | $25.30 | $24.20 | 13,493 |
| 2018-09-13 | $25.27 | $25.27 | $25.05 | $25.10 | $24.00 | 4,463 |
| 2018-09-12 | $24.84 | $24.89 | $24.60 | $24.89 | $23.80 | 8,695 |
| 2018-09-11 | $24.74 | $24.88 | $24.65 | $24.86 | $23.78 | 8,712 |
| 2018-09-10 | $24.74 | $24.74 | $24.62 | $24.69 | $23.61 | 3,469 |
| 2018-09-07 | $24.60 | $24.85 | $24.60 | $24.63 | $23.56 | 7,062 |
| 2018-09-06 | $24.82 | $24.86 | $24.68 | $24.75 | $23.67 | 8,358 |
| 2018-09-05 | $25.15 | $25.15 | $24.75 | $24.82 | $23.74 | 6,159 |
| 2018-09-04 | $25.28 | $25.28 | $25.00 | $25.20 | $24.10 | 4,811 |
| 2018-08-31 | $25.24 | $25.31 | $25.24 | $25.29 | $24.19 | 6,744 |
| 2018-08-30 | $25.35 | $25.36 | $25.15 | $25.15 | $24.05 | 10,846 |
| 2018-08-29 | $25.27 | $25.44 | $25.21 | $25.40 | $24.29 | 26,965 |
| 2018-08-28 | $25.14 | $25.20 | $25.07 | $25.20 | $24.10 | 44,054 |
| 2018-08-27 | $24.92 | $25.10 | $24.92 | $25.04 | $23.95 | 8,561 |
| 2018-08-24 | $24.40 | $24.72 | $24.40 | $24.72 | $23.64 | 12,578 |
| 2018-08-23 | $24.37 | $24.50 | $24.29 | $24.30 | $23.24 | 6,109 |
| 2018-08-22 | $24.28 | $24.35 | $24.23 | $24.32 | $23.26 | 2,623 |
| 2018-08-21 | $24.08 | $24.36 | $24.08 | $24.32 | $23.26 | 4,624 |
| 2018-08-20 | $23.88 | $24.03 | $23.83 | $24.00 | $22.95 | 7,809 |
| 2018-08-17 | $23.72 | $23.79 | $23.52 | $23.79 | $22.75 | 6,384 |
| 2018-08-16 | $23.73 | $23.87 | $23.69 | $23.69 | $22.66 | 4,666 |
| 2018-08-15 | $23.73 | $23.73 | $23.38 | $23.52 | $22.49 | 32,274 |
| 2018-08-14 | $24.00 | $24.09 | $24.00 | $24.06 | $23.01 | 11,847 |
| 2018-08-13 | $24.10 | $24.17 | $23.93 | $23.96 | $22.91 | 17,859 |
| 2018-08-10 | $24.09 | $24.16 | $23.96 | $24.13 | $23.08 | 13,723 |
| 2018-08-09 | $24.25 | $24.48 | $24.24 | $24.37 | $23.30 | 37,619 |
| 2018-08-08 | $24.18 | $24.25 | $24.14 | $24.21 | $23.15 | 7,145 |
| 2018-08-07 | $24.15 | $24.16 | $24.10 | $24.10 | $23.05 | 10,169 |
| 2018-08-06 | $23.86 | $24.03 | $23.85 | $24.02 | $22.97 | 4,498 |
| 2018-08-03 | $24.03 | $24.03 | $23.85 | $23.91 | $22.87 | 5,156 |
| 2018-08-02 | $23.63 | $23.96 | $23.63 | $23.94 | $22.90 | 3,858 |
| 2018-08-01 | $23.78 | $23.95 | $23.77 | $23.83 | $22.79 | 2,382 |
| 2018-07-31 | $23.76 | $23.89 | $23.52 | $23.75 | $22.71 | 5,515 |
| 2018-07-30 | $24.20 | $24.20 | $23.59 | $23.75 | $22.71 | 7,270 |
| 2018-07-27 | $24.70 | $24.71 | $24.07 | $24.22 | $23.16 | 16,653 |
| 2018-07-26 | $24.53 | $24.63 | $24.45 | $24.55 | $23.48 | 8,021 |
| 2018-07-25 | $24.31 | $24.65 | $24.31 | $24.65 | $23.57 | 17,981 |
| 2018-07-24 | $24.67 | $24.71 | $24.30 | $24.32 | $23.26 | 10,575 |
| 2018-07-23 | $24.47 | $24.49 | $24.28 | $24.47 | $23.40 | 5,771 |
| 2018-07-20 | $24.56 | $24.67 | $24.56 | $24.57 | $23.50 | 3,751 |
| 2018-07-19 | $24.54 | $24.57 | $24.49 | $24.51 | $23.44 | 6,123 |
| 2018-07-18 | $24.59 | $24.64 | $24.51 | $24.64 | $23.56 | 18,616 |
| 2018-07-17 | $24.36 | $24.57 | $24.29 | $24.55 | $23.48 | 5,435 |
| 2018-07-16 | $24.58 | $24.58 | $24.48 | $24.48 | $23.41 | 7,396 |
| 2018-07-13 | $24.62 | $24.65 | $24.53 | $24.57 | $23.50 | 11,857 |
| 2018-07-12 | $24.30 | $24.57 | $24.30 | $24.57 | $23.50 | 8,425 |
| 2018-07-11 | $24.20 | $24.27 | $24.08 | $24.15 | $23.09 | 11,666 |
| 2018-07-10 | $24.46 | $24.46 | $24.37 | $24.37 | $23.31 | 9,333 |
| 2018-07-09 | $24.33 | $24.62 | $24.19 | $24.37 | $23.31 | 17,322 |
| 2018-07-06 | $23.88 | $24.17 | $23.87 | $24.15 | $23.10 | 23,749 |
| 2018-07-05 | $23.70 | $23.79 | $23.59 | $23.79 | $22.75 | 10,243 |
| 2018-07-03 | $23.89 | $23.89 | $23.73 | $23.75 | $22.71 | 6,807 |
| 2018-07-02 | $23.52 | $23.76 | $23.50 | $23.76 | $22.72 | 6,079 |
| 2018-06-29 | $23.78 | $23.88 | $23.74 | $23.75 | $22.71 | 18,685 |
| 2018-06-28 | $23.46 | $23.61 | $23.31 | $23.61 | $22.58 | 3,378 |
iShares Robotics and Artificial Intelligence Multisector ETF (IRBO) News Headlines
Recent iShares Robotics and Artificial Intelligence Multisector ETF (IRBO) News
Similar Companies to iShares Robotics and Artificial Intelligence Multisector ETF (IRBO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |