nVent Electric plc (NVT) Exchange: NYSE
Data as of April 23, 2024
$78.13 ($2.58) 3.41%
nVent Electric plc - Daily Information
Click for more stock information on nVent Electric plc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $76.04 |
| Previous Close | $78.13 |
| High | $78.34 |
| Low | $76.00 |
| Adjusted Open | $76.04 |
| Previous Adjusted Close | $78.13 |
| Adjusted High | $78.34 |
| Adjusted Low | $76.00 |
About nVent Electric plc (NVT)
nVent Electric plc, a constituent of the S&P 500 Index, is a global leader in electrical connection and protection solutions that create reliable connections. nVent has been a leader in its industry since 1894, coming up with innovative products, solutions and services that provide safety, reliability and efficiency. Over the years, nVent has diversified their portfolio and expanded their product range to include a variety of electrical equipment, from enclosures, heating and cooling systems, and fastening and grounding products to industrial automation and data centers. nVent has investment and manufacturing sites in over 20 countries and serves customers in more than 90 countries around the world.
Invest in nVent Electric plc (NVT)
Historical Stock Data for nVent Electric plc (NVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $76.04 | $78.34 | $76.00 | $78.13 | $78.13 | 963,980 |
| 2024-04-04 | $77.11 | $77.84 | $75.38 | $75.55 | $75.55 | 1,072,585 |
| 2024-04-03 | $75.06 | $76.84 | $75.06 | $76.57 | $76.57 | 905,966 |
| 2024-04-02 | $74.79 | $75.38 | $74.48 | $75.20 | $75.20 | 843,870 |
| 2024-04-01 | $75.71 | $75.71 | $74.71 | $75.16 | $75.16 | 1,016,582 |
| 2024-03-28 | $75.54 | $76.29 | $74.68 | $75.40 | $75.40 | 1,666,112 |
| 2024-03-27 | $75.38 | $75.94 | $74.08 | $75.41 | $75.41 | 1,182,077 |
| 2024-03-26 | $74.03 | $75.29 | $73.89 | $74.93 | $74.93 | 1,626,309 |
| 2024-03-25 | $73.50 | $74.37 | $73.36 | $74.03 | $74.03 | 951,497 |
| 2024-03-22 | $73.65 | $74.24 | $73.43 | $73.68 | $73.68 | 1,126,614 |
| 2024-03-21 | $73.29 | $74.35 | $73.21 | $73.65 | $73.65 | 1,369,213 |
| 2024-03-20 | $71.58 | $73.05 | $71.50 | $72.78 | $72.78 | 1,189,316 |
| 2024-03-19 | $70.16 | $71.68 | $70.02 | $71.39 | $71.39 | 1,378,145 |
| 2024-03-18 | $70.54 | $71.29 | $70.20 | $70.64 | $70.64 | 1,303,986 |
| 2024-03-15 | $69.80 | $70.80 | $69.80 | $69.96 | $69.96 | 1,871,348 |
| 2024-03-14 | $71.05 | $71.41 | $69.71 | $70.28 | $70.28 | 1,146,287 |
| 2024-03-13 | $69.96 | $70.99 | $69.77 | $70.75 | $70.75 | 1,133,684 |
| 2024-03-12 | $68.34 | $69.98 | $68.10 | $69.89 | $69.89 | 927,645 |
| 2024-03-11 | $68.33 | $68.85 | $67.51 | $68.31 | $68.31 | 1,291,879 |
| 2024-03-08 | $69.93 | $70.29 | $68.31 | $68.58 | $68.58 | 1,235,811 |
| 2024-03-07 | $69.65 | $70.24 | $69.44 | $69.80 | $69.80 | 827,520 |
| 2024-03-06 | $69.14 | $69.98 | $68.70 | $69.33 | $69.33 | 853,931 |
| 2024-03-05 | $68.78 | $69.09 | $67.87 | $68.29 | $68.29 | 1,466,401 |
| 2024-03-04 | $69.00 | $70.13 | $68.95 | $69.43 | $69.43 | 1,611,884 |
| 2024-03-01 | $67.32 | $69.40 | $67.32 | $68.74 | $68.74 | 1,851,394 |
| 2024-02-29 | $66.13 | $67.77 | $66.10 | $67.32 | $67.32 | 1,674,227 |
| 2024-02-28 | $66.10 | $66.64 | $65.80 | $66.14 | $66.14 | 675,288 |
| 2024-02-27 | $66.81 | $66.95 | $65.96 | $66.24 | $66.24 | 1,244,995 |
| 2024-02-26 | $66.17 | $66.41 | $65.82 | $66.12 | $66.12 | 707,283 |
| 2024-02-23 | $65.83 | $66.47 | $65.43 | $66.17 | $66.17 | 1,038,804 |
| 2024-02-22 | $64.53 | $66.59 | $64.53 | $65.63 | $65.63 | 1,582,615 |
| 2024-02-21 | $62.32 | $63.23 | $62.11 | $63.20 | $63.20 | 1,030,923 |
| 2024-02-20 | $62.93 | $63.47 | $62.24 | $62.71 | $62.71 | 918,007 |
| 2024-02-16 | $63.39 | $64.77 | $63.08 | $63.57 | $63.57 | 1,309,147 |
| 2024-02-15 | $64.00 | $64.00 | $62.47 | $63.25 | $63.25 | 1,493,625 |
| 2024-02-14 | $62.73 | $63.49 | $62.28 | $63.38 | $63.38 | 1,235,393 |
| 2024-02-13 | $62.01 | $62.76 | $61.23 | $62.21 | $62.21 | 1,627,091 |
| 2024-02-12 | $63.94 | $64.36 | $63.37 | $63.79 | $63.79 | 801,370 |
| 2024-02-09 | $64.13 | $64.71 | $63.54 | $64.05 | $64.05 | 1,357,428 |
| 2024-02-08 | $64.08 | $64.88 | $63.72 | $64.29 | $64.29 | 1,840,770 |
| 2024-02-07 | $62.58 | $64.53 | $61.89 | $63.97 | $63.97 | 1,903,143 |
| 2024-02-06 | $63.44 | $66.09 | $60.29 | $61.82 | $61.82 | 3,949,216 |
| 2024-02-05 | $62.83 | $63.83 | $62.26 | $63.01 | $63.01 | 2,433,971 |
| 2024-02-02 | $62.32 | $63.95 | $62.32 | $63.43 | $63.43 | 2,034,393 |
| 2024-02-01 | $60.58 | $62.68 | $60.58 | $62.50 | $62.50 | 1,651,331 |
| 2024-01-31 | $61.17 | $61.46 | $60.01 | $60.04 | $60.04 | 1,058,296 |
| 2024-01-30 | $59.68 | $61.73 | $59.68 | $61.44 | $61.44 | 1,588,885 |
| 2024-01-29 | $58.61 | $59.75 | $58.61 | $59.73 | $59.73 | 640,189 |
| 2024-01-26 | $58.69 | $59.69 | $58.38 | $58.87 | $58.87 | 1,042,484 |
| 2024-01-25 | $58.48 | $58.89 | $58.05 | $58.38 | $58.38 | 836,950 |
| 2024-01-24 | $58.58 | $58.99 | $57.83 | $57.86 | $57.86 | 882,038 |
| 2024-01-23 | $58.52 | $58.73 | $57.55 | $57.93 | $57.93 | 696,565 |
| 2024-01-22 | $58.68 | $59.04 | $58.13 | $58.50 | $58.50 | 836,563 |
| 2024-01-19 | $56.52 | $58.04 | $56.00 | $58.04 | $58.04 | 1,002,713 |
| 2024-01-18 | $56.07 | $56.39 | $55.62 | $56.28 | $56.28 | 482,301 |
| 2024-01-17 | $55.46 | $56.17 | $55.46 | $55.78 | $55.59 | 651,446 |
| 2024-01-16 | $55.58 | $56.27 | $55.19 | $56.26 | $56.07 | 660,172 |
| 2024-01-12 | $56.50 | $56.93 | $55.68 | $56.26 | $56.07 | 599,024 |
| 2024-01-11 | $56.43 | $56.67 | $55.53 | $56.58 | $56.58 | 728,670 |
| 2024-01-10 | $56.98 | $57.15 | $56.07 | $56.51 | $56.51 | 1,246,497 |
| 2024-01-09 | $56.66 | $57.22 | $56.15 | $56.96 | $56.96 | 1,287,300 |
| 2024-01-08 | $56.71 | $57.45 | $56.09 | $57.43 | $57.43 | 678,486 |
| 2024-01-05 | $56.09 | $56.55 | $55.82 | $56.36 | $56.36 | 798,539 |
| 2024-01-04 | $56.44 | $56.79 | $56.17 | $56.28 | $56.28 | 782,350 |
| 2024-01-03 | $57.57 | $57.57 | $55.86 | $56.08 | $56.08 | 1,476,730 |
| 2024-01-02 | $58.61 | $58.92 | $57.80 | $58.13 | $58.13 | 1,064,774 |
| 2023-12-29 | $59.54 | $59.57 | $58.78 | $59.09 | $59.09 | 914,332 |
| 2023-12-28 | $58.52 | $59.46 | $58.52 | $59.29 | $59.29 | 860,493 |
| 2023-12-27 | $59.22 | $59.58 | $58.70 | $58.86 | $58.86 | 718,730 |
| 2023-12-26 | $59.04 | $59.37 | $58.89 | $58.99 | $58.99 | 930,630 |
| 2023-12-22 | $58.72 | $59.09 | $58.46 | $59.03 | $59.03 | 668,076 |
| 2023-12-21 | $58.15 | $58.45 | $57.70 | $58.32 | $58.32 | 1,345,903 |
| 2023-12-20 | $58.71 | $59.10 | $57.69 | $57.72 | $57.72 | 811,579 |
| 2023-12-19 | $58.45 | $58.83 | $58.22 | $58.69 | $58.69 | 819,019 |
| 2023-12-18 | $58.83 | $58.83 | $57.79 | $58.28 | $58.28 | 1,456,402 |
| 2023-12-15 | $58.91 | $59.47 | $58.49 | $58.83 | $58.83 | 1,879,839 |
| 2023-12-14 | $57.28 | $59.40 | $57.24 | $59.22 | $59.22 | 1,523,536 |
| 2023-12-13 | $57.38 | $57.55 | $55.98 | $56.61 | $56.61 | 1,386,544 |
| 2023-12-12 | $57.00 | $57.65 | $56.79 | $57.31 | $57.31 | 864,923 |
| 2023-12-11 | $55.75 | $56.87 | $55.73 | $56.56 | $56.56 | 800,255 |
| 2023-12-08 | $54.43 | $55.66 | $54.43 | $55.44 | $55.44 | 870,814 |
| 2023-12-07 | $54.07 | $54.56 | $53.96 | $54.40 | $54.40 | 510,459 |
| 2023-12-06 | $54.30 | $55.35 | $53.98 | $54.06 | $54.06 | 533,639 |
| 2023-12-05 | $54.24 | $54.71 | $53.81 | $53.98 | $53.98 | 798,286 |
| 2023-12-04 | $53.69 | $54.68 | $53.49 | $54.55 | $54.55 | 799,987 |
| 2023-12-01 | $53.06 | $54.35 | $53.06 | $54.16 | $54.16 | 745,372 |
| 2023-11-30 | $52.90 | $53.63 | $52.70 | $53.25 | $53.25 | 1,072,915 |
| 2023-11-29 | $53.32 | $53.59 | $52.26 | $52.58 | $52.58 | 1,095,105 |
| 2023-11-28 | $54.15 | $54.67 | $52.53 | $52.54 | $52.54 | 1,419,882 |
| 2023-11-27 | $54.19 | $54.62 | $53.76 | $54.31 | $54.31 | 977,110 |
| 2023-11-24 | $54.23 | $54.68 | $54.02 | $54.11 | $54.11 | 450,475 |
| 2023-11-22 | $53.92 | $54.66 | $53.92 | $54.31 | $54.31 | 906,012 |
| 2023-11-21 | $53.33 | $53.70 | $53.24 | $53.60 | $53.60 | 1,278,143 |
| 2023-11-20 | $52.85 | $53.68 | $52.69 | $53.60 | $53.60 | 1,245,053 |
| 2023-11-17 | $52.82 | $53.20 | $52.63 | $53.17 | $53.17 | 976,386 |
| 2023-11-16 | $53.19 | $53.88 | $52.50 | $52.63 | $52.63 | 1,617,778 |
| 2023-11-15 | $53.28 | $53.80 | $53.06 | $53.19 | $53.19 | 1,029,887 |
| 2023-11-14 | $52.54 | $53.80 | $52.51 | $53.20 | $53.20 | 1,012,855 |
| 2023-11-13 | $51.01 | $51.51 | $50.91 | $51.44 | $51.44 | 792,177 |
| 2023-11-10 | $50.29 | $51.64 | $50.05 | $51.28 | $51.28 | 1,479,938 |
| 2023-11-09 | $50.79 | $51.12 | $49.93 | $49.94 | $49.94 | 1,422,089 |
| 2023-11-08 | $50.03 | $50.83 | $49.90 | $50.39 | $50.39 | 961,195 |
| 2023-11-07 | $49.43 | $50.35 | $49.28 | $49.95 | $49.95 | 839,904 |
| 2023-11-06 | $49.97 | $50.05 | $49.09 | $49.78 | $49.78 | 960,260 |
| 2023-11-03 | $50.28 | $50.65 | $49.86 | $49.90 | $49.90 | 900,206 |
| 2023-11-02 | $50.00 | $50.34 | $49.05 | $49.44 | $49.44 | 963,190 |
| 2023-11-01 | $48.22 | $49.63 | $48.13 | $49.36 | $49.36 | 2,103,904 |
| 2023-10-31 | $47.32 | $48.38 | $47.08 | $48.13 | $48.13 | 1,862,548 |
| 2023-10-30 | $47.00 | $48.25 | $46.63 | $47.72 | $47.72 | 2,250,284 |
| 2023-10-27 | $47.10 | $47.89 | $45.61 | $45.88 | $45.88 | 2,158,627 |
| 2023-10-26 | $46.87 | $47.54 | $46.52 | $46.82 | $46.82 | 1,741,220 |
| 2023-10-25 | $48.50 | $48.73 | $46.65 | $46.70 | $46.70 | 1,198,718 |
| 2023-10-24 | $47.94 | $48.09 | $47.21 | $47.48 | $47.48 | 1,099,796 |
| 2023-10-23 | $47.46 | $47.95 | $47.05 | $47.43 | $47.43 | 1,736,437 |
| 2023-10-20 | $47.97 | $48.04 | $46.59 | $47.38 | $47.38 | 2,311,456 |
| 2023-10-19 | $48.90 | $49.35 | $47.93 | $48.18 | $48.18 | 2,042,803 |
| 2023-10-18 | $50.97 | $51.11 | $48.78 | $49.32 | $49.14 | 1,914,875 |
| 2023-10-17 | $51.13 | $52.68 | $50.98 | $52.20 | $52.01 | 1,331,949 |
| 2023-10-16 | $51.59 | $52.27 | $50.89 | $51.54 | $51.35 | 1,558,081 |
| 2023-10-13 | $54.00 | $54.15 | $50.41 | $50.69 | $50.51 | 2,913,930 |
| 2023-10-12 | $54.57 | $55.11 | $53.81 | $54.18 | $53.98 | 940,460 |
| 2023-10-11 | $53.09 | $54.41 | $53.09 | $54.39 | $54.19 | 1,160,846 |
| 2023-10-10 | $53.37 | $53.86 | $52.94 | $53.08 | $52.89 | 1,241,631 |
| 2023-10-09 | $53.12 | $53.34 | $52.41 | $53.26 | $53.07 | 580,352 |
| 2023-10-06 | $51.42 | $53.40 | $51.25 | $53.24 | $53.05 | 1,411,340 |
| 2023-10-05 | $52.03 | $52.13 | $51.08 | $51.44 | $51.25 | 1,068,394 |
| 2023-10-04 | $51.63 | $52.20 | $50.75 | $52.07 | $51.88 | 1,260,553 |
| 2023-10-03 | $52.17 | $52.60 | $51.35 | $51.68 | $51.49 | 1,184,770 |
| 2023-10-02 | $52.82 | $53.26 | $51.87 | $52.02 | $51.83 | 973,836 |
| 2023-09-29 | $54.21 | $54.25 | $52.90 | $52.99 | $52.80 | 1,051,732 |
| 2023-09-28 | $53.12 | $54.59 | $53.09 | $53.87 | $53.68 | 1,254,518 |
| 2023-09-27 | $52.87 | $53.55 | $52.66 | $53.15 | $52.96 | 1,707,308 |
| 2023-09-26 | $53.17 | $53.43 | $52.19 | $52.43 | $52.24 | 1,832,774 |
| 2023-09-25 | $53.47 | $54.54 | $53.47 | $54.11 | $53.91 | 1,170,485 |
| 2023-09-22 | $53.47 | $54.20 | $53.35 | $53.52 | $53.52 | 920,045 |
| 2023-09-21 | $54.55 | $54.62 | $53.23 | $53.40 | $53.40 | 1,736,111 |
| 2023-09-20 | $55.91 | $56.56 | $54.77 | $54.85 | $54.85 | 1,048,159 |
| 2023-09-19 | $56.10 | $56.34 | $54.70 | $55.46 | $55.46 | 909,364 |
| 2023-09-18 | $55.50 | $56.80 | $55.18 | $56.34 | $56.34 | 1,449,904 |
| 2023-09-15 | $56.20 | $56.23 | $54.90 | $55.57 | $55.57 | 3,541,225 |
| 2023-09-14 | $56.15 | $56.77 | $55.42 | $56.73 | $56.73 | 1,972,954 |
| 2023-09-13 | $57.39 | $57.86 | $54.76 | $56.03 | $56.03 | 2,764,205 |
| 2023-09-12 | $58.06 | $58.98 | $57.21 | $57.25 | $57.25 | 2,395,487 |
| 2023-09-11 | $57.54 | $58.36 | $57.38 | $58.21 | $58.21 | 1,395,096 |
| 2023-09-08 | $57.09 | $58.80 | $56.97 | $57.54 | $57.54 | 2,140,454 |
| 2023-09-07 | $55.50 | $57.45 | $55.26 | $57.21 | $57.21 | 1,720,569 |
| 2023-09-06 | $55.44 | $56.13 | $55.13 | $55.85 | $55.85 | 867,076 |
| 2023-09-05 | $56.80 | $57.13 | $55.31 | $55.40 | $55.40 | 1,136,455 |
| 2023-09-01 | $56.85 | $57.49 | $56.38 | $57.36 | $57.36 | 1,393,968 |
| 2023-08-31 | $55.44 | $56.87 | $55.42 | $56.54 | $56.54 | 1,382,185 |
| 2023-08-30 | $55.06 | $55.39 | $54.60 | $55.34 | $55.34 | 746,250 |
| 2023-08-29 | $53.69 | $54.98 | $53.65 | $54.92 | $54.92 | 728,973 |
| 2023-08-28 | $53.14 | $54.32 | $53.05 | $53.96 | $53.96 | 539,427 |
| 2023-08-25 | $53.00 | $53.55 | $52.40 | $53.16 | $53.16 | 525,669 |
| 2023-08-24 | $53.32 | $54.38 | $52.77 | $52.80 | $52.80 | 972,283 |
| 2023-08-23 | $52.05 | $53.13 | $51.67 | $52.94 | $52.94 | 528,926 |
| 2023-08-22 | $52.36 | $52.37 | $51.40 | $51.68 | $51.68 | 748,791 |
| 2023-08-21 | $51.76 | $52.36 | $51.38 | $52.16 | $52.16 | 895,972 |
| 2023-08-18 | $51.20 | $51.80 | $51.00 | $51.48 | $51.48 | 719,284 |
| 2023-08-17 | $52.50 | $52.84 | $51.43 | $51.50 | $51.50 | 765,022 |
| 2023-08-16 | $53.22 | $53.52 | $52.23 | $52.27 | $52.27 | 805,600 |
| 2023-08-15 | $53.73 | $53.85 | $53.36 | $53.40 | $53.40 | 669,661 |
| 2023-08-14 | $53.35 | $54.32 | $53.11 | $54.05 | $54.05 | 715,618 |
| 2023-08-11 | $53.40 | $54.26 | $52.97 | $53.71 | $53.71 | 966,487 |
| 2023-08-10 | $54.40 | $55.14 | $53.13 | $53.33 | $53.33 | 1,148,838 |
| 2023-08-09 | $55.33 | $55.33 | $54.24 | $54.32 | $54.32 | 1,510,639 |
| 2023-08-08 | $54.99 | $55.52 | $54.52 | $55.20 | $55.20 | 1,084,666 |
| 2023-08-07 | $54.25 | $55.37 | $54.05 | $55.31 | $55.31 | 1,857,975 |
| 2023-08-04 | $55.29 | $55.65 | $54.32 | $54.36 | $54.36 | 1,389,577 |
| 2023-08-03 | $55.60 | $55.83 | $54.58 | $55.13 | $55.13 | 2,169,603 |
| 2023-08-02 | $54.42 | $56.34 | $54.38 | $56.15 | $56.15 | 3,191,588 |
| 2023-08-01 | $52.45 | $54.89 | $52.25 | $54.66 | $54.66 | 2,385,084 |
| 2023-07-31 | $53.81 | $53.99 | $51.90 | $52.88 | $52.88 | 1,875,229 |
| 2023-07-28 | $53.29 | $55.23 | $52.71 | $53.21 | $53.21 | 2,297,333 |
| 2023-07-27 | $54.49 | $54.56 | $52.08 | $52.33 | $52.33 | 2,091,092 |
| 2023-07-26 | $52.77 | $52.91 | $51.20 | $52.23 | $52.23 | 2,636,470 |
| 2023-07-25 | $52.82 | $53.41 | $52.67 | $52.86 | $52.86 | 1,335,589 |
| 2023-07-24 | $53.32 | $53.77 | $52.95 | $53.14 | $53.14 | 836,749 |
| 2023-07-21 | $53.98 | $54.36 | $53.36 | $53.36 | $53.36 | 1,128,840 |
| 2023-07-20 | $54.69 | $54.81 | $53.79 | $53.81 | $53.81 | 1,558,350 |
| 2023-07-19 | $55.13 | $55.30 | $54.16 | $54.58 | $54.40 | 1,364,375 |
| 2023-07-18 | $53.77 | $55.61 | $53.64 | $55.52 | $55.34 | 1,868,845 |
| 2023-07-17 | $53.09 | $54.06 | $52.91 | $53.88 | $53.71 | 1,405,320 |
| 2023-07-14 | $53.14 | $53.31 | $52.64 | $53.11 | $52.94 | 1,473,852 |
| 2023-07-13 | $52.48 | $53.15 | $52.16 | $53.10 | $52.93 | 1,117,304 |
| 2023-07-12 | $52.28 | $52.91 | $51.86 | $52.19 | $52.02 | 1,264,585 |
| 2023-07-11 | $51.97 | $52.39 | $51.61 | $51.88 | $51.71 | 1,269,283 |
| 2023-07-10 | $50.56 | $51.87 | $50.20 | $51.82 | $51.65 | 1,058,626 |
| 2023-07-07 | $49.45 | $51.18 | $49.45 | $50.60 | $50.60 | 1,183,187 |
| 2023-07-06 | $50.02 | $50.33 | $49.26 | $49.61 | $49.61 | 1,496,571 |
| 2023-07-05 | $50.85 | $50.95 | $50.37 | $50.40 | $50.40 | 1,104,335 |
| 2023-07-03 | $51.50 | $51.62 | $51.11 | $51.39 | $51.39 | 407,383 |
| 2023-06-30 | $51.57 | $51.94 | $51.01 | $51.67 | $51.67 | 939,309 |
| 2023-06-29 | $50.77 | $51.09 | $50.45 | $50.92 | $50.92 | 834,616 |
| 2023-06-28 | $50.58 | $50.93 | $50.34 | $50.77 | $50.77 | 1,485,308 |
| 2023-06-27 | $49.55 | $50.99 | $49.55 | $50.78 | $50.78 | 1,674,643 |
| 2023-06-26 | $48.30 | $50.03 | $48.24 | $49.77 | $49.77 | 1,726,456 |
| 2023-06-23 | $47.30 | $48.45 | $47.16 | $48.19 | $48.19 | 1,656,407 |
| 2023-06-22 | $47.82 | $48.06 | $47.33 | $47.85 | $47.85 | 772,262 |
| 2023-06-21 | $47.61 | $48.37 | $47.39 | $47.88 | $47.88 | 949,997 |
| 2023-06-20 | $47.20 | $47.88 | $46.70 | $47.72 | $47.72 | 1,337,751 |
| 2023-06-16 | $48.43 | $48.59 | $47.58 | $47.64 | $47.64 | 1,581,045 |
| 2023-06-15 | $47.70 | $48.40 | $47.56 | $48.30 | $48.30 | 847,513 |
| 2023-06-14 | $48.30 | $48.52 | $47.34 | $47.98 | $47.98 | 946,185 |
| 2023-06-13 | $48.25 | $48.85 | $48.06 | $48.33 | $48.33 | 1,122,781 |
| 2023-06-12 | $47.57 | $48.41 | $47.15 | $48.32 | $48.32 | 697,936 |
| 2023-06-09 | $47.82 | $47.82 | $46.89 | $47.45 | $47.45 | 817,819 |
| 2023-06-08 | $47.38 | $47.89 | $47.15 | $47.66 | $47.66 | 651,563 |
| 2023-06-07 | $46.28 | $47.64 | $46.07 | $47.60 | $47.60 | 1,074,985 |
| 2023-06-06 | $45.38 | $46.26 | $45.06 | $46.04 | $46.04 | 515,219 |
| 2023-06-05 | $45.73 | $45.79 | $44.85 | $45.31 | $45.31 | 599,200 |
| 2023-06-02 | $44.75 | $46.45 | $44.75 | $46.13 | $46.13 | 1,182,489 |
| 2023-06-01 | $43.63 | $44.27 | $43.21 | $44.26 | $44.26 | 1,073,192 |
| 2023-05-31 | $45.04 | $45.40 | $43.29 | $43.38 | $43.38 | 1,023,890 |
| 2023-05-30 | $45.17 | $45.33 | $44.50 | $44.80 | $44.80 | 947,424 |
| 2023-05-26 | $43.66 | $44.99 | $43.58 | $44.73 | $44.73 | 1,342,508 |
| 2023-05-25 | $42.14 | $43.63 | $42.00 | $43.58 | $43.58 | 1,746,316 |
| 2023-05-24 | $41.24 | $41.24 | $40.44 | $40.96 | $40.96 | 769,642 |
| 2023-05-23 | $42.35 | $42.40 | $41.37 | $41.72 | $41.72 | 973,039 |
| 2023-05-22 | $42.87 | $44.00 | $42.49 | $43.02 | $43.02 | 854,366 |
| 2023-05-19 | $42.83 | $42.94 | $41.89 | $42.28 | $42.28 | 1,022,381 |
| 2023-05-18 | $41.19 | $42.54 | $40.93 | $42.42 | $42.42 | 799,426 |
| 2023-05-17 | $40.89 | $41.44 | $40.64 | $41.30 | $41.30 | 606,647 |
| 2023-05-16 | $41.17 | $41.33 | $40.22 | $40.48 | $40.48 | 641,843 |
| 2023-05-15 | $41.19 | $41.60 | $41.05 | $41.43 | $41.43 | 520,115 |
| 2023-05-12 | $41.59 | $41.84 | $40.91 | $41.25 | $41.25 | 592,359 |
| 2023-05-11 | $41.38 | $41.60 | $41.03 | $41.25 | $41.25 | 603,245 |
| 2023-05-10 | $42.12 | $42.25 | $41.10 | $41.64 | $41.64 | 651,328 |
| 2023-05-09 | $41.33 | $41.80 | $41.01 | $41.70 | $41.70 | 808,297 |
| 2023-05-08 | $41.92 | $42.06 | $41.09 | $41.42 | $41.42 | 816,527 |
| 2023-05-05 | $41.43 | $42.22 | $41.38 | $41.74 | $41.74 | 872,875 |
| 2023-05-04 | $41.92 | $41.92 | $40.57 | $40.82 | $40.82 | 1,421,460 |
| 2023-05-03 | $42.86 | $43.36 | $42.43 | $42.44 | $42.44 | 923,729 |
| 2023-05-02 | $42.64 | $42.80 | $41.91 | $42.60 | $42.60 | 893,384 |
| 2023-05-01 | $42.36 | $42.88 | $41.65 | $42.66 | $42.66 | 1,496,028 |
| 2023-04-28 | $41.98 | $42.53 | $40.19 | $41.93 | $41.93 | 2,295,379 |
| 2023-04-27 | $42.69 | $43.90 | $42.69 | $43.80 | $43.80 | 1,468,689 |
| 2023-04-26 | $43.18 | $43.32 | $42.60 | $42.63 | $42.63 | 720,046 |
| 2023-04-25 | $43.31 | $43.98 | $43.31 | $43.50 | $43.50 | 1,002,650 |
| 2023-04-24 | $43.56 | $43.84 | $43.39 | $43.81 | $43.81 | 668,894 |
| 2023-04-21 | $43.62 | $43.86 | $43.28 | $43.58 | $43.58 | 579,787 |
| 2023-04-20 | $43.75 | $44.28 | $43.53 | $43.74 | $43.74 | 711,700 |
| 2023-04-19 | $44.38 | $44.51 | $43.66 | $44.04 | $44.04 | 1,363,663 |
| 2023-04-18 | $43.05 | $43.39 | $42.65 | $42.77 | $42.77 | 699,443 |
| 2023-04-17 | $42.79 | $43.24 | $42.57 | $42.93 | $42.93 | 761,021 |
| 2023-04-14 | $42.89 | $43.23 | $42.27 | $42.82 | $42.82 | 861,216 |
| 2023-04-13 | $42.99 | $43.08 | $41.87 | $42.74 | $42.74 | 1,152,090 |
| 2023-04-12 | $42.58 | $42.94 | $42.32 | $42.90 | $42.90 | 815,864 |
| 2023-04-11 | $42.33 | $42.43 | $41.95 | $42.17 | $42.17 | 953,405 |
| 2023-04-10 | $41.53 | $42.17 | $41.33 | $42.07 | $42.07 | 1,728,282 |
| 2023-04-06 | $41.23 | $41.91 | $40.84 | $41.71 | $41.71 | 1,743,077 |
| 2023-04-05 | $41.40 | $41.47 | $40.51 | $41.17 | $41.17 | 1,797,668 |
| 2023-04-04 | $44.36 | $44.43 | $41.23 | $41.59 | $41.59 | 1,296,267 |
| 2023-04-03 | $43.78 | $45.16 | $43.78 | $44.49 | $44.49 | 1,634,314 |
| 2023-03-31 | $42.49 | $42.97 | $42.24 | $42.94 | $42.94 | 751,151 |
| 2023-03-30 | $42.40 | $42.57 | $42.01 | $42.22 | $42.22 | 567,678 |
| 2023-03-29 | $42.05 | $42.30 | $41.64 | $42.12 | $42.12 | 1,128,592 |
| 2023-03-28 | $41.51 | $41.87 | $41.26 | $41.57 | $41.57 | 552,140 |
| 2023-03-27 | $41.20 | $41.79 | $41.10 | $41.47 | $41.47 | 780,725 |
| 2023-03-24 | $40.55 | $41.09 | $40.00 | $40.92 | $40.92 | 1,116,569 |
| 2023-03-23 | $41.79 | $42.33 | $40.78 | $41.06 | $41.06 | 613,114 |
| 2023-03-22 | $42.64 | $42.73 | $41.57 | $41.64 | $41.64 | 979,235 |
| 2023-03-21 | $42.85 | $43.17 | $42.20 | $42.60 | $42.60 | 1,093,228 |
| 2023-03-20 | $41.69 | $42.16 | $41.14 | $41.94 | $41.94 | 912,081 |
| 2023-03-17 | $42.01 | $42.06 | $40.94 | $41.15 | $41.15 | 1,724,541 |
| 2023-03-16 | $40.76 | $42.40 | $40.65 | $42.36 | $42.36 | 1,173,218 |
| 2023-03-15 | $43.08 | $43.08 | $40.80 | $41.09 | $41.09 | 1,685,100 |
| 2023-03-14 | $43.83 | $44.79 | $43.43 | $44.23 | $44.23 | 1,779,042 |
| 2023-03-13 | $42.92 | $43.16 | $42.13 | $42.42 | $42.42 | 946,186 |
| 2023-03-10 | $44.66 | $44.97 | $43.36 | $43.63 | $43.63 | 965,725 |
| 2023-03-09 | $46.37 | $46.38 | $44.90 | $44.94 | $44.94 | 997,885 |
| 2023-03-08 | $46.33 | $46.66 | $45.97 | $46.11 | $46.11 | 631,602 |
| 2023-03-07 | $46.14 | $46.58 | $45.78 | $46.07 | $46.07 | 1,460,332 |
| 2023-03-06 | $46.18 | $46.56 | $45.85 | $46.04 | $46.04 | 1,040,421 |
| 2023-03-03 | $46.31 | $46.36 | $45.82 | $46.27 | $46.27 | 833,894 |
| 2023-03-02 | $45.86 | $46.13 | $45.40 | $46.13 | $46.13 | 1,265,325 |
| 2023-03-01 | $45.86 | $46.42 | $45.73 | $46.15 | $46.15 | 838,496 |
| 2023-02-28 | $45.61 | $46.14 | $45.61 | $45.84 | $45.84 | 1,230,778 |
| 2023-02-27 | $46.13 | $46.41 | $45.43 | $45.61 | $45.61 | 1,348,095 |
| 2023-02-24 | $45.58 | $46.09 | $45.15 | $45.85 | $45.85 | 936,189 |
| 2023-02-23 | $45.63 | $46.18 | $45.42 | $45.98 | $45.98 | 1,353,117 |
| 2023-02-22 | $45.55 | $46.08 | $45.32 | $45.43 | $45.43 | 1,075,987 |
| 2023-02-21 | $45.77 | $46.19 | $45.08 | $45.45 | $45.45 | 912,937 |
| 2023-02-17 | $45.75 | $46.43 | $45.53 | $46.28 | $46.28 | 1,317,539 |
| 2023-02-16 | $45.16 | $46.24 | $45.01 | $45.81 | $45.81 | 1,296,191 |
| 2023-02-15 | $45.19 | $46.07 | $45.10 | $45.67 | $45.67 | 988,073 |
| 2023-02-14 | $45.27 | $45.81 | $45.05 | $45.59 | $45.59 | 1,095,852 |
| 2023-02-13 | $44.57 | $45.48 | $44.31 | $45.35 | $45.35 | 1,263,738 |
| 2023-02-10 | $44.71 | $45.00 | $44.30 | $44.57 | $44.57 | 1,360,181 |
| 2023-02-09 | $44.80 | $45.02 | $44.41 | $44.62 | $44.62 | 1,348,732 |
| 2023-02-08 | $44.10 | $44.78 | $43.44 | $44.69 | $44.69 | 1,792,778 |
| 2023-02-07 | $42.59 | $43.53 | $41.35 | $43.44 | $43.44 | 3,673,277 |
| 2023-02-06 | $39.89 | $40.69 | $39.84 | $40.44 | $40.44 | 1,617,282 |
| 2023-02-03 | $39.11 | $40.40 | $39.00 | $40.25 | $40.25 | 1,048,648 |
| 2023-02-02 | $39.88 | $39.92 | $39.15 | $39.37 | $39.37 | 1,453,572 |
| 2023-02-01 | $39.62 | $39.94 | $39.15 | $39.74 | $39.74 | 1,007,168 |
| 2023-01-31 | $39.26 | $39.79 | $38.95 | $39.75 | $39.75 | 1,001,381 |
| 2023-01-30 | $38.76 | $39.38 | $38.76 | $38.99 | $38.99 | 661,819 |
| 2023-01-27 | $38.93 | $39.51 | $38.88 | $39.02 | $39.02 | 518,556 |
| 2023-01-26 | $39.10 | $39.31 | $38.69 | $38.98 | $38.98 | 689,712 |
| 2023-01-25 | $38.48 | $38.96 | $38.16 | $38.76 | $38.76 | 638,244 |
| 2023-01-24 | $38.39 | $39.29 | $38.21 | $38.80 | $38.80 | 1,016,824 |
| 2023-01-23 | $38.95 | $39.05 | $38.48 | $38.70 | $38.70 | 1,593,801 |
| 2023-01-20 | $38.53 | $38.86 | $38.03 | $38.86 | $38.86 | 753,508 |
| 2023-01-19 | $38.84 | $38.95 | $38.15 | $38.42 | $38.42 | 855,203 |
| 2023-01-18 | $40.04 | $40.15 | $39.24 | $39.24 | $39.06 | 740,084 |
| 2023-01-17 | $39.86 | $40.02 | $39.53 | $39.86 | $39.68 | 882,431 |
| 2023-01-13 | $39.38 | $39.79 | $39.30 | $39.74 | $39.74 | 457,251 |
| 2023-01-12 | $39.42 | $40.08 | $39.18 | $39.66 | $39.66 | 588,554 |
| 2023-01-11 | $39.22 | $39.44 | $39.20 | $39.22 | $39.22 | 817,634 |
| 2023-01-10 | $38.78 | $39.13 | $38.70 | $39.12 | $39.12 | 486,274 |
| 2023-01-09 | $39.00 | $39.93 | $38.81 | $38.87 | $38.87 | 750,995 |
| 2023-01-06 | $38.00 | $38.83 | $37.85 | $38.74 | $38.74 | 879,391 |
| 2023-01-05 | $38.43 | $38.58 | $37.51 | $37.72 | $37.72 | 956,609 |
| 2023-01-04 | $38.24 | $38.69 | $38.17 | $38.50 | $38.50 | 1,012,779 |
| 2023-01-03 | $38.55 | $38.77 | $37.79 | $38.08 | $38.08 | 703,562 |
| 2022-12-30 | $37.94 | $38.53 | $37.85 | $38.47 | $38.47 | 646,386 |
| 2022-12-29 | $38.13 | $38.51 | $38.00 | $38.19 | $38.19 | 541,528 |
| 2022-12-28 | $38.43 | $38.65 | $37.75 | $37.78 | $37.78 | 568,938 |
| 2022-12-27 | $38.18 | $38.69 | $38.12 | $38.36 | $38.36 | 400,333 |
| 2022-12-23 | $37.90 | $38.51 | $37.83 | $38.22 | $38.22 | 450,778 |
| 2022-12-22 | $38.25 | $38.25 | $37.45 | $37.98 | $37.98 | 756,090 |
| 2022-12-21 | $38.04 | $38.71 | $37.88 | $38.65 | $38.65 | 1,209,204 |
| 2022-12-20 | $37.30 | $38.08 | $37.26 | $37.64 | $37.64 | 1,425,365 |
| 2022-12-19 | $37.14 | $37.69 | $37.13 | $37.27 | $37.27 | 734,102 |
| 2022-12-16 | $37.17 | $37.34 | $36.70 | $37.05 | $37.05 | 2,188,600 |
| 2022-12-15 | $38.44 | $38.47 | $37.39 | $37.58 | $37.58 | 1,230,760 |
| 2022-12-14 | $39.40 | $39.64 | $38.48 | $38.91 | $38.91 | 983,601 |
| 2022-12-13 | $40.13 | $40.26 | $38.87 | $39.19 | $39.19 | 1,840,608 |
| 2022-12-12 | $39.00 | $39.68 | $38.98 | $39.68 | $39.68 | 917,482 |
| 2022-12-09 | $39.22 | $39.49 | $38.92 | $39.00 | $39.00 | 631,545 |
| 2022-12-08 | $39.31 | $39.46 | $39.05 | $39.31 | $39.31 | 521,131 |
| 2022-12-07 | $38.87 | $39.44 | $38.87 | $38.97 | $38.97 | 1,010,029 |
| 2022-12-06 | $39.38 | $39.52 | $38.50 | $38.98 | $38.98 | 1,335,695 |
| 2022-12-05 | $39.57 | $39.57 | $39.18 | $39.23 | $39.23 | 523,722 |
| 2022-12-02 | $39.68 | $40.13 | $39.53 | $39.84 | $39.84 | 795,346 |
| 2022-12-01 | $40.24 | $40.52 | $39.88 | $40.21 | $40.21 | 1,072,048 |
| 2022-11-30 | $39.51 | $40.02 | $39.00 | $40.01 | $40.01 | 978,549 |
| 2022-11-29 | $39.84 | $39.84 | $39.22 | $39.47 | $39.47 | 651,425 |
| 2022-11-28 | $39.85 | $40.21 | $39.36 | $39.38 | $39.38 | 1,048,934 |
| 2022-11-25 | $39.98 | $40.30 | $39.98 | $40.18 | $40.18 | 271,984 |
| 2022-11-23 | $39.92 | $40.41 | $39.92 | $40.06 | $40.06 | 514,597 |
| 2022-11-22 | $39.17 | $40.00 | $39.05 | $39.99 | $39.99 | 924,884 |
| 2022-11-21 | $39.36 | $39.51 | $38.99 | $39.00 | $39.00 | 733,793 |
| 2022-11-18 | $39.33 | $39.37 | $38.85 | $39.37 | $39.37 | 666,106 |
| 2022-11-17 | $38.49 | $38.75 | $38.24 | $38.69 | $38.69 | 775,633 |
| 2022-11-16 | $38.85 | $39.31 | $38.76 | $38.95 | $38.95 | 780,514 |
| 2022-11-15 | $39.58 | $39.62 | $38.80 | $39.15 | $39.15 | 1,302,987 |
| 2022-11-14 | $38.99 | $39.46 | $38.80 | $38.92 | $38.92 | 1,041,013 |
| 2022-11-11 | $39.51 | $39.97 | $38.96 | $39.03 | $39.03 | 1,021,913 |
| 2022-11-10 | $39.53 | $39.85 | $38.85 | $39.49 | $39.49 | 660,047 |
| 2022-11-09 | $38.24 | $38.79 | $38.19 | $38.25 | $38.25 | 674,548 |
| 2022-11-08 | $38.03 | $38.97 | $37.98 | $38.50 | $38.50 | 644,458 |
| 2022-11-07 | $38.26 | $38.47 | $37.74 | $38.01 | $38.01 | 1,156,868 |
| 2022-11-04 | $37.17 | $38.33 | $37.00 | $38.30 | $38.30 | 1,118,075 |
| 2022-11-03 | $35.69 | $36.93 | $35.40 | $36.38 | $36.38 | 869,453 |
| 2022-11-02 | $37.13 | $37.55 | $36.26 | $36.30 | $36.30 | 1,020,763 |
| 2022-11-01 | $36.84 | $37.54 | $36.64 | $37.31 | $37.31 | 1,291,306 |
| 2022-10-31 | $36.96 | $37.22 | $36.50 | $36.50 | $36.50 | 1,752,002 |
| 2022-10-28 | $36.63 | $37.03 | $35.55 | $36.59 | $36.59 | 1,770,334 |
| 2022-10-27 | $34.67 | $34.82 | $34.11 | $34.25 | $34.25 | 1,565,634 |
| 2022-10-26 | $34.63 | $34.89 | $34.30 | $34.30 | $34.30 | 635,456 |
| 2022-10-25 | $33.67 | $34.62 | $33.51 | $34.38 | $34.38 | 765,626 |
| 2022-10-24 | $33.51 | $33.98 | $33.10 | $33.76 | $33.76 | 726,289 |
| 2022-10-21 | $32.07 | $33.21 | $32.01 | $33.18 | $33.18 | 682,325 |
| 2022-10-20 | $32.74 | $33.16 | $31.92 | $32.02 | $32.02 | 703,692 |
| 2022-10-19 | $33.21 | $33.46 | $32.60 | $32.95 | $32.77 | 913,423 |
| 2022-10-18 | $33.98 | $34.08 | $33.32 | $33.66 | $33.48 | 1,270,833 |
| 2022-10-17 | $32.88 | $33.32 | $32.81 | $33.17 | $32.99 | 782,154 |
| 2022-10-14 | $33.29 | $33.66 | $32.22 | $32.27 | $32.09 | 1,017,908 |
| 2022-10-13 | $30.99 | $33.32 | $30.61 | $33.06 | $33.06 | 1,299,524 |
| 2022-10-12 | $32.27 | $32.27 | $31.70 | $31.78 | $31.78 | 771,300 |
| 2022-10-11 | $32.00 | $32.48 | $31.75 | $32.19 | $32.19 | 1,377,651 |
| 2022-10-10 | $32.35 | $32.44 | $31.80 | $32.00 | $32.00 | 934,851 |
| 2022-10-07 | $32.91 | $32.92 | $31.96 | $32.10 | $32.10 | 816,177 |
| 2022-10-06 | $33.61 | $33.75 | $33.17 | $33.35 | $33.35 | 1,257,194 |
| 2022-10-05 | $33.29 | $34.16 | $33.18 | $33.81 | $33.81 | 731,146 |
| 2022-10-04 | $33.23 | $33.94 | $33.23 | $33.80 | $33.80 | 1,159,209 |
| 2022-10-03 | $32.19 | $33.16 | $32.11 | $32.59 | $32.59 | 958,905 |
| 2022-09-30 | $31.64 | $32.16 | $31.32 | $31.61 | $31.61 | 717,234 |
| 2022-09-29 | $31.28 | $31.56 | $30.75 | $31.54 | $31.54 | 579,776 |
| 2022-09-28 | $31.07 | $31.83 | $30.88 | $31.63 | $31.63 | 478,906 |
| 2022-09-27 | $31.55 | $31.57 | $30.48 | $30.81 | $30.81 | 604,295 |
| 2022-09-26 | $31.25 | $31.76 | $30.94 | $31.09 | $31.09 | 617,827 |
| 2022-09-23 | $31.40 | $31.53 | $30.78 | $31.49 | $31.49 | 861,298 |
| 2022-09-22 | $32.35 | $32.35 | $31.64 | $31.78 | $31.78 | 668,596 |
| 2022-09-21 | $33.24 | $33.41 | $32.21 | $32.23 | $32.23 | 1,062,873 |
| 2022-09-20 | $32.99 | $33.10 | $32.49 | $32.99 | $32.99 | 669,227 |
| 2022-09-19 | $32.34 | $33.49 | $32.30 | $33.33 | $33.33 | 672,847 |
| 2022-09-16 | $33.21 | $33.21 | $32.39 | $32.59 | $32.59 | 1,779,370 |
| 2022-09-15 | $33.49 | $34.08 | $33.34 | $33.78 | $33.78 | 889,729 |
| 2022-09-14 | $33.95 | $33.95 | $33.06 | $33.69 | $33.69 | 843,112 |
| 2022-09-13 | $34.61 | $34.76 | $33.70 | $33.78 | $33.78 | 437,677 |
| 2022-09-12 | $35.45 | $35.65 | $35.04 | $35.22 | $35.22 | 822,076 |
| 2022-09-09 | $34.71 | $35.33 | $34.62 | $35.24 | $35.24 | 570,497 |
| 2022-09-08 | $33.36 | $34.49 | $33.21 | $34.46 | $34.46 | 683,918 |
| 2022-09-07 | $32.78 | $33.77 | $32.74 | $33.69 | $33.69 | 526,425 |
| 2022-09-06 | $32.94 | $32.94 | $32.24 | $32.79 | $32.79 | 646,630 |
| 2022-09-02 | $33.26 | $33.55 | $32.55 | $32.67 | $32.67 | 584,996 |
| 2022-09-01 | $32.73 | $32.85 | $32.10 | $32.83 | $32.83 | 731,472 |
| 2022-08-31 | $33.55 | $33.55 | $32.73 | $32.96 | $32.96 | 616,619 |
| 2022-08-30 | $33.86 | $33.86 | $33.04 | $33.27 | $33.27 | 566,462 |
| 2022-08-29 | $33.63 | $33.78 | $33.34 | $33.62 | $33.62 | 658,681 |
| 2022-08-26 | $35.39 | $35.39 | $33.96 | $33.98 | $33.98 | 397,715 |
| 2022-08-25 | $35.32 | $35.50 | $35.21 | $35.44 | $35.44 | 334,194 |
| 2022-08-24 | $35.13 | $35.38 | $35.03 | $35.17 | $35.17 | 302,432 |
| 2022-08-23 | $35.17 | $35.47 | $34.95 | $35.13 | $35.13 | 458,673 |
| 2022-08-22 | $35.49 | $35.60 | $35.09 | $35.14 | $35.14 | 546,135 |
| 2022-08-19 | $36.72 | $36.80 | $36.00 | $36.09 | $36.09 | 502,418 |
| 2022-08-18 | $36.35 | $37.02 | $36.26 | $36.94 | $36.94 | 566,865 |
| 2022-08-17 | $36.66 | $36.84 | $36.32 | $36.42 | $36.42 | 546,827 |
| 2022-08-16 | $36.32 | $37.21 | $36.32 | $37.15 | $37.15 | 678,489 |
| 2022-08-15 | $35.96 | $36.55 | $35.96 | $36.43 | $36.43 | 390,004 |
| 2022-08-12 | $35.63 | $36.32 | $35.61 | $36.21 | $36.21 | 339,964 |
| 2022-08-11 | $36.00 | $36.35 | $35.62 | $35.69 | $35.69 | 568,805 |
| 2022-08-10 | $35.15 | $35.78 | $35.14 | $35.59 | $35.59 | 720,093 |
| 2022-08-09 | $34.71 | $34.88 | $34.30 | $34.48 | $34.48 | 706,541 |
| 2022-08-08 | $35.21 | $35.62 | $34.85 | $34.86 | $34.86 | 731,935 |
| 2022-08-05 | $34.40 | $34.85 | $34.12 | $34.70 | $34.70 | 567,693 |
| 2022-08-04 | $35.20 | $35.20 | $34.64 | $34.65 | $34.65 | 629,185 |
| 2022-08-03 | $34.90 | $35.42 | $34.63 | $35.13 | $35.13 | 613,055 |
| 2022-08-02 | $35.70 | $35.70 | $34.76 | $34.79 | $34.79 | 878,934 |
| 2022-08-01 | $35.48 | $36.03 | $35.32 | $35.85 | $35.85 | 911,339 |
| 2022-07-29 | $35.00 | $35.43 | $34.40 | $35.31 | $35.31 | 861,080 |
| 2022-07-28 | $34.14 | $35.00 | $34.14 | $34.97 | $34.97 | 882,203 |
| 2022-07-27 | $33.40 | $34.03 | $33.24 | $33.91 | $33.91 | 582,814 |
| 2022-07-26 | $32.70 | $33.39 | $32.70 | $33.13 | $33.13 | 529,933 |
| 2022-07-25 | $32.88 | $32.94 | $32.56 | $32.81 | $32.81 | 358,387 |
| 2022-07-22 | $32.77 | $32.98 | $32.48 | $32.77 | $32.77 | 490,993 |
| 2022-07-21 | $32.21 | $32.78 | $31.99 | $32.77 | $32.77 | 762,192 |
| 2022-07-20 | $32.06 | $32.51 | $31.86 | $32.44 | $32.27 | 565,889 |
| 2022-07-19 | $30.86 | $32.06 | $30.56 | $32.02 | $31.85 | 667,313 |
| 2022-07-18 | $30.96 | $31.04 | $30.23 | $30.31 | $30.15 | 552,078 |
| 2022-07-15 | $30.40 | $30.73 | $30.01 | $30.67 | $30.51 | 805,214 |
| 2022-07-14 | $29.74 | $30.03 | $29.19 | $29.96 | $29.80 | 910,224 |
| 2022-07-13 | $30.49 | $30.58 | $30.06 | $30.35 | $30.19 | 607,803 |
| 2022-07-12 | $31.17 | $31.57 | $30.71 | $30.82 | $30.66 | 508,510 |
| 2022-07-11 | $30.94 | $31.52 | $30.94 | $31.32 | $31.15 | 535,145 |
| 2022-07-08 | $31.39 | $31.43 | $31.10 | $31.35 | $31.18 | 662,220 |
| 2022-07-07 | $31.52 | $31.80 | $31.28 | $31.51 | $31.34 | 886,598 |
| 2022-07-06 | $31.05 | $31.31 | $30.38 | $31.06 | $30.90 | 832,566 |
| 2022-07-05 | $30.92 | $31.20 | $30.23 | $30.95 | $30.79 | 709,610 |
| 2022-07-01 | $31.17 | $31.78 | $30.85 | $31.52 | $31.35 | 659,987 |
| 2022-06-30 | $30.72 | $31.54 | $30.64 | $31.33 | $31.16 | 645,722 |
| 2022-06-29 | $31.52 | $31.52 | $30.89 | $31.12 | $30.95 | 698,561 |
| 2022-06-28 | $32.04 | $32.29 | $31.51 | $31.60 | $31.43 | 681,963 |
| 2022-06-27 | $31.75 | $32.07 | $31.40 | $31.74 | $31.57 | 879,829 |
| 2022-06-24 | $31.04 | $31.96 | $30.93 | $31.67 | $31.50 | 1,619,107 |
| 2022-06-23 | $31.12 | $31.28 | $30.45 | $30.59 | $30.43 | 994,595 |
| 2022-06-22 | $30.50 | $31.40 | $30.40 | $31.33 | $31.16 | 721,293 |
| 2022-06-21 | $31.30 | $31.54 | $30.74 | $31.11 | $30.94 | 567,315 |
| 2022-06-17 | $30.96 | $31.22 | $30.64 | $30.81 | $30.65 | 1,351,654 |
| 2022-06-16 | $32.12 | $32.27 | $30.79 | $30.96 | $30.80 | 1,053,858 |
| 2022-06-15 | $33.13 | $33.53 | $32.49 | $32.96 | $32.78 | 711,015 |
| 2022-06-14 | $33.41 | $33.78 | $32.27 | $32.78 | $32.61 | 886,830 |
| 2022-06-13 | $33.75 | $33.99 | $33.13 | $33.38 | $33.20 | 786,589 |
| 2022-06-10 | $35.38 | $35.40 | $34.40 | $34.81 | $34.63 | 753,314 |
| 2022-06-09 | $36.55 | $36.78 | $36.00 | $36.01 | $35.82 | 622,542 |
| 2022-06-08 | $37.22 | $37.22 | $36.31 | $36.61 | $36.42 | 542,935 |
| 2022-06-07 | $36.14 | $37.38 | $36.05 | $37.36 | $37.16 | 914,549 |
| 2022-06-06 | $36.00 | $36.73 | $35.85 | $36.46 | $36.27 | 935,390 |
| 2022-06-03 | $35.75 | $36.03 | $35.51 | $35.83 | $35.64 | 528,881 |
| 2022-06-02 | $35.27 | $36.00 | $34.94 | $35.96 | $35.77 | 1,141,972 |
| 2022-06-01 | $35.55 | $35.78 | $34.50 | $35.02 | $34.83 | 460,557 |
| 2022-05-31 | $35.43 | $35.60 | $34.98 | $35.40 | $35.21 | 579,180 |
| 2022-05-27 | $35.45 | $35.84 | $35.27 | $35.81 | $35.62 | 556,070 |
| 2022-05-26 | $34.45 | $35.16 | $34.33 | $35.05 | $34.86 | 672,837 |
| 2022-05-25 | $33.55 | $34.54 | $33.55 | $34.26 | $34.08 | 552,382 |
| 2022-05-24 | $34.13 | $34.34 | $33.10 | $33.71 | $33.53 | 938,318 |
| 2022-05-23 | $34.19 | $34.95 | $34.17 | $34.62 | $34.44 | 1,086,987 |
| 2022-05-20 | $34.46 | $34.70 | $33.14 | $33.84 | $33.66 | 1,061,678 |
| 2022-05-19 | $33.95 | $34.81 | $33.75 | $34.24 | $34.06 | 754,865 |
| 2022-05-18 | $34.90 | $35.20 | $34.23 | $34.30 | $34.12 | 910,753 |
| 2022-05-17 | $34.77 | $35.47 | $34.44 | $35.32 | $35.13 | 613,763 |
| 2022-05-16 | $34.43 | $34.69 | $33.72 | $34.23 | $34.05 | 715,564 |
| 2022-05-13 | $33.91 | $34.61 | $33.88 | $34.54 | $34.36 | 918,412 |
| 2022-05-12 | $32.98 | $33.63 | $32.83 | $33.48 | $33.30 | 832,569 |
| 2022-05-11 | $33.57 | $34.20 | $33.17 | $33.22 | $33.04 | 998,323 |
| 2022-05-10 | $34.39 | $34.58 | $33.17 | $33.50 | $33.32 | 1,083,487 |
| 2022-05-09 | $33.92 | $34.58 | $33.74 | $34.04 | $33.86 | 934,690 |
| 2022-05-06 | $34.41 | $34.58 | $33.42 | $34.43 | $34.25 | 1,374,913 |
| 2022-05-05 | $34.84 | $35.18 | $34.18 | $34.55 | $34.37 | 705,867 |
| 2022-05-04 | $34.53 | $35.38 | $34.01 | $35.28 | $35.09 | 744,374 |
| 2022-05-03 | $34.41 | $34.96 | $34.25 | $34.70 | $34.52 | 955,399 |
| 2022-05-02 | $33.80 | $34.68 | $33.38 | $34.23 | $34.05 | 1,274,991 |
| 2022-04-29 | $34.07 | $35.62 | $33.75 | $33.78 | $33.60 | 1,326,094 |
| 2022-04-28 | $34.36 | $34.65 | $33.51 | $34.48 | $34.30 | 1,376,964 |
| 2022-04-27 | $33.88 | $34.24 | $33.38 | $33.85 | $33.67 | 994,169 |
| 2022-04-26 | $34.63 | $35.04 | $33.86 | $33.87 | $33.69 | 808,054 |
| 2022-04-25 | $34.73 | $34.89 | $33.70 | $34.87 | $34.68 | 720,779 |
| 2022-04-22 | $35.96 | $36.30 | $34.87 | $34.95 | $34.76 | 918,093 |
| 2022-04-21 | $36.90 | $37.36 | $35.91 | $36.22 | $36.03 | 1,046,960 |
| 2022-04-20 | $35.81 | $36.70 | $35.73 | $36.58 | $36.21 | 1,086,506 |
| 2022-04-19 | $34.60 | $35.46 | $34.57 | $35.38 | $35.02 | 858,026 |
| 2022-04-18 | $34.44 | $34.85 | $34.22 | $34.37 | $34.02 | 591,381 |
| 2022-04-14 | $34.62 | $35.04 | $34.43 | $34.56 | $34.21 | 795,517 |
| 2022-04-13 | $34.24 | $34.84 | $34.11 | $34.76 | $34.41 | 705,644 |
| 2022-04-12 | $34.15 | $34.75 | $33.94 | $34.05 | $33.71 | 715,859 |
| 2022-04-11 | $34.13 | $34.41 | $33.85 | $33.94 | $33.60 | 575,889 |
| 2022-04-08 | $34.41 | $34.72 | $34.13 | $34.21 | $33.86 | 712,240 |
| 2022-04-07 | $33.82 | $34.50 | $33.61 | $34.32 | $33.97 | 545,242 |
| 2022-04-06 | $33.35 | $34.10 | $33.25 | $34.00 | $33.66 | 1,225,022 |
| 2022-04-05 | $34.65 | $34.91 | $33.59 | $33.61 | $33.27 | 1,296,193 |
| 2022-04-04 | $35.01 | $35.20 | $34.20 | $34.74 | $34.39 | 1,382,412 |
| 2022-04-01 | $35.13 | $35.37 | $34.67 | $35.15 | $34.80 | 860,544 |
| 2022-03-31 | $35.61 | $35.83 | $34.77 | $34.78 | $34.43 | 818,599 |
| 2022-03-30 | $35.76 | $35.86 | $35.22 | $35.55 | $35.19 | 1,047,437 |
| 2022-03-29 | $35.42 | $36.18 | $35.42 | $36.00 | $35.64 | 1,126,196 |
| 2022-03-28 | $35.17 | $35.24 | $34.30 | $34.95 | $34.60 | 1,206,994 |
| 2022-03-25 | $34.25 | $34.76 | $34.19 | $34.72 | $34.37 | 735,449 |
| 2022-03-24 | $34.56 | $34.71 | $33.98 | $34.28 | $33.93 | 734,330 |
| 2022-03-23 | $34.94 | $35.02 | $34.23 | $34.44 | $34.09 | 712,295 |
| 2022-03-22 | $35.79 | $35.88 | $35.11 | $35.20 | $34.84 | 728,025 |
| 2022-03-21 | $35.77 | $36.08 | $35.41 | $35.64 | $35.28 | 487,522 |
| 2022-03-18 | $35.19 | $35.66 | $34.89 | $35.63 | $35.27 | 1,464,460 |
| 2022-03-17 | $34.81 | $35.35 | $34.81 | $35.35 | $34.99 | 732,373 |
| 2022-03-16 | $34.51 | $35.57 | $34.29 | $35.15 | $34.80 | 853,438 |
| 2022-03-15 | $34.74 | $34.89 | $34.12 | $34.30 | $33.95 | 815,917 |
| 2022-03-14 | $34.77 | $34.89 | $34.39 | $34.52 | $34.17 | 1,099,132 |
| 2022-03-11 | $34.65 | $34.95 | $34.34 | $34.41 | $34.06 | 923,755 |
| 2022-03-10 | $33.97 | $34.51 | $33.77 | $34.31 | $33.96 | 733,281 |
| 2022-03-09 | $34.01 | $34.72 | $33.83 | $34.54 | $34.19 | 668,092 |
| 2022-03-08 | $32.98 | $34.15 | $32.86 | $33.16 | $32.83 | 1,084,046 |
| 2022-03-07 | $33.54 | $33.68 | $32.57 | $32.68 | $32.35 | 1,119,429 |
| 2022-03-04 | $34.03 | $34.29 | $33.34 | $33.66 | $33.32 | 1,385,151 |
| 2022-03-03 | $34.67 | $34.99 | $33.98 | $34.59 | $34.24 | 1,522,492 |
| 2022-03-02 | $34.00 | $34.59 | $33.90 | $34.49 | $34.14 | 845,861 |
| 2022-03-01 | $33.71 | $34.05 | $32.83 | $33.43 | $33.09 | 1,371,096 |
| 2022-02-28 | $33.51 | $34.23 | $33.51 | $33.93 | $33.59 | 818,115 |
| 2022-02-25 | $32.99 | $34.15 | $32.98 | $34.14 | $33.80 | 682,197 |
| 2022-02-24 | $31.83 | $33.16 | $31.44 | $33.06 | $32.73 | 963,614 |
| 2022-02-23 | $33.50 | $33.69 | $32.56 | $32.63 | $32.30 | 697,268 |
| 2022-02-22 | $33.87 | $34.14 | $32.89 | $33.29 | $32.95 | 592,246 |
| 2022-02-18 | $33.94 | $34.36 | $33.72 | $33.90 | $33.56 | 591,194 |
| 2022-02-17 | $34.51 | $34.51 | $33.60 | $33.73 | $33.39 | 471,095 |
| 2022-02-16 | $34.37 | $35.13 | $34.31 | $35.06 | $34.71 | 879,415 |
| 2022-02-15 | $34.21 | $34.51 | $34.00 | $34.32 | $33.97 | 609,605 |
| 2022-02-14 | $33.80 | $34.05 | $33.10 | $33.57 | $33.23 | 662,053 |
| 2022-02-11 | $35.08 | $35.12 | $33.68 | $33.78 | $33.44 | 764,366 |
| 2022-02-10 | $35.17 | $35.62 | $34.46 | $34.90 | $34.55 | 1,022,512 |
| 2022-02-09 | $35.00 | $36.32 | $34.93 | $35.85 | $35.49 | 958,183 |
| 2022-02-08 | $34.18 | $35.20 | $33.64 | $34.62 | $34.27 | 1,325,788 |
| 2022-02-07 | $34.50 | $34.77 | $34.18 | $34.43 | $34.08 | 924,266 |
| 2022-02-04 | $34.35 | $34.77 | $32.76 | $34.49 | $34.14 | 877,584 |
| 2022-02-03 | $34.67 | $35.10 | $34.30 | $34.43 | $34.08 | 519,270 |
| 2022-02-02 | $34.86 | $35.39 | $34.77 | $35.20 | $34.84 | 492,048 |
| 2022-02-01 | $34.64 | $34.91 | $34.36 | $34.82 | $34.47 | 459,100 |
| 2022-01-31 | $33.70 | $34.60 | $33.70 | $34.59 | $34.24 | 781,800 |
| 2022-01-28 | $33.31 | $33.88 | $32.70 | $33.87 | $33.53 | 717,793 |
| 2022-01-27 | $34.40 | $34.78 | $33.38 | $33.51 | $33.17 | 490,434 |
| 2022-01-26 | $34.93 | $35.22 | $33.71 | $34.06 | $33.72 | 725,298 |
| 2022-01-25 | $34.40 | $34.71 | $33.24 | $34.26 | $33.91 | 1,099,871 |
| 2022-01-24 | $33.81 | $35.17 | $33.17 | $35.00 | $34.65 | 1,329,989 |
| 2022-01-21 | $34.85 | $35.34 | $34.25 | $34.58 | $34.23 | 842,648 |
| 2022-01-20 | $36.01 | $36.42 | $35.02 | $35.13 | $34.78 | 632,231 |
| 2022-01-19 | $37.32 | $37.59 | $36.00 | $36.01 | $35.47 | 707,561 |
| 2022-01-18 | $36.44 | $37.44 | $36.41 | $37.09 | $36.53 | 1,256,226 |
| 2022-01-14 | $37.02 | $37.13 | $36.51 | $36.99 | $36.44 | 498,740 |
| 2022-01-13 | $37.71 | $38.02 | $37.39 | $37.51 | $36.95 | 582,852 |
| 2022-01-12 | $37.28 | $37.76 | $37.07 | $37.46 | $36.90 | 723,347 |
| 2022-01-11 | $36.68 | $37.08 | $36.33 | $36.97 | $36.42 | 935,617 |
| 2022-01-10 | $37.00 | $37.22 | $35.97 | $36.66 | $36.11 | 826,342 |
| 2022-01-07 | $38.26 | $39.53 | $37.33 | $37.37 | $36.81 | 447,152 |
| 2022-01-06 | $37.50 | $38.53 | $37.33 | $38.27 | $37.70 | 913,354 |
| 2022-01-05 | $38.32 | $38.41 | $37.43 | $37.50 | $36.94 | 986,542 |
| 2022-01-04 | $38.40 | $38.40 | $37.80 | $38.12 | $37.55 | 950,570 |
| 2022-01-03 | $38.50 | $38.85 | $37.36 | $37.89 | $37.32 | 720,377 |
| 2021-12-31 | $37.61 | $38.21 | $37.61 | $38.00 | $37.43 | 426,002 |
| 2021-12-30 | $38.22 | $38.47 | $37.60 | $37.64 | $37.08 | 584,696 |
| 2021-12-29 | $38.06 | $38.44 | $37.94 | $38.31 | $37.74 | 376,274 |
| 2021-12-28 | $37.77 | $38.34 | $37.77 | $38.14 | $37.57 | 395,595 |
| 2021-12-27 | $37.42 | $38.07 | $37.22 | $38.06 | $37.49 | 540,243 |
| 2021-12-23 | $37.07 | $37.69 | $36.93 | $37.42 | $36.86 | 794,610 |
| 2021-12-22 | $36.34 | $37.06 | $36.28 | $36.79 | $36.24 | 793,580 |
| 2021-12-21 | $35.26 | $36.46 | $35.26 | $36.34 | $35.79 | 1,058,318 |
| 2021-12-20 | $35.17 | $35.23 | $33.83 | $34.82 | $34.30 | 1,355,767 |
| 2021-12-17 | $36.34 | $36.55 | $35.51 | $35.65 | $35.12 | 2,576,678 |
| 2021-12-16 | $37.57 | $38.48 | $36.50 | $36.72 | $36.17 | 1,293,804 |
| 2021-12-15 | $36.68 | $37.41 | $36.02 | $37.40 | $36.84 | 635,146 |
| 2021-12-14 | $36.96 | $37.67 | $36.35 | $36.75 | $36.20 | 1,066,482 |
| 2021-12-13 | $37.71 | $38.00 | $37.15 | $37.29 | $36.73 | 787,695 |
| 2021-12-10 | $37.67 | $38.01 | $37.40 | $37.75 | $37.18 | 1,045,484 |
| 2021-12-09 | $36.85 | $37.76 | $36.80 | $37.46 | $36.90 | 822,604 |
| 2021-12-08 | $37.75 | $37.98 | $37.07 | $37.12 | $36.56 | 748,208 |
| 2021-12-07 | $36.77 | $37.96 | $36.75 | $37.63 | $37.07 | 1,165,254 |
| 2021-12-06 | $36.03 | $36.51 | $35.50 | $36.25 | $35.71 | 1,054,061 |
| 2021-12-03 | $36.14 | $36.51 | $35.15 | $35.66 | $35.13 | 816,736 |
| 2021-12-02 | $35.00 | $36.61 | $34.94 | $36.27 | $35.73 | 801,002 |
| 2021-12-01 | $35.61 | $36.74 | $34.98 | $35.00 | $34.47 | 1,277,411 |
| 2021-11-30 | $35.46 | $35.72 | $34.73 | $34.83 | $34.31 | 719,129 |
| 2021-11-29 | $36.68 | $37.18 | $35.71 | $35.85 | $35.31 | 722,613 |
| 2021-11-26 | $36.00 | $36.75 | $35.86 | $36.26 | $35.72 | 651,964 |
| 2021-11-24 | $36.49 | $37.21 | $36.46 | $37.14 | $36.58 | 663,050 |
| 2021-11-23 | $36.87 | $37.41 | $36.23 | $36.76 | $36.21 | 1,015,940 |
| 2021-11-22 | $37.28 | $37.72 | $37.06 | $37.14 | $36.58 | 727,040 |
| 2021-11-19 | $37.51 | $37.81 | $36.96 | $37.04 | $36.48 | 570,407 |
| 2021-11-18 | $37.83 | $38.08 | $37.44 | $37.78 | $37.21 | 557,712 |
| 2021-11-17 | $37.55 | $38.08 | $37.51 | $37.76 | $37.19 | 556,545 |
| 2021-11-16 | $37.30 | $38.37 | $37.20 | $37.77 | $37.20 | 846,327 |
| 2021-11-15 | $37.45 | $37.60 | $37.20 | $37.39 | $36.83 | 616,689 |
| 2021-11-12 | $36.93 | $37.20 | $36.58 | $37.05 | $36.49 | 728,796 |
| 2021-11-11 | $36.21 | $36.97 | $36.13 | $36.79 | $36.24 | 644,976 |
| 2021-11-10 | $36.58 | $37.02 | $35.90 | $36.22 | $35.68 | 772,392 |
| 2021-11-09 | $37.27 | $37.52 | $36.48 | $36.68 | $36.13 | 689,750 |
| 2021-11-08 | $37.58 | $37.78 | $37.19 | $37.26 | $36.70 | 857,127 |
| 2021-11-05 | $37.21 | $37.54 | $36.98 | $37.17 | $36.61 | 1,086,184 |
| 2021-11-04 | $37.63 | $37.89 | $36.59 | $36.75 | $36.20 | 628,793 |
| 2021-11-03 | $36.98 | $37.81 | $36.63 | $37.59 | $37.03 | 1,004,387 |
| 2021-11-02 | $36.05 | $37.06 | $35.85 | $37.02 | $36.46 | 930,949 |
| 2021-11-01 | $35.57 | $36.27 | $35.36 | $35.96 | $35.42 | 860,301 |
| 2021-10-29 | $34.53 | $35.78 | $34.46 | $35.45 | $34.92 | 1,034,476 |
| 2021-10-28 | $34.29 | $35.10 | $33.61 | $34.45 | $33.93 | 1,694,074 |
| 2021-10-27 | $33.36 | $33.43 | $32.26 | $32.30 | $31.82 | 699,526 |
| 2021-10-26 | $33.43 | $33.74 | $33.16 | $33.27 | $32.77 | 713,835 |
| 2021-10-25 | $33.21 | $33.48 | $32.95 | $33.24 | $32.74 | 1,134,518 |
| 2021-10-22 | $32.75 | $33.38 | $32.67 | $33.23 | $32.73 | 600,025 |
| 2021-10-21 | $32.42 | $32.82 | $32.26 | $32.77 | $32.28 | 515,695 |
| 2021-10-20 | $32.30 | $33.00 | $32.19 | $32.80 | $32.14 | 492,678 |
| 2021-10-19 | $32.59 | $32.72 | $32.37 | $32.43 | $31.77 | 335,355 |
| 2021-10-18 | $31.88 | $32.90 | $31.70 | $32.46 | $31.80 | 853,001 |
| 2021-10-15 | $31.96 | $32.52 | $31.91 | $32.02 | $31.37 | 775,514 |
| 2021-10-14 | $31.69 | $31.87 | $31.21 | $31.65 | $31.01 | 1,432,031 |
| 2021-10-13 | $31.58 | $31.70 | $31.12 | $31.34 | $30.71 | 413,720 |
| 2021-10-12 | $31.37 | $31.64 | $31.08 | $31.42 | $30.78 | 636,559 |
| 2021-10-11 | $32.05 | $32.18 | $31.27 | $31.30 | $30.67 | 509,303 |
| 2021-10-08 | $32.36 | $32.64 | $32.12 | $32.13 | $31.48 | 415,038 |
| 2021-10-07 | $32.22 | $32.90 | $32.09 | $32.37 | $31.72 | 469,434 |
| 2021-10-06 | $32.11 | $32.43 | $31.41 | $32.00 | $31.35 | 839,904 |
| 2021-10-05 | $33.02 | $33.21 | $32.48 | $32.63 | $31.97 | 776,692 |
| 2021-10-04 | $33.25 | $33.57 | $32.82 | $32.94 | $32.27 | 635,330 |
| 2021-10-01 | $32.68 | $33.36 | $32.36 | $33.22 | $32.55 | 770,133 |
| 2021-09-30 | $33.10 | $33.26 | $32.33 | $32.33 | $31.68 | 671,744 |
| 2021-09-29 | $32.97 | $33.09 | $32.70 | $33.00 | $32.33 | 384,637 |
| 2021-09-28 | $33.30 | $33.44 | $32.65 | $32.74 | $32.08 | 836,169 |
| 2021-09-27 | $32.86 | $33.83 | $32.86 | $33.39 | $32.71 | 563,351 |
| 2021-09-24 | $32.78 | $33.15 | $32.54 | $32.70 | $32.04 | 477,784 |
| 2021-09-23 | $32.56 | $33.25 | $32.31 | $32.85 | $32.19 | 642,350 |
| 2021-09-22 | $31.75 | $32.57 | $31.60 | $32.32 | $31.67 | 854,367 |
| 2021-09-21 | $32.49 | $32.49 | $31.27 | $31.39 | $30.75 | 726,285 |
| 2021-09-20 | $31.73 | $32.19 | $31.18 | $32.10 | $31.45 | 677,697 |
| 2021-09-17 | $33.08 | $33.30 | $32.21 | $32.64 | $31.98 | 1,568,398 |
| 2021-09-16 | $33.12 | $33.50 | $32.95 | $33.17 | $32.50 | 738,158 |
| 2021-09-15 | $32.59 | $33.20 | $32.35 | $33.05 | $32.38 | 531,674 |
| 2021-09-14 | $33.39 | $33.39 | $32.61 | $32.61 | $31.95 | 599,385 |
| 2021-09-13 | $33.45 | $33.75 | $33.11 | $33.40 | $32.72 | 621,732 |
| 2021-09-10 | $33.22 | $33.78 | $33.02 | $33.03 | $32.36 | 1,091,142 |
| 2021-09-09 | $32.62 | $33.60 | $32.62 | $33.22 | $32.55 | 1,117,325 |
| 2021-09-08 | $33.11 | $33.22 | $32.14 | $32.77 | $32.11 | 913,376 |
| 2021-09-07 | $33.75 | $33.88 | $33.28 | $33.37 | $32.69 | 446,982 |
| 2021-09-03 | $34.13 | $34.16 | $33.51 | $33.84 | $33.16 | 573,623 |
| 2021-09-02 | $34.08 | $34.36 | $34.04 | $34.25 | $33.56 | 553,387 |
| 2021-09-01 | $34.42 | $34.57 | $33.97 | $34.04 | $33.35 | 901,142 |
| 2021-08-31 | $34.66 | $34.80 | $34.10 | $34.36 | $33.66 | 879,321 |
| 2021-08-30 | $34.84 | $34.97 | $34.48 | $34.51 | $33.81 | 775,500 |
| 2021-08-27 | $33.98 | $34.81 | $33.98 | $34.50 | $33.80 | 1,387,084 |
| 2021-08-26 | $34.06 | $34.23 | $33.71 | $33.73 | $33.05 | 812,684 |
| 2021-08-25 | $33.54 | $33.97 | $33.34 | $33.93 | $33.24 | 653,995 |
| 2021-08-24 | $33.20 | $33.77 | $33.09 | $33.53 | $32.85 | 865,693 |
| 2021-08-23 | $33.00 | $33.22 | $32.85 | $33.01 | $32.34 | 449,927 |
| 2021-08-20 | $32.36 | $32.80 | $32.21 | $32.77 | $32.11 | 533,733 |
| 2021-08-19 | $32.54 | $32.87 | $32.36 | $32.44 | $31.78 | 689,202 |
| 2021-08-18 | $33.01 | $33.47 | $32.94 | $32.99 | $32.32 | 672,850 |
| 2021-08-17 | $33.45 | $33.45 | $32.64 | $33.04 | $32.37 | 531,912 |
| 2021-08-16 | $33.23 | $33.74 | $33.01 | $33.54 | $32.86 | 493,718 |
| 2021-08-13 | $33.80 | $33.89 | $33.39 | $33.43 | $32.75 | 427,068 |
| 2021-08-12 | $33.78 | $33.90 | $33.40 | $33.78 | $33.10 | 501,261 |
| 2021-08-11 | $33.35 | $33.94 | $33.05 | $33.77 | $33.09 | 639,594 |
| 2021-08-10 | $33.03 | $33.58 | $32.92 | $33.26 | $32.59 | 521,866 |
| 2021-08-09 | $33.14 | $33.19 | $32.69 | $32.92 | $32.25 | 485,579 |
| 2021-08-06 | $33.40 | $33.56 | $33.10 | $33.29 | $32.62 | 1,125,883 |
| 2021-08-05 | $33.33 | $33.60 | $32.87 | $33.01 | $32.34 | 568,676 |
| 2021-08-04 | $34.00 | $34.21 | $33.25 | $33.26 | $32.59 | 998,682 |
| 2021-08-03 | $32.50 | $33.98 | $32.25 | $33.70 | $33.02 | 1,862,092 |
| 2021-08-02 | $31.79 | $32.55 | $31.56 | $31.62 | $30.98 | 1,001,349 |
| 2021-07-30 | $31.33 | $31.76 | $31.33 | $31.61 | $30.97 | 861,630 |
| 2021-07-29 | $31.55 | $31.86 | $31.32 | $31.58 | $30.94 | 445,021 |
| 2021-07-28 | $31.16 | $31.45 | $30.62 | $31.19 | $30.56 | 892,223 |
| 2021-07-27 | $30.80 | $31.21 | $30.54 | $31.16 | $30.53 | 565,173 |
| 2021-07-26 | $31.23 | $31.59 | $30.93 | $31.13 | $30.50 | 475,425 |
| 2021-07-23 | $30.48 | $31.17 | $30.29 | $31.14 | $30.51 | 824,246 |
| 2021-07-22 | $30.33 | $30.44 | $29.78 | $30.34 | $29.73 | 1,032,001 |
| 2021-07-21 | $30.56 | $30.95 | $30.49 | $30.61 | $29.82 | 1,172,493 |
| 2021-07-20 | $29.04 | $30.55 | $28.98 | $30.32 | $29.54 | 2,708,209 |
| 2021-07-19 | $28.91 | $29.13 | $28.27 | $28.98 | $28.23 | 1,126,996 |
| 2021-07-16 | $30.51 | $30.59 | $29.54 | $29.61 | $28.84 | 582,472 |
| 2021-07-15 | $30.40 | $30.79 | $29.99 | $30.29 | $29.51 | 903,365 |
| 2021-07-14 | $30.93 | $31.19 | $30.72 | $30.74 | $29.95 | 708,423 |
| 2021-07-13 | $31.06 | $31.32 | $30.69 | $30.71 | $29.92 | 380,522 |
| 2021-07-12 | $30.86 | $31.35 | $30.72 | $31.27 | $30.46 | 431,288 |
| 2021-07-09 | $30.96 | $31.29 | $30.62 | $31.01 | $30.21 | 919,551 |
| 2021-07-08 | $30.19 | $30.79 | $29.97 | $30.40 | $29.61 | 322,176 |
| 2021-07-07 | $30.33 | $30.78 | $30.24 | $30.75 | $29.96 | 558,922 |
| 2021-07-06 | $31.40 | $31.40 | $30.24 | $30.47 | $29.68 | 537,421 |
| 2021-07-02 | $31.95 | $31.95 | $31.22 | $31.41 | $30.60 | 501,575 |
| 2021-07-01 | $31.45 | $33.46 | $31.45 | $31.83 | $31.01 | 1,193,283 |
| 2021-06-30 | $30.61 | $31.26 | $30.57 | $31.24 | $30.43 | 710,608 |
| 2021-06-29 | $31.07 | $31.23 | $30.50 | $30.68 | $29.89 | 808,670 |
| 2021-06-28 | $31.55 | $31.72 | $30.72 | $30.82 | $30.02 | 1,125,922 |
| 2021-06-25 | $31.33 | $31.76 | $31.23 | $31.60 | $30.78 | 1,341,389 |
| 2021-06-24 | $31.00 | $31.34 | $30.63 | $31.24 | $30.43 | 612,461 |
| 2021-06-23 | $30.69 | $30.99 | $30.53 | $30.81 | $30.01 | 447,239 |
| 2021-06-22 | $30.84 | $31.27 | $30.55 | $30.69 | $29.90 | 793,210 |
| 2021-06-21 | $30.20 | $30.66 | $30.12 | $30.65 | $29.86 | 954,999 |
| 2021-06-18 | $30.10 | $30.33 | $29.81 | $29.87 | $29.10 | 1,137,134 |
| 2021-06-17 | $31.59 | $31.70 | $30.20 | $30.59 | $29.80 | 779,937 |
| 2021-06-16 | $31.70 | $32.05 | $31.42 | $31.66 | $30.84 | 581,733 |
| 2021-06-15 | $31.76 | $31.89 | $31.64 | $31.86 | $31.04 | 773,866 |
| 2021-06-14 | $31.82 | $31.95 | $31.45 | $31.66 | $30.84 | 660,398 |
| 2021-06-11 | $31.95 | $32.13 | $31.58 | $31.82 | $31.00 | 465,873 |
| 2021-06-10 | $32.63 | $32.69 | $31.79 | $31.89 | $31.07 | 412,786 |
| 2021-06-09 | $32.41 | $32.53 | $32.10 | $32.47 | $31.63 | 494,853 |
| 2021-06-08 | $32.15 | $32.46 | $31.72 | $32.45 | $31.61 | 560,114 |
| 2021-06-07 | $32.44 | $32.74 | $32.01 | $32.13 | $31.30 | 542,692 |
| 2021-06-04 | $32.76 | $32.91 | $32.44 | $32.50 | $31.66 | 758,890 |
| 2021-06-03 | $32.88 | $32.92 | $32.43 | $32.65 | $31.81 | 684,203 |
| 2021-06-02 | $33.00 | $33.29 | $32.55 | $33.02 | $32.17 | 855,648 |
| 2021-06-01 | $32.97 | $32.97 | $32.52 | $32.88 | $32.03 | 726,103 |
| 2021-05-28 | $32.55 | $32.58 | $32.09 | $32.54 | $31.70 | 701,009 |
| 2021-05-27 | $32.05 | $32.55 | $31.94 | $32.52 | $31.68 | 716,005 |
| 2021-05-26 | $31.56 | $31.82 | $31.38 | $31.79 | $30.97 | 1,008,273 |
| 2021-05-25 | $31.88 | $32.06 | $31.18 | $31.32 | $30.51 | 628,017 |
| 2021-05-24 | $31.80 | $32.03 | $31.49 | $31.87 | $31.05 | 412,262 |
| 2021-05-21 | $31.92 | $32.00 | $31.47 | $31.66 | $30.84 | 553,307 |
| 2021-05-20 | $31.17 | $31.63 | $30.94 | $31.60 | $30.78 | 880,553 |
| 2021-05-19 | $31.00 | $31.45 | $30.68 | $31.39 | $30.58 | 576,073 |
| 2021-05-18 | $31.95 | $32.28 | $31.44 | $31.53 | $30.71 | 839,970 |
| 2021-05-17 | $31.59 | $32.08 | $31.47 | $31.96 | $31.13 | 708,954 |
| 2021-05-14 | $31.68 | $31.75 | $31.18 | $31.62 | $30.80 | 587,975 |
| 2021-05-13 | $30.38 | $31.41 | $30.38 | $31.26 | $30.45 | 757,468 |
| 2021-05-12 | $31.51 | $31.70 | $30.47 | $30.57 | $29.78 | 559,575 |
| 2021-05-11 | $31.55 | $31.80 | $31.19 | $31.52 | $30.71 | 604,753 |
| 2021-05-10 | $31.98 | $32.34 | $31.84 | $31.96 | $31.13 | 859,986 |
| 2021-05-07 | $31.32 | $31.81 | $31.02 | $31.76 | $30.94 | 968,734 |
| 2021-05-06 | $31.22 | $31.69 | $30.91 | $31.65 | $30.83 | 768,552 |
| 2021-05-05 | $31.29 | $31.66 | $31.19 | $31.21 | $30.40 | 770,067 |
| 2021-05-04 | $30.46 | $31.06 | $30.10 | $31.00 | $30.20 | 719,578 |
| 2021-05-03 | $31.09 | $31.10 | $30.57 | $30.64 | $29.85 | 928,513 |
| 2021-04-30 | $30.40 | $30.93 | $30.26 | $30.45 | $29.66 | 960,683 |
| 2021-04-29 | $30.80 | $31.20 | $30.29 | $30.60 | $29.81 | 940,479 |
| 2021-04-28 | $30.29 | $30.55 | $30.01 | $30.34 | $29.56 | 741,008 |
| 2021-04-27 | $30.22 | $30.33 | $29.74 | $30.29 | $29.51 | 528,335 |
| 2021-04-26 | $30.11 | $30.57 | $29.92 | $30.04 | $29.26 | 731,138 |
| 2021-04-23 | $29.43 | $30.18 | $29.43 | $30.02 | $29.24 | 552,855 |
| 2021-04-22 | $29.66 | $29.74 | $29.25 | $29.43 | $28.67 | 587,897 |
| 2021-04-21 | $29.08 | $29.79 | $28.93 | $29.69 | $28.75 | 710,005 |
| 2021-04-20 | $29.30 | $29.79 | $28.84 | $29.15 | $28.23 | 744,898 |
| 2021-04-19 | $29.33 | $29.61 | $29.16 | $29.58 | $28.64 | 1,048,881 |
| 2021-04-16 | $29.40 | $29.67 | $29.32 | $29.56 | $28.63 | 925,377 |
| 2021-04-15 | $28.72 | $29.19 | $28.50 | $29.18 | $28.26 | 798,281 |
| 2021-04-14 | $28.44 | $28.74 | $28.30 | $28.43 | $27.53 | 340,568 |
| 2021-04-13 | $28.49 | $28.52 | $27.89 | $28.14 | $27.25 | 313,643 |
| 2021-04-12 | $28.67 | $28.77 | $28.43 | $28.55 | $27.65 | 331,484 |
| 2021-04-09 | $28.19 | $28.54 | $27.87 | $28.49 | $27.59 | 536,397 |
| 2021-04-08 | $28.40 | $28.40 | $27.87 | $28.21 | $27.32 | 463,528 |
| 2021-04-07 | $28.75 | $28.81 | $28.28 | $28.46 | $27.56 | 399,398 |
| 2021-04-06 | $29.02 | $29.47 | $28.78 | $28.82 | $27.91 | 835,046 |
| 2021-04-05 | $29.00 | $29.13 | $28.61 | $28.79 | $27.88 | 508,516 |
| 2021-04-01 | $27.96 | $28.66 | $27.70 | $28.65 | $27.74 | 830,318 |
| 2021-03-31 | $28.03 | $28.39 | $27.74 | $27.91 | $27.03 | 916,883 |
| 2021-03-30 | $27.50 | $27.93 | $27.36 | $27.86 | $26.98 | 446,842 |
| 2021-03-29 | $27.83 | $28.32 | $27.27 | $27.45 | $26.58 | 676,689 |
| 2021-03-26 | $27.99 | $28.38 | $27.58 | $28.06 | $27.17 | 794,362 |
| 2021-03-25 | $27.00 | $27.68 | $26.57 | $27.57 | $26.70 | 635,844 |
| 2021-03-24 | $27.44 | $28.12 | $27.20 | $27.22 | $26.36 | 1,219,941 |
| 2021-03-23 | $28.30 | $28.51 | $27.00 | $27.10 | $26.24 | 1,007,428 |
| 2021-03-22 | $28.75 | $28.83 | $28.33 | $28.73 | $27.82 | 626,811 |
| 2021-03-19 | $29.02 | $29.33 | $28.56 | $28.74 | $27.83 | 2,507,571 |
| 2021-03-18 | $29.47 | $29.76 | $28.89 | $29.01 | $28.09 | 802,415 |
| 2021-03-17 | $29.48 | $29.58 | $29.11 | $29.44 | $28.51 | 912,907 |
| 2021-03-16 | $29.74 | $29.81 | $29.27 | $29.42 | $28.49 | 996,523 |
| 2021-03-15 | $29.43 | $29.94 | $29.21 | $29.93 | $28.98 | 951,812 |
| 2021-03-12 | $28.70 | $29.45 | $28.57 | $29.43 | $28.50 | 1,597,593 |
| 2021-03-11 | $29.27 | $29.35 | $28.44 | $28.50 | $27.60 | 1,475,688 |
| 2021-03-10 | $28.92 | $29.38 | $28.53 | $29.14 | $28.22 | 1,073,483 |
| 2021-03-09 | $28.80 | $29.23 | $28.57 | $28.88 | $27.97 | 1,434,456 |
| 2021-03-08 | $27.99 | $29.11 | $27.86 | $28.86 | $27.95 | 2,227,823 |
| 2021-03-05 | $27.50 | $27.79 | $26.82 | $27.72 | $26.84 | 1,440,514 |
| 2021-03-04 | $27.29 | $27.51 | $26.30 | $26.99 | $26.14 | 1,580,658 |
| 2021-03-03 | $27.19 | $27.55 | $26.94 | $27.06 | $26.20 | 1,847,879 |
| 2021-03-02 | $27.40 | $27.68 | $26.83 | $27.15 | $26.29 | 1,596,248 |
| 2021-03-01 | $26.94 | $27.56 | $26.66 | $27.55 | $26.68 | 1,935,653 |
| 2021-02-26 | $26.43 | $26.90 | $26.02 | $26.26 | $25.43 | 1,300,308 |
| 2021-02-25 | $27.25 | $27.33 | $26.27 | $26.33 | $25.50 | 1,253,701 |
| 2021-02-24 | $26.91 | $27.49 | $26.52 | $27.23 | $26.37 | 1,583,236 |
| 2021-02-23 | $26.38 | $26.93 | $26.14 | $26.76 | $25.91 | 1,779,615 |
| 2021-02-22 | $25.08 | $26.54 | $24.89 | $26.33 | $25.50 | 2,293,131 |
| 2021-02-19 | $24.09 | $25.40 | $24.09 | $25.18 | $24.38 | 2,091,326 |
| 2021-02-18 | $24.46 | $24.63 | $24.01 | $24.01 | $23.25 | 1,661,574 |
| 2021-02-17 | $24.33 | $24.64 | $24.19 | $24.55 | $23.77 | 1,282,311 |
| 2021-02-16 | $23.71 | $24.52 | $23.56 | $24.39 | $23.62 | 1,765,445 |
| 2021-02-12 | $22.85 | $23.44 | $22.84 | $23.40 | $22.66 | 892,786 |
| 2021-02-11 | $23.02 | $23.35 | $22.62 | $22.96 | $22.23 | 770,219 |
| 2021-02-10 | $23.56 | $23.67 | $22.81 | $22.95 | $22.22 | 1,325,142 |
| 2021-02-09 | $23.75 | $23.96 | $22.98 | $23.42 | $22.68 | 2,050,446 |
| 2021-02-08 | $23.96 | $24.18 | $23.81 | $24.12 | $23.36 | 1,238,309 |
| 2021-02-05 | $23.88 | $23.98 | $23.54 | $23.85 | $23.10 | 1,408,194 |
| 2021-02-04 | $23.48 | $23.91 | $23.40 | $23.55 | $22.81 | 1,520,866 |
| 2021-02-03 | $22.81 | $23.45 | $22.69 | $23.32 | $22.58 | 2,021,314 |
| 2021-02-02 | $22.76 | $22.78 | $22.27 | $22.77 | $22.05 | 1,935,300 |
| 2021-02-01 | $22.80 | $22.82 | $21.99 | $22.39 | $21.68 | 2,012,923 |
| 2021-01-29 | $22.64 | $22.64 | $21.85 | $22.38 | $21.67 | 15,234,989 |
| 2021-01-28 | $22.43 | $23.20 | $22.08 | $22.85 | $22.13 | 2,746,911 |
| 2021-01-27 | $22.73 | $22.74 | $21.81 | $22.15 | $21.45 | 2,913,257 |
| 2021-01-26 | $23.62 | $23.69 | $22.96 | $23.17 | $22.44 | 2,489,712 |
| 2021-01-25 | $23.24 | $23.41 | $22.88 | $23.31 | $22.57 | 3,362,505 |
| 2021-01-22 | $23.31 | $23.72 | $23.17 | $23.63 | $22.88 | 923,999 |
| 2021-01-21 | $24.09 | $24.40 | $23.61 | $23.63 | $22.88 | 1,371,033 |
| 2021-01-20 | $24.13 | $24.47 | $23.85 | $24.43 | $23.48 | 1,322,558 |
| 2021-01-19 | $24.55 | $24.65 | $23.82 | $24.16 | $23.22 | 1,008,186 |
| 2021-01-15 | $24.29 | $24.60 | $23.92 | $24.26 | $23.32 | 1,327,117 |
| 2021-01-14 | $24.52 | $25.00 | $24.32 | $24.62 | $23.67 | 812,072 |
| 2021-01-13 | $24.54 | $24.60 | $24.10 | $24.35 | $23.41 | 905,989 |
| 2021-01-12 | $24.35 | $24.64 | $24.25 | $24.46 | $23.51 | 779,618 |
| 2021-01-11 | $23.94 | $24.30 | $23.82 | $24.26 | $23.32 | 1,051,264 |
| 2021-01-08 | $24.58 | $24.78 | $23.98 | $24.35 | $23.41 | 1,405,432 |
| 2021-01-07 | $24.91 | $24.97 | $24.26 | $24.29 | $23.35 | 1,362,790 |
| 2021-01-06 | $23.83 | $24.83 | $23.80 | $24.54 | $23.59 | 1,602,046 |
| 2021-01-05 | $22.53 | $23.58 | $22.39 | $23.29 | $22.39 | 1,442,412 |
| 2021-01-04 | $23.28 | $23.81 | $22.47 | $22.54 | $21.67 | 1,103,939 |
| 2020-12-31 | $23.38 | $23.42 | $22.91 | $23.29 | $22.39 | 1,237,357 |
| 2020-12-30 | $22.91 | $23.40 | $22.89 | $23.27 | $22.37 | 594,456 |
| 2020-12-29 | $23.20 | $23.20 | $22.70 | $22.85 | $21.97 | 869,596 |
| 2020-12-28 | $23.38 | $23.44 | $23.03 | $23.12 | $22.22 | 627,916 |
| 2020-12-24 | $23.18 | $23.20 | $22.91 | $23.14 | $22.24 | 172,365 |
| 2020-12-23 | $22.88 | $23.19 | $22.81 | $23.10 | $22.21 | 564,462 |
| 2020-12-22 | $22.81 | $22.81 | $22.47 | $22.63 | $21.75 | 458,864 |
| 2020-12-21 | $22.64 | $22.89 | $22.17 | $22.74 | $21.86 | 763,738 |
| 2020-12-18 | $23.21 | $23.25 | $22.55 | $22.83 | $21.95 | 1,857,891 |
| 2020-12-17 | $23.46 | $23.46 | $22.88 | $23.11 | $22.21 | 1,538,739 |
| 2020-12-16 | $23.78 | $23.78 | $23.09 | $23.26 | $22.36 | 1,018,492 |
| 2020-12-15 | $23.46 | $23.66 | $23.16 | $23.59 | $22.68 | 1,301,383 |
| 2020-12-14 | $24.07 | $24.07 | $23.20 | $23.36 | $22.46 | 682,818 |
| 2020-12-11 | $23.65 | $24.04 | $23.60 | $23.74 | $22.82 | 745,357 |
| 2020-12-10 | $23.77 | $24.14 | $23.56 | $24.00 | $23.07 | 1,089,528 |
| 2020-12-09 | $24.30 | $24.35 | $23.81 | $24.10 | $23.17 | 1,055,773 |
| 2020-12-08 | $24.25 | $24.45 | $24.00 | $24.06 | $23.13 | 1,164,341 |
| 2020-12-07 | $23.74 | $23.78 | $23.27 | $23.59 | $22.68 | 689,113 |
| 2020-12-04 | $23.20 | $23.74 | $23.19 | $23.70 | $22.78 | 646,453 |
| 2020-12-03 | $23.28 | $23.33 | $22.95 | $22.99 | $22.10 | 573,474 |
| 2020-12-02 | $22.77 | $23.23 | $22.77 | $23.14 | $22.24 | 792,327 |
| 2020-12-01 | $23.33 | $23.56 | $22.84 | $23.01 | $22.12 | 878,531 |
| 2020-11-30 | $23.39 | $23.42 | $22.90 | $23.00 | $22.11 | 1,085,988 |
| 2020-11-27 | $23.77 | $23.98 | $22.99 | $23.42 | $22.51 | 352,553 |
| 2020-11-25 | $23.59 | $23.76 | $23.01 | $23.67 | $22.75 | 1,004,604 |
| 2020-11-24 | $23.33 | $23.98 | $23.19 | $23.88 | $22.96 | 1,334,209 |
| 2020-11-23 | $21.95 | $22.91 | $21.95 | $22.89 | $22.00 | 1,153,137 |
| 2020-11-20 | $21.43 | $21.78 | $21.36 | $21.69 | $20.85 | 925,235 |
| 2020-11-19 | $21.45 | $21.64 | $21.25 | $21.62 | $20.78 | 575,894 |
| 2020-11-18 | $21.69 | $21.77 | $21.37 | $21.56 | $20.72 | 757,117 |
| 2020-11-17 | $21.18 | $21.55 | $21.00 | $21.46 | $20.63 | 868,382 |
| 2020-11-16 | $20.83 | $21.51 | $20.64 | $21.50 | $20.67 | 948,464 |
| 2020-11-13 | $20.02 | $20.42 | $20.02 | $20.31 | $19.52 | 474,984 |
| 2020-11-12 | $20.06 | $20.17 | $19.59 | $19.85 | $19.08 | 565,754 |
| 2020-11-11 | $20.98 | $20.99 | $20.13 | $20.21 | $19.43 | 690,235 |
| 2020-11-10 | $20.46 | $20.92 | $20.31 | $20.77 | $19.97 | 1,077,292 |
| 2020-11-09 | $20.31 | $20.83 | $19.92 | $20.35 | $19.56 | 980,715 |
| 2020-11-06 | $19.14 | $19.27 | $18.53 | $18.60 | $17.88 | 652,881 |
| 2020-11-05 | $18.69 | $19.45 | $18.48 | $19.16 | $18.42 | 706,984 |
| 2020-11-04 | $18.95 | $18.95 | $18.06 | $18.38 | $17.67 | 1,060,763 |
| 2020-11-03 | $18.97 | $19.32 | $18.91 | $19.22 | $18.48 | 787,418 |
| 2020-11-02 | $18.30 | $18.80 | $18.25 | $18.70 | $17.98 | 783,979 |
| 2020-10-30 | $18.26 | $18.84 | $17.91 | $18.05 | $17.35 | 3,313,948 |
| 2020-10-29 | $17.60 | $18.11 | $17.41 | $17.95 | $17.25 | 1,421,618 |
| 2020-10-28 | $18.36 | $18.70 | $17.59 | $17.60 | $16.92 | 1,692,081 |
| 2020-10-27 | $19.03 | $19.08 | $18.69 | $18.78 | $18.05 | 1,689,011 |
| 2020-10-26 | $19.64 | $19.65 | $18.98 | $19.12 | $18.38 | 1,030,267 |
| 2020-10-23 | $19.78 | $20.09 | $19.72 | $19.90 | $19.13 | 1,178,130 |
| 2020-10-22 | $19.01 | $19.73 | $18.94 | $19.69 | $18.93 | 1,174,257 |
| 2020-10-21 | $19.40 | $19.61 | $19.13 | $19.14 | $18.24 | 1,104,784 |
| 2020-10-20 | $19.26 | $19.62 | $19.24 | $19.50 | $18.58 | 1,102,019 |
| 2020-10-19 | $19.42 | $19.73 | $19.03 | $19.06 | $18.16 | 738,929 |
| 2020-10-16 | $19.26 | $19.70 | $19.20 | $19.43 | $18.51 | 963,529 |
| 2020-10-15 | $18.48 | $19.38 | $18.43 | $19.23 | $18.32 | 1,354,267 |
| 2020-10-14 | $18.58 | $18.98 | $18.58 | $18.84 | $17.95 | 698,529 |
| 2020-10-13 | $19.21 | $19.39 | $18.60 | $18.63 | $17.75 | 954,206 |
| 2020-10-12 | $19.56 | $19.68 | $19.22 | $19.32 | $18.41 | 709,490 |
| 2020-10-09 | $19.74 | $20.02 | $19.51 | $19.53 | $18.61 | 934,680 |
| 2020-10-08 | $18.83 | $19.80 | $18.60 | $19.59 | $18.67 | 6,747,416 |
| 2020-10-07 | $18.88 | $19.11 | $18.52 | $18.81 | $17.92 | 2,115,798 |
| 2020-10-06 | $18.85 | $19.16 | $18.53 | $18.56 | $17.68 | 1,112,812 |
| 2020-10-05 | $18.49 | $18.84 | $18.49 | $18.72 | $17.84 | 1,259,870 |
| 2020-10-02 | $17.47 | $18.43 | $17.47 | $18.26 | $17.40 | 951,347 |
| 2020-10-01 | $17.76 | $17.99 | $17.55 | $17.83 | $16.99 | 744,938 |
| 2020-09-30 | $17.68 | $18.02 | $17.56 | $17.69 | $16.86 | 695,388 |
| 2020-09-29 | $17.81 | $17.94 | $17.58 | $17.68 | $16.85 | 433,471 |
| 2020-09-28 | $17.63 | $17.89 | $17.63 | $17.76 | $16.92 | 585,909 |
| 2020-09-25 | $17.01 | $17.48 | $17.01 | $17.32 | $16.50 | 572,185 |
| 2020-09-24 | $17.08 | $17.43 | $16.92 | $17.16 | $16.35 | 726,697 |
| 2020-09-23 | $17.27 | $17.76 | $17.04 | $17.11 | $16.30 | 856,149 |
| 2020-09-22 | $17.26 | $17.59 | $17.12 | $17.34 | $16.52 | 1,346,639 |
| 2020-09-21 | $17.60 | $17.77 | $17.03 | $17.30 | $16.48 | 1,719,951 |
| 2020-09-18 | $19.00 | $19.00 | $17.95 | $18.13 | $17.27 | 3,815,364 |
| 2020-09-17 | $18.42 | $19.09 | $18.04 | $18.97 | $18.07 | 2,010,405 |
| 2020-09-16 | $18.74 | $18.95 | $18.55 | $18.69 | $17.81 | 1,632,777 |
| 2020-09-15 | $18.60 | $18.82 | $18.32 | $18.62 | $17.74 | 921,184 |
| 2020-09-14 | $18.48 | $18.73 | $18.42 | $18.58 | $17.70 | 776,232 |
| 2020-09-11 | $18.20 | $18.37 | $18.10 | $18.34 | $17.47 | 865,218 |
| 2020-09-10 | $18.65 | $18.87 | $18.06 | $18.09 | $17.24 | 1,581,938 |
| 2020-09-09 | $18.65 | $18.79 | $18.40 | $18.56 | $17.68 | 1,257,201 |
| 2020-09-08 | $18.77 | $18.96 | $18.52 | $18.53 | $17.66 | 1,516,373 |
| 2020-09-04 | $19.34 | $19.38 | $18.88 | $18.98 | $18.08 | 904,928 |
| 2020-09-03 | $19.40 | $19.50 | $18.93 | $18.97 | $18.07 | 1,766,972 |
| 2020-09-02 | $19.35 | $19.41 | $19.12 | $19.34 | $18.43 | 1,398,566 |
| 2020-09-01 | $19.07 | $19.44 | $18.94 | $19.31 | $18.40 | 921,541 |
| 2020-08-31 | $19.46 | $19.52 | $19.10 | $19.12 | $18.22 | 1,012,352 |
| 2020-08-28 | $19.61 | $19.64 | $19.41 | $19.56 | $18.64 | 595,534 |
| 2020-08-27 | $19.60 | $19.81 | $19.45 | $19.57 | $18.65 | 953,699 |
| 2020-08-26 | $19.50 | $19.69 | $19.30 | $19.50 | $18.58 | 1,012,732 |
| 2020-08-25 | $19.67 | $19.79 | $19.38 | $19.51 | $18.59 | 945,259 |
| 2020-08-24 | $19.33 | $19.60 | $19.21 | $19.54 | $18.62 | 765,860 |
| 2020-08-21 | $19.08 | $19.28 | $19.07 | $19.18 | $18.27 | 1,109,368 |
| 2020-08-20 | $18.99 | $19.36 | $18.87 | $19.15 | $18.25 | 984,623 |
| 2020-08-19 | $19.16 | $19.47 | $19.10 | $19.24 | $18.33 | 589,296 |
| 2020-08-18 | $19.40 | $19.58 | $19.08 | $19.18 | $18.27 | 1,637,241 |
| 2020-08-17 | $19.49 | $19.62 | $19.18 | $19.42 | $18.50 | 1,104,876 |
| 2020-08-14 | $19.44 | $19.70 | $19.39 | $19.48 | $18.56 | 1,507,145 |
| 2020-08-13 | $19.18 | $19.75 | $19.13 | $19.65 | $18.72 | 1,547,352 |
| 2020-08-12 | $19.51 | $19.73 | $19.23 | $19.31 | $18.40 | 1,563,390 |
| 2020-08-11 | $19.58 | $19.83 | $19.16 | $19.33 | $18.42 | 1,888,582 |
| 2020-08-10 | $18.92 | $19.37 | $18.72 | $19.19 | $18.28 | 1,955,582 |
| 2020-08-07 | $18.20 | $18.91 | $18.13 | $18.82 | $17.93 | 877,968 |
| 2020-08-06 | $18.17 | $18.44 | $18.17 | $18.30 | $17.44 | 803,546 |
| 2020-08-05 | $18.41 | $18.63 | $18.24 | $18.34 | $17.47 | 1,263,812 |
| 2020-08-04 | $18.45 | $18.65 | $18.15 | $18.21 | $17.35 | 691,749 |
| 2020-08-03 | $18.22 | $18.67 | $18.01 | $18.44 | $17.57 | 846,358 |
| 2020-07-31 | $18.28 | $18.99 | $17.55 | $18.16 | $17.30 | 3,343,287 |
| 2020-07-30 | $18.91 | $19.02 | $18.24 | $18.45 | $17.58 | 1,491,898 |
| 2020-07-29 | $18.96 | $19.32 | $18.91 | $19.23 | $18.32 | 1,131,528 |
| 2020-07-28 | $18.90 | $19.18 | $18.67 | $18.82 | $17.93 | 978,579 |
| 2020-07-27 | $18.54 | $19.18 | $18.54 | $19.02 | $18.12 | 1,838,487 |
| 2020-07-24 | $19.07 | $19.19 | $18.54 | $18.68 | $17.80 | 644,523 |
| 2020-07-23 | $18.85 | $19.23 | $18.72 | $19.06 | $18.16 | 981,118 |
| 2020-07-22 | $19.15 | $19.29 | $18.87 | $19.08 | $18.01 | 810,925 |
| 2020-07-21 | $19.35 | $19.79 | $19.18 | $19.26 | $18.18 | 714,707 |
| 2020-07-20 | $19.74 | $19.87 | $18.96 | $19.23 | $18.16 | 522,717 |
| 2020-07-17 | $19.29 | $19.88 | $19.23 | $19.84 | $18.73 | 1,013,969 |
| 2020-07-16 | $19.03 | $19.81 | $18.95 | $19.20 | $18.13 | 1,048,532 |
| 2020-07-15 | $19.17 | $19.41 | $18.88 | $19.31 | $18.23 | 1,717,451 |
| 2020-07-14 | $18.29 | $18.65 | $18.05 | $18.62 | $17.58 | 966,960 |
| 2020-07-13 | $18.55 | $18.79 | $18.15 | $18.32 | $17.30 | 714,651 |
| 2020-07-10 | $17.86 | $18.36 | $17.86 | $18.34 | $17.32 | 1,183,552 |
| 2020-07-09 | $18.45 | $18.71 | $17.80 | $17.83 | $16.83 | 1,682,469 |
| 2020-07-08 | $18.48 | $18.74 | $18.19 | $18.48 | $17.45 | 651,299 |
| 2020-07-07 | $18.80 | $18.95 | $18.48 | $18.49 | $17.46 | 570,883 |
| 2020-07-06 | $19.13 | $19.27 | $18.54 | $18.87 | $17.82 | 609,876 |
| 2020-07-02 | $18.76 | $19.11 | $18.64 | $18.75 | $17.70 | 752,438 |
| 2020-07-01 | $18.75 | $18.95 | $17.88 | $18.33 | $17.31 | 1,241,704 |
| 2020-06-30 | $18.44 | $18.98 | $18.23 | $18.73 | $17.68 | 1,075,001 |
| 2020-06-29 | $18.32 | $18.94 | $17.92 | $18.46 | $17.43 | 1,796,483 |
| 2020-06-26 | $18.32 | $18.51 | $17.86 | $17.99 | $16.98 | 1,029,792 |
| 2020-06-25 | $18.00 | $18.38 | $17.83 | $18.35 | $17.32 | 651,097 |
| 2020-06-24 | $18.69 | $18.75 | $17.90 | $18.06 | $17.05 | 492,327 |
| 2020-06-23 | $19.45 | $19.50 | $18.91 | $19.00 | $17.94 | 920,725 |
| 2020-06-22 | $18.66 | $19.11 | $18.20 | $19.05 | $17.99 | 764,401 |
| 2020-06-19 | $19.21 | $19.36 | $18.60 | $18.71 | $17.66 | 1,472,649 |
| 2020-06-18 | $19.11 | $19.63 | $19.05 | $19.10 | $18.03 | 1,005,960 |
| 2020-06-17 | $19.59 | $19.81 | $19.07 | $19.44 | $18.35 | 870,169 |
| 2020-06-16 | $19.87 | $20.08 | $19.00 | $19.46 | $18.37 | 568,050 |
| 2020-06-15 | $18.00 | $19.18 | $17.90 | $19.04 | $17.98 | 757,909 |
| 2020-06-12 | $19.45 | $19.68 | $18.36 | $18.86 | $17.81 | 832,300 |
| 2020-06-11 | $19.12 | $19.37 | $18.49 | $18.61 | $17.57 | 686,978 |
| 2020-06-10 | $21.16 | $21.16 | $19.99 | $20.19 | $19.06 | 953,272 |
| 2020-06-09 | $20.76 | $21.26 | $20.52 | $21.04 | $19.86 | 670,775 |
| 2020-06-08 | $21.55 | $22.05 | $21.09 | $21.19 | $20.01 | 783,773 |
| 2020-06-05 | $21.46 | $22.03 | $21.03 | $21.19 | $20.01 | 1,030,376 |
| 2020-06-04 | $19.74 | $20.59 | $19.36 | $20.57 | $19.42 | 1,185,611 |
| 2020-06-03 | $19.29 | $19.97 | $19.08 | $19.59 | $18.50 | 1,036,916 |
| 2020-06-02 | $19.04 | $19.31 | $18.66 | $18.88 | $17.83 | 687,778 |
| 2020-06-01 | $18.46 | $19.06 | $18.37 | $18.76 | $17.71 | 916,101 |
| 2020-05-29 | $18.64 | $18.73 | $17.87 | $18.33 | $17.31 | 785,128 |
| 2020-05-28 | $19.50 | $19.50 | $18.67 | $18.86 | $17.81 | 554,620 |
| 2020-05-27 | $19.38 | $19.40 | $18.74 | $19.17 | $18.10 | 1,607,868 |
| 2020-05-26 | $19.07 | $19.32 | $18.66 | $18.70 | $17.66 | 1,513,918 |
| 2020-05-22 | $18.47 | $18.47 | $17.84 | $18.10 | $17.09 | 506,168 |
| 2020-05-21 | $18.14 | $18.72 | $18.06 | $18.31 | $17.29 | 870,206 |
| 2020-05-20 | $18.84 | $19.13 | $18.16 | $18.31 | $17.29 | 887,771 |
| 2020-05-19 | $18.22 | $18.99 | $17.92 | $18.41 | $17.38 | 662,537 |
| 2020-05-18 | $18.05 | $18.59 | $17.75 | $18.32 | $17.30 | 767,675 |
| 2020-05-15 | $16.47 | $17.33 | $16.40 | $17.05 | $16.10 | 487,804 |
| 2020-05-14 | $16.00 | $16.87 | $15.60 | $16.65 | $15.72 | 598,153 |
| 2020-05-13 | $16.81 | $16.98 | $16.21 | $16.43 | $15.51 | 809,708 |
| 2020-05-12 | $18.02 | $18.23 | $17.01 | $17.06 | $16.11 | 527,039 |
| 2020-05-11 | $18.62 | $18.77 | $17.84 | $18.04 | $17.03 | 926,902 |
| 2020-05-08 | $18.41 | $18.99 | $18.32 | $18.96 | $17.90 | 1,100,743 |
| 2020-05-07 | $17.56 | $18.11 | $17.48 | $17.98 | $16.98 | 772,394 |
| 2020-05-06 | $17.43 | $17.66 | $16.92 | $16.96 | $16.01 | 679,473 |
| 2020-05-05 | $17.65 | $18.19 | $17.40 | $17.45 | $16.48 | 667,707 |
| 2020-05-04 | $16.80 | $17.50 | $16.60 | $17.32 | $16.35 | 993,851 |
| 2020-05-01 | $18.04 | $18.40 | $17.06 | $17.38 | $16.41 | 1,283,616 |
| 2020-04-30 | $18.64 | $19.57 | $18.44 | $18.65 | $17.61 | 4,103,119 |
| 2020-04-29 | $19.98 | $19.98 | $18.61 | $19.02 | $17.96 | 1,942,344 |
| 2020-04-28 | $18.93 | $19.79 | $18.85 | $19.09 | $18.02 | 905,924 |
| 2020-04-27 | $17.64 | $18.92 | $17.62 | $18.79 | $17.74 | 819,241 |
| 2020-04-24 | $17.44 | $17.65 | $17.08 | $17.56 | $16.58 | 1,187,354 |
| 2020-04-23 | $17.13 | $17.83 | $16.96 | $17.24 | $16.28 | 780,723 |
| 2020-04-22 | $16.97 | $17.47 | $16.61 | $17.30 | $16.17 | 837,089 |
| 2020-04-21 | $16.73 | $16.91 | $16.30 | $16.51 | $15.43 | 1,207,413 |
| 2020-04-20 | $17.25 | $17.88 | $16.87 | $17.26 | $16.13 | 892,851 |
| 2020-04-17 | $17.42 | $18.00 | $17.07 | $17.60 | $16.45 | 1,146,564 |
| 2020-04-16 | $16.97 | $17.01 | $16.26 | $16.73 | $15.64 | 786,118 |
| 2020-04-15 | $17.56 | $17.95 | $16.70 | $17.00 | $15.89 | 1,066,044 |
| 2020-04-14 | $18.34 | $18.62 | $17.70 | $18.27 | $17.08 | 1,162,237 |
| 2020-04-13 | $18.00 | $18.25 | $17.53 | $17.71 | $16.55 | 823,888 |
| 2020-04-09 | $18.27 | $19.24 | $17.92 | $18.00 | $16.82 | 1,149,300 |
| 2020-04-08 | $16.76 | $17.99 | $16.59 | $17.82 | $16.66 | 645,483 |
| 2020-04-07 | $17.73 | $18.14 | $16.68 | $16.73 | $15.64 | 730,987 |
| 2020-04-06 | $15.70 | $16.89 | $15.64 | $16.82 | $15.72 | 1,253,263 |
| 2020-04-03 | $15.66 | $15.90 | $14.73 | $15.03 | $14.05 | 982,239 |
| 2020-04-02 | $15.31 | $16.53 | $15.31 | $15.79 | $14.76 | 814,867 |
| 2020-04-01 | $15.85 | $16.63 | $15.01 | $15.59 | $14.57 | 1,179,734 |
| 2020-03-31 | $16.69 | $17.02 | $16.30 | $16.87 | $15.77 | 1,071,710 |
| 2020-03-30 | $16.08 | $16.79 | $15.65 | $16.71 | $15.62 | 918,806 |
| 2020-03-27 | $16.69 | $16.82 | $15.81 | $16.26 | $15.20 | 678,419 |
| 2020-03-26 | $16.28 | $17.75 | $16.05 | $17.57 | $16.42 | 996,250 |
| 2020-03-25 | $15.35 | $16.42 | $14.42 | $16.20 | $15.14 | 881,806 |
| 2020-03-24 | $14.57 | $15.39 | $14.22 | $15.16 | $14.17 | 1,180,463 |
| 2020-03-23 | $14.02 | $14.20 | $12.79 | $13.79 | $12.89 | 1,280,227 |
| 2020-03-20 | $14.62 | $15.68 | $14.21 | $14.27 | $13.34 | 2,333,137 |
| 2020-03-19 | $12.35 | $15.01 | $11.85 | $14.59 | $13.64 | 2,001,180 |
| 2020-03-18 | $14.43 | $14.66 | $10.54 | $12.51 | $11.69 | 1,608,825 |
| 2020-03-17 | $16.70 | $16.81 | $14.62 | $15.74 | $14.71 | 1,696,141 |
| 2020-03-16 | $16.51 | $17.31 | $15.99 | $16.41 | $15.34 | 1,774,738 |
| 2020-03-13 | $17.90 | $19.06 | $17.03 | $19.04 | $17.80 | 1,524,872 |
| 2020-03-12 | $16.40 | $18.48 | $16.05 | $16.79 | $15.69 | 1,532,281 |
| 2020-03-11 | $19.67 | $19.87 | $18.63 | $19.11 | $17.86 | 1,389,381 |
| 2020-03-10 | $20.78 | $21.28 | $19.35 | $20.40 | $19.07 | 2,590,078 |
| 2020-03-09 | $21.39 | $21.60 | $19.78 | $19.82 | $18.52 | 2,144,534 |
| 2020-03-06 | $22.61 | $22.68 | $21.90 | $22.46 | $20.99 | 1,021,629 |
| 2020-03-05 | $24.01 | $24.28 | $22.91 | $23.18 | $21.67 | 1,260,992 |
| 2020-03-04 | $24.78 | $25.13 | $24.28 | $25.01 | $23.38 | 1,420,781 |
| 2020-03-03 | $25.10 | $25.73 | $24.10 | $24.27 | $22.68 | 1,767,371 |
| 2020-03-02 | $24.24 | $25.17 | $23.63 | $25.11 | $23.47 | 1,068,529 |
| 2020-02-28 | $23.48 | $24.45 | $23.31 | $24.01 | $22.44 | 1,340,089 |
| 2020-02-27 | $25.30 | $25.74 | $24.43 | $24.52 | $22.92 | 1,502,311 |
| 2020-02-26 | $26.57 | $26.77 | $25.83 | $25.84 | $24.15 | 1,159,761 |
| 2020-02-25 | $27.61 | $27.80 | $26.12 | $26.37 | $24.65 | 1,129,773 |
| 2020-02-24 | $27.24 | $27.84 | $26.84 | $27.56 | $25.76 | 1,621,857 |
| 2020-02-21 | $28.36 | $28.60 | $28.30 | $28.39 | $26.53 | 737,287 |
| 2020-02-20 | $28.25 | $28.75 | $28.17 | $28.55 | $26.68 | 834,892 |
| 2020-02-19 | $27.96 | $28.46 | $27.74 | $28.30 | $26.45 | 1,513,562 |
| 2020-02-18 | $27.90 | $28.10 | $27.68 | $27.86 | $26.04 | 1,175,613 |
| 2020-02-14 | $27.34 | $27.79 | $27.34 | $27.69 | $25.88 | 969,975 |
| 2020-02-13 | $27.21 | $27.48 | $27.11 | $27.39 | $25.60 | 746,472 |
| 2020-02-12 | $27.12 | $27.75 | $27.09 | $27.47 | $25.67 | 907,020 |
| 2020-02-11 | $26.83 | $27.23 | $26.71 | $26.93 | $25.17 | 779,531 |
| 2020-02-10 | $26.54 | $26.85 | $26.26 | $26.66 | $24.92 | 1,558,754 |
| 2020-02-07 | $26.67 | $26.87 | $26.49 | $26.67 | $24.93 | 1,057,966 |
| 2020-02-06 | $27.49 | $27.79 | $26.73 | $26.80 | $25.05 | 1,566,728 |
| 2020-02-05 | $25.76 | $27.09 | $25.20 | $26.77 | $25.02 | 2,193,593 |
| 2020-02-04 | $25.32 | $25.50 | $25.01 | $25.22 | $23.57 | 1,934,977 |
| 2020-02-03 | $25.10 | $25.45 | $24.74 | $24.83 | $23.21 | 1,453,075 |
| 2020-01-31 | $25.52 | $25.52 | $24.78 | $24.90 | $23.27 | 5,605,633 |
| 2020-01-30 | $25.30 | $25.79 | $25.29 | $25.72 | $24.04 | 853,506 |
| 2020-01-29 | $25.38 | $25.78 | $25.35 | $25.69 | $24.01 | 984,279 |
| 2020-01-28 | $25.16 | $25.49 | $25.04 | $25.24 | $23.59 | 1,185,845 |
| 2020-01-27 | $25.05 | $25.36 | $24.88 | $25.06 | $23.42 | 766,577 |
| 2020-01-24 | $25.90 | $25.93 | $25.37 | $25.63 | $23.95 | 1,318,757 |
| 2020-01-23 | $25.71 | $25.96 | $25.42 | $25.87 | $24.18 | 1,010,399 |
| 2020-01-22 | $25.95 | $26.42 | $25.74 | $26.01 | $24.15 | 2,244,829 |
| 2020-01-21 | $25.43 | $25.54 | $25.22 | $25.45 | $23.63 | 677,347 |
| 2020-01-17 | $25.77 | $25.79 | $25.43 | $25.57 | $23.74 | 734,745 |
| 2020-01-16 | $25.52 | $25.73 | $25.38 | $25.71 | $23.87 | 904,783 |
| 2020-01-15 | $25.37 | $25.61 | $25.17 | $25.31 | $23.50 | 656,290 |
| 2020-01-14 | $25.50 | $25.62 | $25.36 | $25.44 | $23.62 | 615,155 |
| 2020-01-13 | $25.68 | $25.69 | $25.32 | $25.57 | $23.74 | 751,298 |
| 2020-01-10 | $25.85 | $25.97 | $25.62 | $25.65 | $23.81 | 880,886 |
| 2020-01-09 | $25.63 | $25.91 | $25.44 | $25.83 | $23.98 | 786,363 |
| 2020-01-08 | $25.44 | $25.76 | $25.24 | $25.52 | $23.69 | 1,254,463 |
| 2020-01-07 | $25.26 | $25.54 | $25.13 | $25.47 | $23.65 | 650,993 |
| 2020-01-06 | $25.36 | $25.43 | $25.23 | $25.40 | $23.58 | 812,356 |
| 2020-01-03 | $25.48 | $25.67 | $25.30 | $25.59 | $23.76 | 739,116 |
| 2020-01-02 | $25.82 | $25.93 | $25.58 | $25.92 | $24.06 | 1,070,816 |
| 2019-12-31 | $25.57 | $25.78 | $25.48 | $25.58 | $23.75 | 994,373 |
| 2019-12-30 | $25.68 | $25.73 | $25.40 | $25.61 | $23.78 | 963,019 |
| 2019-12-27 | $25.66 | $25.80 | $25.49 | $25.71 | $23.87 | 678,174 |
| 2019-12-26 | $25.60 | $25.67 | $25.44 | $25.60 | $23.77 | 834,160 |
| 2019-12-24 | $25.91 | $25.93 | $25.57 | $25.60 | $23.77 | 370,371 |
| 2019-12-23 | $25.54 | $26.03 | $25.52 | $25.93 | $24.07 | 1,232,047 |
| 2019-12-20 | $25.31 | $25.97 | $25.14 | $25.61 | $23.78 | 2,851,707 |
| 2019-12-19 | $25.19 | $25.24 | $24.90 | $25.05 | $23.26 | 1,517,813 |
| 2019-12-18 | $25.06 | $25.19 | $24.86 | $25.11 | $23.31 | 1,163,551 |
| 2019-12-17 | $25.19 | $25.40 | $25.00 | $25.02 | $23.23 | 1,639,173 |
| 2019-12-16 | $24.85 | $25.15 | $24.85 | $25.10 | $23.30 | 1,175,482 |
| 2019-12-13 | $24.72 | $25.15 | $24.50 | $24.60 | $22.84 | 1,082,047 |
| 2019-12-12 | $24.39 | $24.89 | $24.29 | $24.87 | $23.09 | 1,032,947 |
| 2019-12-11 | $24.32 | $24.41 | $24.07 | $24.30 | $22.56 | 1,370,085 |
| 2019-12-10 | $24.59 | $24.59 | $24.14 | $24.29 | $22.55 | 1,079,262 |
| 2019-12-09 | $24.58 | $24.74 | $24.51 | $24.59 | $22.83 | 558,762 |
| 2019-12-06 | $24.59 | $24.83 | $24.50 | $24.62 | $22.86 | 759,730 |
| 2019-12-05 | $24.58 | $24.64 | $24.14 | $24.21 | $22.48 | 614,368 |
| 2019-12-04 | $24.33 | $24.71 | $24.32 | $24.36 | $22.61 | 716,511 |
| 2019-12-03 | $24.23 | $24.42 | $24.04 | $24.20 | $22.47 | 736,316 |
| 2019-12-02 | $24.83 | $25.00 | $24.57 | $24.60 | $22.84 | 561,394 |
| 2019-11-29 | $24.97 | $24.98 | $24.67 | $24.71 | $22.94 | 272,871 |
| 2019-11-27 | $25.12 | $25.12 | $24.78 | $24.96 | $23.17 | 854,860 |
| 2019-11-26 | $24.99 | $25.10 | $24.82 | $25.07 | $23.27 | 588,943 |
| 2019-11-25 | $24.82 | $25.38 | $24.77 | $24.93 | $23.14 | 1,583,018 |
| 2019-11-22 | $24.47 | $24.71 | $24.34 | $24.67 | $22.90 | 716,194 |
| 2019-11-21 | $24.41 | $24.45 | $24.16 | $24.39 | $22.64 | 1,068,187 |
| 2019-11-20 | $24.12 | $24.58 | $23.99 | $24.22 | $22.49 | 1,493,216 |
| 2019-11-19 | $24.12 | $24.25 | $23.74 | $24.23 | $22.49 | 1,830,473 |
| 2019-11-18 | $23.82 | $24.11 | $23.68 | $24.01 | $22.29 | 1,259,275 |
| 2019-11-15 | $23.75 | $24.05 | $23.61 | $23.97 | $22.25 | 981,975 |
| 2019-11-14 | $23.54 | $23.72 | $23.54 | $23.60 | $21.91 | 1,179,162 |
| 2019-11-13 | $23.73 | $23.89 | $23.65 | $23.70 | $22.00 | 864,679 |
| 2019-11-12 | $23.99 | $24.14 | $23.86 | $23.95 | $22.23 | 1,524,883 |
| 2019-11-11 | $23.62 | $23.97 | $23.58 | $23.89 | $22.18 | 1,687,478 |
| 2019-11-08 | $23.77 | $23.94 | $23.53 | $23.93 | $22.22 | 1,019,326 |
| 2019-11-07 | $23.95 | $24.01 | $23.63 | $23.73 | $22.03 | 1,459,755 |
| 2019-11-06 | $23.96 | $23.96 | $23.63 | $23.67 | $21.97 | 1,019,378 |
| 2019-11-05 | $24.17 | $24.27 | $23.78 | $23.97 | $22.25 | 1,974,774 |
| 2019-11-04 | $23.60 | $24.28 | $23.60 | $24.20 | $22.47 | 1,365,344 |
| 2019-11-01 | $23.01 | $23.30 | $22.61 | $23.30 | $21.63 | 1,693,699 |
| 2019-10-31 | $23.38 | $23.42 | $22.78 | $23.06 | $21.41 | 5,105,123 |
| 2019-10-30 | $22.41 | $23.44 | $22.13 | $23.27 | $21.60 | 2,719,713 |
| 2019-10-29 | $21.85 | $21.94 | $21.74 | $21.88 | $20.31 | 1,205,399 |
| 2019-10-28 | $22.04 | $22.19 | $21.87 | $21.91 | $20.34 | 1,034,535 |
| 2019-10-25 | $21.86 | $21.96 | $21.65 | $21.80 | $20.24 | 1,165,282 |
| 2019-10-24 | $21.90 | $22.03 | $21.64 | $21.89 | $20.32 | 797,867 |
| 2019-10-23 | $21.81 | $21.92 | $21.48 | $21.79 | $20.23 | 1,709,762 |
| 2019-10-22 | $21.54 | $22.19 | $21.46 | $21.83 | $20.27 | 1,275,357 |
| 2019-10-21 | $21.32 | $21.65 | $21.21 | $21.55 | $20.01 | 1,007,516 |
| 2019-10-18 | $20.87 | $21.19 | $20.87 | $21.12 | $19.61 | 1,148,526 |
| 2019-10-17 | $20.89 | $21.21 | $20.80 | $21.03 | $19.52 | 1,000,791 |
| 2019-10-16 | $20.60 | $21.03 | $20.60 | $20.88 | $19.22 | 1,979,433 |
| 2019-10-15 | $20.50 | $20.93 | $20.34 | $20.70 | $19.06 | 1,536,852 |
| 2019-10-14 | $20.07 | $20.48 | $20.04 | $20.35 | $18.74 | 1,120,992 |
| 2019-10-11 | $19.51 | $20.73 | $19.51 | $20.18 | $18.58 | 2,214,177 |
| 2019-10-10 | $19.17 | $19.48 | $19.12 | $19.20 | $17.68 | 998,309 |
| 2019-10-09 | $19.25 | $19.26 | $19.04 | $19.15 | $17.63 | 592,995 |
| 2019-10-08 | $19.24 | $19.58 | $19.06 | $19.06 | $17.55 | 824,317 |
| 2019-10-07 | $19.53 | $19.69 | $19.21 | $19.62 | $18.06 | 1,389,733 |
| 2019-10-04 | $19.83 | $19.83 | $19.37 | $19.60 | $18.05 | 1,646,579 |
| 2019-10-03 | $19.76 | $19.89 | $19.33 | $19.86 | $18.29 | 1,437,475 |
| 2019-10-02 | $19.90 | $20.14 | $19.35 | $19.94 | $18.36 | 2,420,489 |
| 2019-10-01 | $20.45 | $21.34 | $19.96 | $20.11 | $18.52 | 3,011,629 |
| 2019-09-30 | $21.92 | $22.17 | $21.81 | $22.04 | $20.29 | 1,142,811 |
| 2019-09-27 | $21.95 | $22.07 | $21.81 | $21.90 | $20.16 | 2,575,718 |
| 2019-09-26 | $21.75 | $21.88 | $21.62 | $21.76 | $20.03 | 1,162,781 |
| 2019-09-25 | $21.52 | $22.00 | $21.44 | $21.89 | $20.15 | 1,174,985 |
| 2019-09-24 | $21.71 | $21.84 | $21.17 | $21.59 | $19.88 | 1,819,642 |
| 2019-09-23 | $21.55 | $21.98 | $21.55 | $21.79 | $20.06 | 1,252,232 |
| 2019-09-20 | $21.97 | $22.08 | $21.61 | $21.88 | $20.15 | 4,446,807 |
| 2019-09-19 | $22.06 | $22.22 | $21.75 | $21.83 | $20.10 | 1,349,489 |
| 2019-09-18 | $22.05 | $22.18 | $21.89 | $22.10 | $20.35 | 1,339,162 |
| 2019-09-17 | $21.93 | $22.42 | $21.64 | $22.11 | $20.36 | 1,701,839 |
| 2019-09-16 | $22.28 | $22.32 | $21.98 | $22.21 | $20.45 | 964,602 |
| 2019-09-13 | $22.55 | $22.67 | $21.99 | $22.30 | $20.53 | 1,496,402 |
| 2019-09-12 | $22.95 | $22.97 | $21.95 | $22.35 | $20.58 | 2,418,669 |
| 2019-09-11 | $22.43 | $22.96 | $21.97 | $22.96 | $21.14 | 715,454 |
| 2019-09-10 | $21.84 | $22.56 | $21.83 | $22.33 | $20.56 | 1,967,146 |
| 2019-09-09 | $21.43 | $21.78 | $21.28 | $21.74 | $20.02 | 1,130,150 |
| 2019-09-06 | $20.93 | $21.33 | $20.85 | $21.30 | $19.61 | 1,167,309 |
| 2019-09-05 | $20.67 | $20.98 | $20.59 | $20.85 | $19.20 | 1,781,406 |
| 2019-09-04 | $20.18 | $20.38 | $20.12 | $20.37 | $18.75 | 665,497 |
| 2019-09-03 | $20.05 | $20.24 | $19.57 | $19.91 | $18.33 | 1,435,318 |
| 2019-08-30 | $20.08 | $20.33 | $20.07 | $20.26 | $18.65 | 842,202 |
| 2019-08-29 | $19.99 | $20.19 | $19.94 | $20.01 | $18.42 | 703,560 |
| 2019-08-28 | $19.50 | $19.97 | $19.28 | $19.80 | $18.23 | 822,865 |
| 2019-08-27 | $20.10 | $20.30 | $19.59 | $19.61 | $18.06 | 1,161,361 |
| 2019-08-26 | $20.27 | $20.34 | $19.69 | $20.05 | $18.46 | 1,462,195 |
| 2019-08-23 | $20.50 | $20.62 | $20.10 | $20.14 | $18.54 | 1,058,083 |
| 2019-08-22 | $20.86 | $20.95 | $20.56 | $20.63 | $18.99 | 624,608 |
| 2019-08-21 | $20.72 | $20.92 | $20.61 | $20.74 | $19.10 | 694,374 |
| 2019-08-20 | $21.01 | $21.01 | $20.57 | $20.62 | $18.98 | 813,502 |
| 2019-08-19 | $21.35 | $21.46 | $20.97 | $21.11 | $19.44 | 920,874 |
| 2019-08-16 | $20.73 | $21.08 | $20.67 | $20.97 | $19.31 | 940,754 |
| 2019-08-15 | $20.86 | $20.86 | $20.55 | $20.59 | $18.96 | 1,239,657 |
| 2019-08-14 | $21.11 | $21.20 | $20.74 | $20.84 | $19.19 | 1,628,201 |
| 2019-08-13 | $21.19 | $22.25 | $21.10 | $21.58 | $19.87 | 1,286,073 |
| 2019-08-12 | $21.09 | $21.27 | $20.67 | $21.12 | $19.45 | 1,832,736 |
| 2019-08-09 | $21.29 | $21.42 | $21.05 | $21.24 | $19.56 | 1,158,388 |
| 2019-08-08 | $21.40 | $21.63 | $21.11 | $21.42 | $19.72 | 1,148,967 |
| 2019-08-07 | $20.71 | $20.98 | $20.42 | $20.95 | $19.29 | 1,207,136 |
| 2019-08-06 | $20.56 | $21.06 | $20.43 | $21.04 | $19.37 | 1,103,059 |
| 2019-08-05 | $21.13 | $21.21 | $20.67 | $20.79 | $19.14 | 1,567,429 |
| 2019-08-02 | $22.25 | $22.25 | $21.48 | $21.57 | $19.86 | 2,070,727 |
| 2019-08-01 | $24.20 | $24.30 | $22.52 | $22.59 | $20.80 | 3,240,919 |
| 2019-07-31 | $25.04 | $25.34 | $24.64 | $24.79 | $22.82 | 3,072,106 |
| 2019-07-30 | $24.68 | $25.15 | $24.64 | $25.07 | $23.08 | 834,267 |
| 2019-07-29 | $24.98 | $25.00 | $24.56 | $24.84 | $22.87 | 940,602 |
| 2019-07-26 | $24.75 | $25.07 | $24.58 | $24.93 | $22.95 | 874,980 |
| 2019-07-25 | $25.05 | $25.17 | $24.56 | $24.77 | $22.81 | 1,160,290 |
| 2019-07-24 | $24.65 | $25.30 | $24.60 | $25.22 | $23.22 | 2,915,793 |
| 2019-07-23 | $24.41 | $24.95 | $24.41 | $24.91 | $22.93 | 695,600 |
| 2019-07-22 | $24.14 | $24.40 | $24.10 | $24.27 | $22.35 | 1,150,065 |
| 2019-07-19 | $24.29 | $24.60 | $24.14 | $24.19 | $22.27 | 550,039 |
| 2019-07-18 | $24.40 | $24.43 | $24.18 | $24.21 | $22.29 | 927,234 |
| 2019-07-17 | $24.74 | $24.90 | $24.37 | $24.54 | $22.43 | 807,716 |
| 2019-07-16 | $24.74 | $25.04 | $24.74 | $24.85 | $22.72 | 723,148 |
| 2019-07-15 | $24.79 | $24.85 | $24.42 | $24.84 | $22.71 | 826,660 |
| 2019-07-12 | $24.25 | $24.85 | $24.21 | $24.72 | $22.60 | 571,196 |
| 2019-07-11 | $24.33 | $24.47 | $24.08 | $24.21 | $22.13 | 862,756 |
| 2019-07-10 | $24.84 | $24.86 | $24.18 | $24.30 | $22.21 | 674,059 |
| 2019-07-09 | $25.07 | $25.24 | $24.62 | $24.70 | $22.58 | 774,452 |
| 2019-07-08 | $25.20 | $25.42 | $25.13 | $25.28 | $23.11 | 993,700 |
| 2019-07-05 | $25.27 | $25.37 | $25.04 | $25.35 | $23.17 | 646,649 |
| 2019-07-03 | $25.20 | $25.50 | $25.10 | $25.45 | $23.26 | 751,090 |
| 2019-07-02 | $24.95 | $25.37 | $24.89 | $25.11 | $22.95 | 1,597,654 |
| 2019-07-01 | $25.17 | $25.50 | $24.93 | $25.02 | $22.87 | 967,116 |
| 2019-06-28 | $24.75 | $25.05 | $24.66 | $24.79 | $22.66 | 1,344,204 |
| 2019-06-27 | $24.87 | $24.95 | $24.57 | $24.69 | $22.57 | 1,394,232 |
| 2019-06-26 | $24.55 | $24.88 | $24.54 | $24.78 | $22.65 | 881,525 |
| 2019-06-25 | $24.39 | $24.68 | $24.29 | $24.46 | $22.36 | 948,923 |
| 2019-06-24 | $24.33 | $24.41 | $24.13 | $24.30 | $22.21 | 918,886 |
| 2019-06-21 | $24.28 | $24.59 | $24.17 | $24.29 | $22.20 | 1,616,201 |
| 2019-06-20 | $24.36 | $24.41 | $23.93 | $24.37 | $22.28 | 734,979 |
| 2019-06-19 | $24.28 | $24.28 | $23.93 | $23.97 | $21.91 | 691,726 |
| 2019-06-18 | $24.17 | $24.55 | $24.06 | $24.13 | $22.06 | 1,122,304 |
| 2019-06-17 | $23.98 | $24.12 | $23.86 | $23.98 | $21.92 | 832,943 |
| 2019-06-14 | $24.00 | $24.05 | $23.57 | $23.90 | $21.85 | 1,156,855 |
| 2019-06-13 | $23.97 | $24.20 | $23.78 | $24.09 | $22.02 | 1,043,417 |
| 2019-06-12 | $23.79 | $23.95 | $23.62 | $23.87 | $21.82 | 807,806 |
| 2019-06-11 | $24.72 | $24.74 | $23.64 | $23.71 | $21.67 | 1,507,917 |
| 2019-06-10 | $24.06 | $24.62 | $24.01 | $24.46 | $22.36 | 852,288 |
| 2019-06-07 | $23.98 | $24.11 | $23.84 | $23.96 | $21.90 | 794,835 |
| 2019-06-06 | $23.81 | $23.94 | $23.59 | $23.86 | $21.81 | 1,254,665 |
| 2019-06-05 | $24.16 | $24.20 | $23.23 | $23.81 | $21.76 | 1,212,385 |
| 2019-06-04 | $23.60 | $24.08 | $23.60 | $24.05 | $21.98 | 1,060,734 |
| 2019-06-03 | $23.10 | $23.58 | $23.03 | $23.36 | $21.35 | 1,395,218 |
| 2019-05-31 | $22.97 | $23.19 | $22.80 | $23.06 | $21.08 | 1,317,501 |
| 2019-05-30 | $23.58 | $23.79 | $23.25 | $23.34 | $21.34 | 791,585 |
| 2019-05-29 | $23.46 | $23.86 | $23.43 | $23.56 | $21.54 | 1,102,415 |
| 2019-05-28 | $24.19 | $24.28 | $23.59 | $23.65 | $21.62 | 994,829 |
| 2019-05-24 | $24.10 | $24.19 | $23.87 | $24.01 | $21.95 | 1,492,204 |
| 2019-05-23 | $23.83 | $24.03 | $23.68 | $23.95 | $21.89 | 1,552,253 |
| 2019-05-22 | $24.33 | $24.59 | $24.00 | $24.17 | $22.09 | 1,102,420 |
| 2019-05-21 | $24.50 | $24.62 | $24.33 | $24.49 | $22.39 | 1,819,606 |
| 2019-05-20 | $24.96 | $25.35 | $24.24 | $24.32 | $22.23 | 1,916,262 |
| 2019-05-17 | $25.01 | $25.65 | $25.00 | $25.11 | $22.95 | 1,131,713 |
| 2019-05-16 | $25.30 | $25.61 | $25.16 | $25.29 | $23.12 | 1,188,256 |
| 2019-05-15 | $25.11 | $25.44 | $25.04 | $25.14 | $22.98 | 1,005,896 |
| 2019-05-14 | $25.16 | $25.60 | $25.13 | $25.37 | $23.19 | 1,233,795 |
| 2019-05-13 | $25.44 | $26.16 | $25.01 | $25.10 | $22.94 | 1,536,750 |
| 2019-05-10 | $26.09 | $26.41 | $25.78 | $26.02 | $23.78 | 1,157,105 |
| 2019-05-09 | $26.01 | $26.51 | $25.91 | $26.26 | $24.00 | 1,187,146 |
| 2019-05-08 | $26.44 | $26.70 | $26.23 | $26.24 | $23.99 | 862,309 |
| 2019-05-07 | $26.88 | $27.13 | $26.29 | $26.49 | $24.21 | 1,679,799 |
| 2019-05-06 | $26.79 | $27.33 | $26.79 | $27.19 | $24.85 | 1,489,857 |
| 2019-05-03 | $27.38 | $27.70 | $27.03 | $27.31 | $24.96 | 2,155,596 |
| 2019-05-02 | $27.75 | $27.87 | $27.18 | $27.33 | $24.98 | 2,102,960 |
| 2019-05-01 | $28.05 | $28.05 | $27.78 | $27.84 | $25.45 | 1,405,054 |
| 2019-04-30 | $27.93 | $28.05 | $27.60 | $27.95 | $25.55 | 3,427,351 |
| 2019-04-29 | $27.45 | $28.25 | $27.45 | $27.95 | $25.55 | 1,471,500 |
| 2019-04-26 | $27.49 | $27.85 | $27.04 | $27.47 | $25.11 | 1,503,312 |
| 2019-04-25 | $27.92 | $28.05 | $26.59 | $27.61 | $25.24 | 2,636,765 |
| 2019-04-24 | $28.17 | $28.49 | $28.16 | $28.40 | $25.96 | 1,754,980 |
| 2019-04-23 | $28.02 | $28.39 | $28.00 | $28.20 | $25.78 | 1,376,096 |
| 2019-04-22 | $27.87 | $28.24 | $27.87 | $28.01 | $25.60 | 1,029,946 |
| 2019-04-18 | $28.14 | $28.24 | $27.99 | $28.14 | $25.72 | 759,355 |
| 2019-04-17 | $28.11 | $28.21 | $27.94 | $28.03 | $25.62 | 1,643,269 |
| 2019-04-16 | $28.15 | $28.15 | $27.95 | $28.07 | $25.50 | 1,337,769 |
| 2019-04-15 | $27.99 | $28.24 | $27.78 | $28.07 | $25.50 | 1,322,200 |
| 2019-04-12 | $27.98 | $28.34 | $27.56 | $28.00 | $25.44 | 1,315,313 |
| 2019-04-11 | $27.20 | $27.98 | $27.20 | $27.80 | $25.25 | 2,885,855 |
| 2019-04-10 | $27.04 | $27.67 | $27.00 | $27.21 | $24.72 | 1,048,419 |
| 2019-04-09 | $27.67 | $27.72 | $27.03 | $27.09 | $24.61 | 524,494 |
| 2019-04-08 | $27.88 | $27.93 | $27.65 | $27.85 | $25.30 | 492,034 |
| 2019-04-05 | $27.95 | $28.08 | $27.71 | $27.94 | $25.38 | 549,436 |
| 2019-04-04 | $27.80 | $28.11 | $27.80 | $27.96 | $25.40 | 750,493 |
| 2019-04-03 | $27.88 | $28.11 | $27.63 | $27.65 | $25.12 | 841,402 |
| 2019-04-02 | $27.52 | $27.80 | $27.30 | $27.67 | $25.14 | 678,409 |
| 2019-04-01 | $27.18 | $27.80 | $27.18 | $27.50 | $24.98 | 652,853 |
| 2019-03-29 | $27.14 | $27.42 | $26.83 | $26.98 | $24.51 | 599,199 |
| 2019-03-28 | $26.64 | $27.15 | $26.62 | $26.89 | $24.43 | 1,185,434 |
| 2019-03-27 | $26.08 | $26.74 | $26.08 | $26.58 | $24.15 | 956,433 |
| 2019-03-26 | $26.52 | $26.58 | $25.81 | $26.12 | $23.73 | 1,177,163 |
| 2019-03-25 | $25.73 | $26.34 | $25.64 | $26.21 | $23.81 | 1,462,398 |
| 2019-03-22 | $26.74 | $26.85 | $25.73 | $25.77 | $23.41 | 691,312 |
| 2019-03-21 | $26.74 | $27.20 | $26.74 | $26.94 | $24.47 | 620,812 |
| 2019-03-20 | $27.14 | $27.36 | $26.78 | $26.94 | $24.47 | 854,260 |
| 2019-03-19 | $27.39 | $27.77 | $27.19 | $27.23 | $24.74 | 803,405 |
| 2019-03-18 | $27.10 | $27.34 | $26.94 | $27.26 | $24.76 | 2,094,675 |
| 2019-03-15 | $27.07 | $27.40 | $26.90 | $27.01 | $24.54 | 2,828,883 |
| 2019-03-14 | $27.40 | $27.40 | $27.00 | $27.16 | $24.67 | 959,363 |
| 2019-03-13 | $27.08 | $27.52 | $26.97 | $27.47 | $24.95 | 887,743 |
| 2019-03-12 | $27.01 | $27.17 | $26.90 | $27.00 | $24.53 | 443,334 |
| 2019-03-11 | $26.67 | $27.24 | $26.67 | $26.97 | $24.50 | 747,623 |
| 2019-03-08 | $26.66 | $26.99 | $26.59 | $26.72 | $24.27 | 739,061 |
| 2019-03-07 | $27.02 | $27.21 | $26.70 | $26.96 | $24.49 | 1,208,170 |
| 2019-03-06 | $27.17 | $27.37 | $27.06 | $27.06 | $24.58 | 643,582 |
| 2019-03-05 | $27.41 | $27.70 | $27.17 | $27.17 | $24.68 | 1,112,891 |
| 2019-03-04 | $27.89 | $28.06 | $27.23 | $27.51 | $24.99 | 606,333 |
| 2019-03-01 | $27.72 | $28.00 | $27.52 | $27.77 | $25.23 | 678,847 |
| 2019-02-28 | $27.50 | $27.75 | $27.15 | $27.48 | $24.96 | 1,201,206 |
| 2019-02-27 | $27.29 | $27.60 | $27.28 | $27.44 | $24.93 | 619,445 |
| 2019-02-26 | $27.34 | $27.81 | $27.30 | $27.30 | $24.80 | 1,712,456 |
| 2019-02-25 | $27.50 | $27.77 | $27.39 | $27.45 | $24.94 | 1,403,066 |
| 2019-02-22 | $27.21 | $27.63 | $27.21 | $27.42 | $24.91 | 670,906 |
| 2019-02-21 | $27.33 | $27.41 | $26.84 | $27.12 | $24.64 | 669,985 |
| 2019-02-20 | $26.96 | $27.65 | $26.89 | $27.43 | $24.92 | 794,164 |
| 2019-02-19 | $27.12 | $27.16 | $26.57 | $27.00 | $24.53 | 587,809 |
| 2019-02-15 | $26.60 | $26.97 | $26.51 | $26.95 | $24.48 | 537,013 |
| 2019-02-14 | $26.14 | $26.55 | $26.05 | $26.37 | $23.96 | 861,829 |
| 2019-02-13 | $26.21 | $26.48 | $26.03 | $26.31 | $23.90 | 923,399 |
| 2019-02-12 | $25.81 | $26.31 | $25.54 | $26.02 | $23.64 | 905,138 |
| 2019-02-11 | $25.45 | $25.86 | $25.31 | $25.68 | $23.33 | 889,957 |
| 2019-02-08 | $24.99 | $25.49 | $24.92 | $25.40 | $23.07 | 1,068,496 |
| 2019-02-07 | $24.85 | $25.35 | $24.76 | $25.10 | $22.80 | 2,098,343 |
| 2019-02-06 | $25.03 | $25.26 | $24.91 | $25.00 | $22.71 | 2,048,722 |
| 2019-02-05 | $25.30 | $25.58 | $25.00 | $25.10 | $22.80 | 1,121,982 |
| 2019-02-04 | $24.90 | $25.52 | $24.88 | $25.41 | $23.08 | 739,937 |
| 2019-02-01 | $25.12 | $25.79 | $24.83 | $24.94 | $22.66 | 962,615 |
| 2019-01-31 | $24.90 | $25.30 | $23.68 | $25.02 | $22.73 | 2,695,623 |
| 2019-01-30 | $25.00 | $25.31 | $24.86 | $24.99 | $22.70 | 1,598,732 |
| 2019-01-29 | $24.82 | $24.98 | $24.68 | $24.81 | $22.54 | 889,695 |
| 2019-01-28 | $24.55 | $24.85 | $24.27 | $24.66 | $22.40 | 1,392,592 |
| 2019-01-25 | $24.62 | $24.96 | $24.43 | $24.91 | $22.63 | 569,670 |
| 2019-01-24 | $24.26 | $24.53 | $24.01 | $24.27 | $22.05 | 450,779 |
| 2019-01-23 | $24.48 | $24.75 | $24.03 | $24.43 | $22.03 | 583,747 |
| 2019-01-22 | $24.36 | $24.93 | $24.08 | $24.39 | $22.00 | 988,157 |
| 2019-01-18 | $24.36 | $24.85 | $23.98 | $24.66 | $22.24 | 597,595 |
| 2019-01-17 | $23.42 | $24.42 | $23.42 | $24.10 | $21.74 | 757,702 |
| 2019-01-16 | $23.32 | $23.75 | $23.27 | $23.61 | $21.29 | 500,559 |
| 2019-01-15 | $23.46 | $23.65 | $23.14 | $23.31 | $21.02 | 577,867 |
| 2019-01-14 | $23.19 | $23.60 | $22.91 | $23.38 | $21.09 | 496,143 |
| 2019-01-11 | $23.27 | $23.38 | $23.02 | $23.25 | $20.97 | 380,356 |
| 2019-01-10 | $23.01 | $23.38 | $22.65 | $23.36 | $21.07 | 337,838 |
| 2019-01-09 | $23.03 | $23.19 | $22.62 | $23.15 | $20.88 | 603,831 |
| 2019-01-08 | $22.38 | $23.17 | $22.18 | $22.77 | $20.54 | 1,231,462 |
| 2019-01-07 | $22.52 | $22.66 | $21.89 | $22.08 | $19.91 | 1,506,223 |
| 2019-01-04 | $22.00 | $22.50 | $21.82 | $22.35 | $20.16 | 970,414 |
| 2019-01-03 | $22.40 | $22.40 | $21.51 | $21.65 | $19.53 | 488,618 |
| 2019-01-02 | $22.62 | $22.75 | $21.85 | $22.51 | $20.30 | 660,768 |
| 2018-12-31 | $22.05 | $22.50 | $21.88 | $22.46 | $20.26 | 680,244 |
| 2018-12-28 | $21.60 | $22.35 | $21.58 | $21.98 | $19.82 | 655,898 |
| 2018-12-27 | $20.86 | $21.51 | $20.64 | $21.50 | $19.39 | 637,760 |
| 2018-12-26 | $20.32 | $21.36 | $20.26 | $21.34 | $19.25 | 662,232 |
| 2018-12-24 | $20.09 | $20.76 | $19.87 | $20.31 | $18.32 | 415,289 |
| 2018-12-21 | $20.98 | $21.04 | $19.71 | $20.37 | $18.37 | 2,111,132 |
| 2018-12-20 | $20.79 | $21.15 | $20.33 | $20.85 | $18.81 | 1,199,813 |
| 2018-12-19 | $20.99 | $21.90 | $20.67 | $20.93 | $18.88 | 759,775 |
| 2018-12-18 | $21.86 | $21.86 | $20.72 | $20.95 | $18.90 | 1,383,286 |
| 2018-12-17 | $22.53 | $22.61 | $21.43 | $21.59 | $19.47 | 846,490 |
| 2018-12-14 | $22.37 | $22.72 | $22.34 | $22.56 | $20.35 | 560,358 |
| 2018-12-13 | $23.00 | $23.24 | $22.27 | $22.54 | $20.33 | 486,422 |
| 2018-12-12 | $22.99 | $23.51 | $22.81 | $22.84 | $20.60 | 425,187 |
| 2018-12-11 | $23.03 | $23.26 | $22.25 | $22.56 | $20.35 | 564,374 |
| 2018-12-10 | $22.95 | $23.25 | $22.44 | $22.57 | $20.36 | 678,460 |
| 2018-12-07 | $23.57 | $24.06 | $22.96 | $23.10 | $20.83 | 413,445 |
| 2018-12-06 | $23.58 | $24.00 | $23.00 | $23.67 | $21.35 | 1,045,843 |
| 2018-12-04 | $25.31 | $25.31 | $24.07 | $24.10 | $21.74 | 451,556 |
| 2018-12-03 | $25.55 | $25.86 | $24.54 | $25.30 | $22.82 | 668,437 |
| 2018-11-30 | $24.98 | $25.12 | $24.66 | $25.02 | $22.57 | 829,797 |
| 2018-11-29 | $24.97 | $25.49 | $24.70 | $25.06 | $22.60 | 666,353 |
| 2018-11-28 | $24.90 | $25.33 | $24.17 | $25.01 | $22.56 | 848,682 |
| 2018-11-27 | $25.54 | $25.89 | $24.59 | $24.96 | $22.51 | 541,414 |
| 2018-11-26 | $25.43 | $25.82 | $25.28 | $25.72 | $23.20 | 504,849 |
| 2018-11-23 | $24.29 | $25.45 | $24.29 | $25.20 | $22.73 | 350,988 |
| 2018-11-21 | $24.12 | $24.96 | $24.10 | $24.60 | $22.19 | 423,747 |
| 2018-11-20 | $24.23 | $24.77 | $24.09 | $24.23 | $21.85 | 438,997 |
| 2018-11-19 | $24.40 | $24.78 | $24.34 | $24.57 | $22.16 | 657,326 |
| 2018-11-16 | $24.51 | $24.81 | $24.23 | $24.59 | $22.18 | 1,113,185 |
| 2018-11-15 | $24.49 | $24.81 | $24.44 | $24.72 | $22.30 | 1,207,837 |
| 2018-11-14 | $24.89 | $25.28 | $24.43 | $24.62 | $22.21 | 679,928 |
| 2018-11-13 | $24.52 | $24.95 | $24.17 | $24.48 | $22.08 | 1,299,767 |
| 2018-11-12 | $25.57 | $25.73 | $24.50 | $24.51 | $22.11 | 954,073 |
| 2018-11-09 | $26.22 | $26.36 | $25.69 | $25.69 | $23.17 | 764,888 |
| 2018-11-08 | $26.59 | $27.07 | $26.43 | $26.52 | $23.92 | 468,369 |
| 2018-11-07 | $26.37 | $26.89 | $26.21 | $26.81 | $24.18 | 703,794 |
| 2018-11-06 | $25.21 | $26.14 | $25.17 | $26.02 | $23.47 | 748,717 |
| 2018-11-05 | $25.25 | $25.86 | $25.17 | $25.40 | $22.91 | 653,171 |
| 2018-11-02 | $25.08 | $25.47 | $24.82 | $25.42 | $22.93 | 843,130 |
| 2018-11-01 | $24.35 | $25.07 | $24.23 | $24.91 | $22.47 | 797,726 |
| 2018-10-31 | $24.34 | $24.45 | $24.00 | $24.42 | $22.02 | 2,373,828 |
| 2018-10-30 | $23.69 | $24.28 | $23.65 | $24.01 | $21.66 | 1,091,245 |
| 2018-10-29 | $24.24 | $25.00 | $23.37 | $23.64 | $21.32 | 1,052,088 |
| 2018-10-26 | $24.00 | $24.67 | $23.54 | $23.92 | $21.57 | 1,933,415 |
| 2018-10-25 | $21.68 | $24.80 | $21.30 | $23.62 | $21.30 | 3,382,700 |
| 2018-10-24 | $22.65 | $22.75 | $21.23 | $21.29 | $19.20 | 1,951,988 |
| 2018-10-23 | $22.89 | $23.08 | $22.13 | $22.78 | $20.55 | 1,558,610 |
| 2018-10-22 | $24.47 | $24.53 | $23.36 | $23.42 | $21.12 | 1,259,249 |
| 2018-10-19 | $24.79 | $25.03 | $24.23 | $24.40 | $22.01 | 2,616,933 |
| 2018-10-18 | $25.15 | $25.40 | $24.53 | $24.75 | $22.32 | 1,189,430 |
| 2018-10-17 | $25.38 | $25.91 | $25.26 | $25.52 | $22.86 | 1,071,292 |
| 2018-10-16 | $24.28 | $25.63 | $24.25 | $25.36 | $22.71 | 1,141,470 |
| 2018-10-15 | $24.28 | $24.38 | $23.90 | $24.06 | $21.55 | 923,218 |
| 2018-10-12 | $25.15 | $25.15 | $23.74 | $24.13 | $21.61 | 935,655 |
| 2018-10-11 | $25.55 | $25.73 | $24.52 | $24.69 | $22.11 | 1,351,190 |
| 2018-10-10 | $26.34 | $26.50 | $25.75 | $25.78 | $23.09 | 696,323 |
| 2018-10-09 | $27.02 | $27.11 | $26.52 | $26.63 | $23.85 | 562,154 |
| 2018-10-08 | $26.62 | $27.30 | $26.23 | $27.29 | $24.44 | 568,936 |
| 2018-10-05 | $27.10 | $27.40 | $26.61 | $26.67 | $23.89 | 630,295 |
| 2018-10-04 | $27.10 | $27.78 | $26.97 | $27.10 | $24.27 | 650,716 |
| 2018-10-03 | $27.18 | $27.32 | $26.24 | $27.25 | $24.40 | 772,018 |
| 2018-10-02 | $27.41 | $27.68 | $26.84 | $27.00 | $24.18 | 1,068,383 |
| 2018-10-01 | $27.30 | $27.91 | $27.30 | $27.55 | $24.67 | 705,489 |
| 2018-09-28 | $26.89 | $27.25 | $26.75 | $27.16 | $24.32 | 1,479,672 |
| 2018-09-27 | $27.69 | $27.78 | $26.81 | $27.00 | $24.18 | 6,707,144 |
| 2018-09-26 | $28.57 | $28.57 | $27.50 | $27.57 | $24.69 | 1,747,870 |
| 2018-09-25 | $29.44 | $29.64 | $28.49 | $28.57 | $25.59 | 836,094 |
| 2018-09-24 | $29.35 | $29.58 | $28.67 | $29.37 | $26.30 | 648,683 |
| 2018-09-21 | $29.09 | $29.58 | $28.98 | $29.42 | $26.35 | 1,627,875 |
| 2018-09-20 | $29.45 | $29.65 | $28.78 | $29.18 | $26.13 | 645,570 |
| 2018-09-19 | $28.62 | $29.31 | $28.47 | $29.23 | $26.18 | 590,528 |
| 2018-09-18 | $28.38 | $28.80 | $28.25 | $28.65 | $25.66 | 586,248 |
| 2018-09-17 | $28.37 | $28.76 | $27.86 | $28.55 | $25.57 | 703,302 |
| 2018-09-14 | $28.13 | $28.54 | $27.98 | $28.41 | $25.44 | 673,400 |
| 2018-09-13 | $28.26 | $28.60 | $27.94 | $28.07 | $25.14 | 1,016,633 |
| 2018-09-12 | $28.00 | $28.45 | $27.67 | $28.09 | $25.16 | 255,412 |
| 2018-09-11 | $28.10 | $28.36 | $27.79 | $28.11 | $25.18 | 508,643 |
| 2018-09-10 | $28.08 | $29.02 | $28.00 | $28.32 | $25.36 | 862,054 |
| 2018-09-07 | $28.41 | $28.57 | $27.67 | $27.94 | $25.02 | 616,829 |
| 2018-09-06 | $28.56 | $28.73 | $28.24 | $28.60 | $25.61 | 629,684 |
| 2018-09-05 | $28.10 | $28.53 | $27.81 | $28.44 | $25.47 | 480,352 |
| 2018-09-04 | $28.08 | $28.37 | $27.55 | $28.24 | $25.29 | 530,342 |
| 2018-08-31 | $27.95 | $28.20 | $27.58 | $28.09 | $25.16 | 476,024 |
| 2018-08-30 | $28.56 | $28.78 | $27.87 | $28.08 | $25.15 | 691,005 |
| 2018-08-29 | $27.88 | $28.82 | $27.57 | $28.73 | $25.73 | 733,070 |
| 2018-08-28 | $28.10 | $28.75 | $27.89 | $27.96 | $25.04 | 714,597 |
| 2018-08-27 | $27.96 | $28.26 | $27.92 | $28.07 | $25.14 | 298,810 |
| 2018-08-24 | $27.95 | $28.23 | $27.75 | $27.98 | $25.06 | 312,127 |
| 2018-08-23 | $28.00 | $28.31 | $27.81 | $28.00 | $25.08 | 446,646 |
| 2018-08-22 | $27.74 | $28.15 | $27.74 | $28.12 | $25.18 | 468,609 |
| 2018-08-21 | $27.50 | $27.93 | $27.44 | $27.90 | $24.99 | 568,402 |
| 2018-08-20 | $27.38 | $27.92 | $27.29 | $27.39 | $24.53 | 283,874 |
| 2018-08-17 | $27.22 | $27.35 | $27.01 | $27.30 | $24.45 | 412,031 |
| 2018-08-16 | $27.08 | $27.45 | $26.75 | $27.21 | $24.37 | 572,370 |
| 2018-08-15 | $27.04 | $27.38 | $26.21 | $26.88 | $24.07 | 1,007,313 |
| 2018-08-14 | $27.26 | $27.53 | $27.04 | $27.25 | $24.40 | 248,492 |
| 2018-08-13 | $28.17 | $28.17 | $27.13 | $27.19 | $24.35 | 318,598 |
| 2018-08-10 | $28.39 | $28.44 | $27.84 | $27.95 | $25.03 | 599,256 |
| 2018-08-09 | $28.48 | $28.62 | $27.98 | $28.46 | $25.49 | 726,466 |
| 2018-08-08 | $28.89 | $28.89 | $28.24 | $28.52 | $25.54 | 1,029,728 |
| 2018-08-07 | $28.56 | $29.84 | $28.56 | $28.99 | $25.96 | 1,503,544 |
| 2018-08-06 | $28.12 | $28.87 | $27.99 | $28.54 | $25.56 | 1,357,004 |
| 2018-08-03 | $27.20 | $28.18 | $26.99 | $28.06 | $25.13 | 917,447 |
| 2018-08-02 | $26.85 | $27.36 | $26.85 | $27.24 | $24.40 | 603,897 |
| 2018-08-01 | $27.55 | $27.60 | $26.96 | $27.23 | $24.23 | 833,794 |
| 2018-07-31 | $27.17 | $27.75 | $26.97 | $27.40 | $24.38 | 7,264,837 |
| 2018-07-30 | $26.98 | $27.44 | $26.68 | $26.92 | $23.96 | 2,130,973 |
| 2018-07-27 | $27.37 | $27.59 | $26.47 | $26.92 | $23.96 | 1,959,464 |
| 2018-07-26 | $27.14 | $28.25 | $26.58 | $27.20 | $24.20 | 3,198,921 |
| 2018-07-25 | $25.43 | $27.22 | $25.43 | $26.83 | $23.88 | 3,001,007 |
| 2018-07-24 | $25.40 | $25.86 | $25.26 | $25.45 | $22.65 | 1,001,525 |
| 2018-07-23 | $24.70 | $25.58 | $24.60 | $25.23 | $22.45 | 760,061 |
| 2018-07-20 | $25.28 | $25.40 | $24.51 | $24.59 | $21.88 | 734,429 |
| 2018-07-19 | $24.76 | $25.69 | $24.69 | $25.33 | $22.54 | 841,725 |
| 2018-07-18 | $24.48 | $25.19 | $24.32 | $24.93 | $22.18 | 925,869 |
| 2018-07-17 | $24.80 | $25.03 | $24.16 | $24.53 | $21.83 | 999,377 |
| 2018-07-16 | $24.99 | $25.16 | $24.67 | $24.86 | $22.12 | 783,097 |
| 2018-07-13 | $24.49 | $25.69 | $24.29 | $24.99 | $22.24 | 1,240,876 |
| 2018-07-12 | $24.29 | $24.75 | $24.21 | $24.35 | $21.67 | 846,918 |
| 2018-07-11 | $24.95 | $25.06 | $24.14 | $24.27 | $21.60 | 711,917 |
| 2018-07-10 | $25.63 | $25.67 | $25.00 | $25.11 | $22.34 | 984,743 |
| 2018-07-09 | $24.62 | $25.59 | $24.60 | $25.59 | $22.77 | 852,937 |
| 2018-07-06 | $24.71 | $24.89 | $24.42 | $24.68 | $21.96 | 417,179 |
| 2018-07-05 | $24.88 | $24.94 | $24.50 | $24.75 | $22.02 | 628,574 |
| 2018-07-03 | $24.89 | $25.20 | $24.67 | $24.77 | $22.04 | 407,837 |
| 2018-07-02 | $25.04 | $25.15 | $24.33 | $24.76 | $22.03 | 864,378 |
| 2018-06-29 | $24.82 | $25.24 | $24.79 | $25.10 | $22.34 | 783,809 |
| 2018-06-28 | $24.96 | $24.96 | $24.36 | $24.82 | $22.09 | 949,187 |
| 2018-06-27 | $25.29 | $25.85 | $24.82 | $24.97 | $22.22 | 846,968 |
| 2018-06-26 | $25.60 | $25.79 | $25.23 | $25.32 | $22.53 | 910,251 |
| 2018-06-25 | $26.76 | $26.84 | $25.60 | $25.66 | $22.83 | 1,200,161 |
| 2018-06-22 | $27.41 | $27.41 | $26.39 | $26.79 | $23.84 | 1,979,722 |
| 2018-06-21 | $26.98 | $27.39 | $26.80 | $27.16 | $24.17 | 1,242,971 |
| 2018-06-20 | $27.30 | $27.43 | $26.89 | $27.07 | $24.09 | 1,953,425 |
| 2018-06-19 | $26.62 | $27.35 | $26.44 | $27.28 | $24.28 | 1,419,434 |
| 2018-06-18 | $26.59 | $27.22 | $26.30 | $26.90 | $23.94 | 1,116,557 |
| 2018-06-15 | $26.49 | $27.00 | $26.40 | $26.80 | $23.85 | 3,085,626 |
| 2018-06-14 | $27.15 | $27.15 | $25.96 | $26.74 | $23.80 | 1,574,803 |
| 2018-06-13 | $27.13 | $27.37 | $26.94 | $27.11 | $24.12 | 1,363,618 |
| 2018-06-12 | $27.46 | $27.61 | $26.87 | $27.00 | $24.03 | 1,312,765 |
| 2018-06-11 | $27.46 | $27.82 | $26.87 | $27.46 | $24.44 | 1,270,706 |
| 2018-06-08 | $27.33 | $27.84 | $27.06 | $27.48 | $24.45 | 1,279,721 |
| 2018-06-07 | $28.14 | $28.26 | $26.94 | $27.46 | $24.44 | 1,076,924 |
| 2018-06-06 | $28.48 | $28.93 | $28.03 | $28.10 | $25.01 | 672,546 |
| 2018-06-05 | $27.70 | $28.90 | $27.47 | $28.48 | $25.34 | 1,679,297 |
| 2018-06-04 | $26.89 | $28.21 | $26.80 | $27.63 | $24.59 | 1,143,585 |
| 2018-06-01 | $27.16 | $27.44 | $26.78 | $26.80 | $23.85 | 1,368,424 |
| 2018-05-31 | $26.70 | $27.19 | $26.53 | $27.08 | $24.10 | 2,188,711 |
| 2018-05-30 | $26.70 | $27.86 | $26.13 | $26.73 | $23.79 | 2,298,384 |
| 2018-05-29 | $26.33 | $27.09 | $26.12 | $26.60 | $23.67 | 1,519,964 |
| 2018-05-25 | $26.46 | $26.69 | $26.08 | $26.36 | $23.46 | 969,891 |
| 2018-05-24 | $26.13 | $26.77 | $25.93 | $26.57 | $23.64 | 1,611,103 |
| 2018-05-23 | $25.75 | $26.30 | $25.52 | $26.30 | $23.40 | 887,634 |
| 2018-05-22 | $25.67 | $26.36 | $25.31 | $26.01 | $23.15 | 1,555,548 |
| 2018-05-21 | $25.28 | $25.63 | $25.14 | $25.46 | $22.66 | 1,458,376 |
| 2018-05-18 | $24.95 | $25.37 | $24.95 | $25.28 | $22.50 | 1,895,377 |
| 2018-05-17 | $24.74 | $25.16 | $24.65 | $24.99 | $22.24 | 1,132,854 |
| 2018-05-16 | $25.15 | $25.25 | $24.82 | $24.96 | $22.21 | 2,180,259 |
| 2018-05-15 | $25.83 | $25.90 | $24.92 | $25.24 | $22.46 | 1,455,395 |
| 2018-05-14 | $26.00 | $26.00 | $25.11 | $25.65 | $22.83 | 1,078,081 |
| 2018-05-11 | $25.10 | $25.93 | $25.02 | $25.59 | $22.77 | 2,402,957 |
| 2018-05-10 | $24.71 | $25.75 | $24.50 | $24.98 | $22.23 | 4,279,935 |
| 2018-05-09 | $24.38 | $24.89 | $24.21 | $24.48 | $21.78 | 3,007,394 |
| 2018-05-08 | $24.75 | $25.22 | $23.66 | $24.63 | $21.92 | 6,368,517 |
| 2018-05-07 | $24.44 | $26.34 | $24.38 | $25.34 | $22.55 | 4,655,085 |
| 2018-05-04 | $23.45 | $26.00 | $22.81 | $24.90 | $22.16 | 5,699,208 |
| 2018-05-03 | $22.55 | $24.28 | $22.55 | $23.51 | $20.92 | 4,972,797 |
| 2018-05-02 | $22.60 | $24.00 | $22.05 | $22.76 | $20.25 | 10,724,577 |
| 2018-05-01 | $21.17 | $23.37 | $21.00 | $22.72 | $20.22 | 40,727,653 |
| 2018-04-30 | $23.26 | $23.43 | $21.36 | $22.10 | $19.67 | 444,200 |
nVent Electric plc (NVT) News Headlines
.jpg)
'Substantially affected by AI': RBC names 3 lesser-known stocks as big beneficiaries
One of the companies is setting up data center facilities dedicated to generative AI workloads, including one designed "exclusively for AI factories."
cnbc.com March 21, 2024Recent nVent Electric plc (NVT) News
Similar Companies to nVent Electric plc (NVT) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |