NORTHGATE MINERALS CORP Foreign (NXG) Exchange: NYSE
Data as of Aug. 22, 2025
$46.16 ($0.28) 0.61%
NORTHGATE MINERALS CORP Foreign - Daily Information
Click for more stock information on NORTHGATE MINERALS CORP Foreign.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $46.31 |
| Previous Close | $46.16 |
| High | $46.53 |
| Low | $45.90 |
| Adjusted Open | $46.31 |
| Previous Adjusted Close | $46.16 |
| Adjusted High | $46.53 |
| Adjusted Low | $45.90 |
Invest in NORTHGATE MINERALS CORP Foreign (NXG)
Historical Stock Data for NORTHGATE MINERALS CORP Foreign (NXG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $46.31 | $46.53 | $45.90 | $46.16 | $46.16 | 46,736 |
| 2025-08-21 | $45.30 | $46.09 | $45.05 | $45.88 | $45.88 | 158,543 |
| 2025-08-20 | $46.00 | $46.48 | $45.59 | $45.61 | $45.61 | 46,954 |
| 2025-08-19 | $46.68 | $46.68 | $45.90 | $46.17 | $46.17 | 30,659 |
| 2025-08-18 | $46.29 | $46.67 | $46.01 | $46.36 | $46.36 | 31,332 |
| 2025-08-15 | $46.84 | $46.84 | $46.13 | $46.23 | $46.23 | 29,842 |
| 2025-08-14 | $47.05 | $47.05 | $46.50 | $46.55 | $46.55 | 42,283 |
| 2025-08-13 | $47.10 | $47.23 | $46.91 | $47.10 | $47.10 | 40,949 |
| 2025-08-12 | $46.06 | $47.11 | $45.77 | $46.80 | $46.80 | 158,509 |
| 2025-08-11 | $47.30 | $47.80 | $47.30 | $47.47 | $47.47 | 45,050 |
| 2025-08-08 | $46.77 | $47.60 | $46.77 | $47.30 | $47.30 | 64,622 |
| 2025-08-07 | $47.55 | $48.69 | $47.06 | $47.07 | $47.07 | 96,823 |
| 2025-08-06 | $48.60 | $49.00 | $48.01 | $48.10 | $48.10 | 53,846 |
| 2025-08-05 | $50.47 | $51.09 | $48.60 | $48.69 | $48.69 | 57,829 |
| 2025-08-04 | $51.58 | $51.58 | $50.60 | $51.00 | $51.00 | 25,606 |
| 2025-08-01 | $53.11 | $53.18 | $51.80 | $52.06 | $51.51 | 60,129 |
| 2025-07-31 | $51.50 | $53.38 | $51.42 | $53.09 | $52.53 | 69,255 |
| 2025-07-30 | $50.33 | $51.50 | $50.33 | $51.50 | $50.96 | 57,145 |
| 2025-07-29 | $49.95 | $50.49 | $49.78 | $50.27 | $49.74 | 36,538 |
| 2025-07-28 | $49.30 | $49.80 | $48.59 | $49.78 | $49.26 | 50,832 |
| 2025-07-25 | $48.34 | $49.29 | $48.20 | $48.87 | $48.36 | 36,728 |
| 2025-07-24 | $47.47 | $48.49 | $47.45 | $48.13 | $47.63 | 76,166 |
| 2025-07-23 | $47.42 | $47.44 | $47.05 | $47.22 | $46.73 | 40,511 |
| 2025-07-22 | $46.85 | $47.30 | $46.45 | $46.83 | $46.34 | 52,803 |
| 2025-07-21 | $47.53 | $47.88 | $46.25 | $46.80 | $46.31 | 137,299 |
| 2025-07-18 | $48.99 | $49.42 | $48.65 | $49.20 | $48.68 | 46,548 |
| 2025-07-17 | $49.18 | $49.44 | $48.50 | $48.77 | $48.26 | 70,333 |
| 2025-07-16 | $49.00 | $49.39 | $48.53 | $48.67 | $48.16 | 157,697 |
| 2025-07-15 | $49.38 | $49.64 | $48.69 | $48.91 | $48.40 | 98,823 |
| 2025-07-14 | $48.90 | $49.47 | $48.26 | $49.06 | $48.55 | 72,436 |
| 2025-07-11 | $48.25 | $49.18 | $47.09 | $48.84 | $48.33 | 70,003 |
| 2025-07-10 | $49.16 | $49.92 | $49.16 | $49.50 | $49.50 | 24,616 |
| 2025-07-09 | $49.87 | $49.87 | $49.35 | $49.64 | $49.64 | 18,102 |
| 2025-07-08 | $49.35 | $49.75 | $49.06 | $49.26 | $49.26 | 26,492 |
| 2025-07-07 | $49.79 | $49.99 | $49.14 | $49.52 | $49.52 | 26,395 |
| 2025-07-03 | $50.44 | $50.44 | $49.25 | $49.79 | $49.79 | 25,350 |
| 2025-07-02 | $49.90 | $49.90 | $48.90 | $49.56 | $49.56 | 21,528 |
| 2025-07-01 | $50.40 | $50.40 | $49.30 | $49.90 | $49.36 | 58,216 |
| 2025-06-30 | $50.00 | $50.98 | $49.52 | $50.29 | $49.75 | 54,265 |
| 2025-06-27 | $49.06 | $49.74 | $49.06 | $49.64 | $49.10 | 23,191 |
| 2025-06-26 | $48.79 | $49.46 | $48.66 | $49.03 | $48.50 | 29,468 |
| 2025-06-25 | $49.18 | $49.18 | $48.22 | $48.53 | $48.01 | 29,970 |
| 2025-06-24 | $48.83 | $49.35 | $48.52 | $48.99 | $48.46 | 23,877 |
| 2025-06-23 | $48.84 | $48.95 | $48.02 | $48.75 | $48.22 | 27,552 |
| 2025-06-20 | $48.46 | $49.32 | $48.25 | $48.78 | $48.25 | 32,962 |
| 2025-06-18 | $48.98 | $49.39 | $48.25 | $48.76 | $48.23 | 30,003 |
| 2025-06-17 | $50.00 | $50.00 | $48.51 | $48.98 | $48.45 | 28,792 |
| 2025-06-16 | $49.54 | $50.35 | $48.97 | $49.28 | $48.75 | 32,919 |
| 2025-06-13 | $49.90 | $51.41 | $49.58 | $49.88 | $48.81 | 49,999 |
| 2025-06-12 | $49.25 | $49.89 | $48.96 | $49.82 | $48.75 | 28,793 |
| 2025-06-11 | $48.78 | $49.43 | $48.65 | $49.20 | $48.14 | 32,730 |
| 2025-06-10 | $48.86 | $49.48 | $48.71 | $49.05 | $48.00 | 29,102 |
| 2025-06-09 | $49.11 | $49.49 | $48.25 | $48.86 | $47.81 | 23,610 |
| 2025-06-06 | $49.02 | $49.58 | $48.60 | $48.99 | $47.94 | 25,439 |
| 2025-06-05 | $48.64 | $49.20 | $48.63 | $49.02 | $47.97 | 32,510 |
| 2025-06-04 | $48.88 | $49.49 | $48.37 | $48.65 | $47.60 | 44,191 |
| 2025-06-03 | $47.95 | $48.95 | $47.95 | $48.46 | $47.42 | 39,854 |
| 2025-06-02 | $46.96 | $48.10 | $46.90 | $47.89 | $46.86 | 35,473 |
| 2025-05-30 | $47.16 | $47.19 | $46.73 | $47.09 | $46.08 | 21,723 |
| 2025-05-29 | $47.20 | $47.20 | $46.50 | $46.98 | $45.97 | 27,096 |
| 2025-05-28 | $47.20 | $47.23 | $47.00 | $47.19 | $46.18 | 24,252 |
| 2025-05-27 | $47.16 | $47.26 | $46.54 | $46.95 | $45.94 | 29,412 |
| 2025-05-23 | $45.22 | $46.47 | $45.08 | $46.16 | $45.17 | 21,936 |
| 2025-05-22 | $46.48 | $46.55 | $45.57 | $45.89 | $44.90 | 26,458 |
| 2025-05-21 | $47.40 | $47.61 | $46.49 | $46.50 | $45.50 | 17,377 |
| 2025-05-20 | $47.22 | $47.63 | $47.16 | $47.40 | $46.38 | 18,099 |
| 2025-05-19 | $46.81 | $47.50 | $46.81 | $47.49 | $46.47 | 16,496 |
| 2025-05-16 | $47.90 | $47.91 | $46.83 | $47.15 | $46.14 | 49,509 |
| 2025-05-15 | $48.25 | $48.49 | $47.32 | $47.38 | $46.36 | 48,825 |
| 2025-05-14 | $49.55 | $49.55 | $48.03 | $48.86 | $47.27 | 24,596 |
| 2025-05-13 | $48.54 | $49.42 | $48.00 | $49.42 | $47.81 | 53,625 |
| 2025-05-12 | $47.17 | $48.05 | $46.75 | $47.61 | $46.06 | 44,144 |
| 2025-05-09 | $46.70 | $46.70 | $45.65 | $46.17 | $44.67 | 27,807 |
| 2025-05-08 | $46.94 | $46.94 | $45.86 | $46.35 | $44.84 | 19,381 |
| 2025-05-07 | $45.90 | $46.43 | $45.55 | $45.61 | $44.13 | 32,651 |
| 2025-05-06 | $45.00 | $46.15 | $44.82 | $45.46 | $43.98 | 25,943 |
| 2025-05-05 | $45.85 | $45.85 | $44.68 | $44.91 | $43.45 | 28,899 |
| 2025-05-02 | $44.96 | $45.99 | $44.65 | $45.29 | $43.82 | 34,985 |
| 2025-05-01 | $44.69 | $45.42 | $44.17 | $44.71 | $43.26 | 29,337 |
| 2025-04-30 | $44.86 | $44.86 | $42.78 | $44.12 | $42.68 | 44,229 |
| 2025-04-29 | $45.64 | $45.65 | $44.28 | $45.00 | $43.54 | 47,773 |
| 2025-04-28 | $44.21 | $45.33 | $44.20 | $44.94 | $43.48 | 28,614 |
| 2025-04-25 | $43.72 | $44.21 | $43.40 | $44.21 | $42.77 | 33,223 |
| 2025-04-24 | $42.41 | $43.77 | $42.28 | $43.53 | $42.11 | 28,180 |
| 2025-04-23 | $41.91 | $42.65 | $41.60 | $42.23 | $40.86 | 38,783 |
| 2025-04-22 | $40.70 | $41.22 | $40.62 | $40.79 | $39.46 | 26,151 |
| 2025-04-21 | $41.50 | $41.62 | $39.30 | $39.82 | $38.52 | 43,095 |
| 2025-04-17 | $41.52 | $42.24 | $41.18 | $41.90 | $40.54 | 51,644 |
| 2025-04-16 | $41.26 | $41.64 | $40.85 | $41.10 | $39.76 | 49,762 |
| 2025-04-15 | $42.16 | $42.40 | $41.50 | $41.74 | $40.38 | 36,930 |
| 2025-04-14 | $40.75 | $42.65 | $40.70 | $42.65 | $40.74 | 48,471 |
| 2025-04-11 | $40.57 | $41.94 | $39.91 | $40.69 | $38.86 | 52,736 |
| 2025-04-10 | $41.02 | $42.37 | $39.55 | $41.39 | $39.53 | 39,467 |
| 2025-04-09 | $37.09 | $41.45 | $37.09 | $41.10 | $39.26 | 94,971 |
| 2025-04-08 | $39.75 | $42.00 | $38.07 | $38.13 | $36.42 | 58,952 |
| 2025-04-07 | $37.87 | $40.20 | $35.22 | $37.99 | $36.28 | 129,141 |
| 2025-04-04 | $45.40 | $45.48 | $41.07 | $41.31 | $39.46 | 124,420 |
| 2025-04-03 | $46.97 | $47.76 | $46.05 | $46.56 | $44.47 | 62,424 |
| 2025-04-02 | $46.80 | $48.30 | $46.80 | $48.05 | $45.89 | 37,469 |
| 2025-04-01 | $47.29 | $47.29 | $46.33 | $46.78 | $44.68 | 44,097 |
| 2025-03-31 | $47.30 | $47.86 | $46.75 | $47.05 | $44.94 | 74,494 |
| 2025-03-28 | $47.53 | $48.09 | $46.58 | $47.40 | $45.27 | 54,632 |
| 2025-03-27 | $48.30 | $48.30 | $47.52 | $47.91 | $45.76 | 36,841 |
| 2025-03-26 | $49.30 | $49.30 | $47.51 | $48.21 | $46.05 | 37,383 |
| 2025-03-25 | $48.20 | $49.06 | $47.86 | $48.85 | $46.66 | 35,785 |
| 2025-03-24 | $48.51 | $48.51 | $47.75 | $48.23 | $46.07 | 51,512 |
| 2025-03-21 | $47.40 | $47.99 | $47.09 | $47.61 | $45.47 | 38,440 |
| 2025-03-20 | $47.25 | $47.85 | $47.25 | $47.85 | $45.70 | 27,926 |
| 2025-03-19 | $47.63 | $47.82 | $47.00 | $47.56 | $45.43 | 48,717 |
| 2025-03-18 | $48.46 | $48.64 | $47.00 | $47.29 | $45.17 | 50,574 |
| 2025-03-17 | $48.04 | $48.40 | $47.16 | $48.05 | $45.89 | 59,256 |
| 2025-03-14 | $48.73 | $48.99 | $47.41 | $48.30 | $45.62 | 50,916 |
| 2025-03-13 | $48.78 | $49.00 | $47.23 | $47.89 | $45.23 | 38,733 |
| 2025-03-12 | $47.82 | $48.14 | $46.95 | $47.94 | $45.28 | 43,612 |
| 2025-03-11 | $47.50 | $47.82 | $46.62 | $47.82 | $45.17 | 66,608 |
| 2025-03-10 | $45.02 | $47.64 | $44.72 | $47.58 | $44.94 | 101,552 |
| 2025-03-07 | $43.65 | $46.58 | $43.46 | $45.46 | $42.94 | 58,806 |
| 2025-03-06 | $46.75 | $46.89 | $44.18 | $44.58 | $42.11 | 67,713 |
| 2025-03-05 | $46.91 | $47.38 | $45.91 | $46.89 | $44.29 | 63,910 |
| 2025-03-04 | $47.16 | $47.59 | $46.51 | $47.07 | $44.46 | 64,905 |
| 2025-03-03 | $48.66 | $49.00 | $47.16 | $47.40 | $44.77 | 104,195 |
| 2025-02-28 | $46.75 | $47.79 | $45.91 | $47.70 | $45.05 | 51,537 |
| 2025-02-27 | $47.21 | $47.65 | $46.45 | $46.60 | $44.01 | 36,843 |
| 2025-02-26 | $46.50 | $47.45 | $46.46 | $46.57 | $43.99 | 18,760 |
| 2025-02-25 | $47.62 | $47.62 | $45.21 | $46.15 | $43.59 | 60,340 |
| 2025-02-24 | $48.07 | $48.15 | $46.26 | $47.02 | $44.41 | 35,010 |
| 2025-02-21 | $48.77 | $48.99 | $47.31 | $47.57 | $44.93 | 18,069 |
| 2025-02-20 | $49.28 | $49.28 | $48.25 | $48.77 | $46.06 | 23,845 |
| 2025-02-19 | $49.69 | $49.95 | $49.25 | $49.52 | $46.77 | 15,280 |
| 2025-02-18 | $49.51 | $49.82 | $49.08 | $49.67 | $46.91 | 36,421 |
| 2025-02-14 | $50.00 | $50.74 | $49.55 | $49.76 | $49.76 | 32,565 |
| 2025-02-13 | $50.80 | $50.80 | $49.09 | $49.53 | $49.53 | 19,493 |
| 2025-02-12 | $49.26 | $49.70 | $49.00 | $49.03 | $49.03 | 23,911 |
| 2025-02-11 | $49.37 | $50.50 | $49.26 | $49.26 | $49.26 | 16,149 |
| 2025-02-10 | $49.24 | $50.43 | $48.55 | $49.30 | $49.30 | 22,589 |
| 2025-02-07 | $49.44 | $49.48 | $48.55 | $49.12 | $49.12 | 16,152 |
| 2025-02-06 | $49.75 | $49.75 | $49.03 | $49.13 | $49.13 | 18,691 |
| 2025-02-05 | $49.21 | $49.97 | $49.13 | $49.16 | $49.16 | 23,309 |
| 2025-02-04 | $49.00 | $49.69 | $48.81 | $49.04 | $49.04 | 25,102 |
| 2025-02-03 | $47.36 | $49.19 | $47.18 | $48.95 | $48.95 | 33,139 |
| 2025-01-31 | $48.29 | $48.99 | $48.02 | $48.27 | $48.27 | 20,782 |
| 2025-01-30 | $47.93 | $48.48 | $47.88 | $48.16 | $48.16 | 25,143 |
| 2025-01-29 | $46.75 | $47.50 | $46.70 | $46.89 | $46.89 | 27,955 |
| 2025-01-28 | $46.95 | $47.39 | $46.42 | $46.74 | $46.74 | 56,246 |
| 2025-01-27 | $52.25 | $52.25 | $47.27 | $47.44 | $47.44 | 67,462 |
| 2025-01-24 | $51.22 | $52.79 | $51.20 | $52.59 | $52.59 | 36,427 |
| 2025-01-23 | $50.60 | $51.47 | $50.15 | $51.19 | $51.19 | 22,202 |
| 2025-01-22 | $50.69 | $50.69 | $49.53 | $50.48 | $50.48 | 29,510 |
| 2025-01-21 | $49.41 | $50.66 | $49.26 | $50.35 | $50.35 | 48,239 |
| 2025-01-17 | $50.57 | $50.99 | $49.86 | $50.01 | $50.01 | 28,712 |
| 2025-01-16 | $49.42 | $50.96 | $49.42 | $50.59 | $50.59 | 39,570 |
| 2025-01-15 | $49.80 | $50.40 | $49.41 | $50.11 | $49.58 | 41,645 |
| 2025-01-14 | $48.00 | $49.75 | $47.85 | $49.05 | $48.53 | 44,553 |
| 2025-01-13 | $46.66 | $47.65 | $46.07 | $47.50 | $47.00 | 29,898 |
| 2025-01-10 | $47.00 | $47.58 | $45.79 | $46.20 | $45.71 | 18,772 |
| 2025-01-08 | $46.91 | $47.34 | $45.51 | $45.70 | $45.22 | 28,863 |
| 2025-01-07 | $47.61 | $48.23 | $46.61 | $46.74 | $46.25 | 21,479 |
| 2025-01-06 | $48.26 | $48.48 | $47.31 | $47.52 | $47.02 | 42,562 |
| 2025-01-03 | $47.67 | $48.61 | $47.31 | $48.40 | $47.89 | 37,181 |
| 2025-01-02 | $45.95 | $47.85 | $45.95 | $46.85 | $46.36 | 53,943 |
| 2024-12-31 | $46.09 | $46.09 | $44.80 | $45.79 | $45.31 | 25,479 |
| 2024-12-30 | $44.00 | $45.44 | $43.59 | $45.38 | $44.90 | 33,613 |
| 2024-12-27 | $43.78 | $44.04 | $43.65 | $43.99 | $43.53 | 14,952 |
| 2024-12-26 | $44.03 | $44.24 | $43.61 | $44.24 | $43.77 | 17,297 |
| 2024-12-24 | $42.87 | $44.16 | $42.87 | $43.98 | $43.52 | 24,913 |
| 2024-12-23 | $42.16 | $42.97 | $42.00 | $42.91 | $42.46 | 23,328 |
| 2024-12-20 | $41.30 | $42.52 | $40.90 | $42.17 | $41.72 | 42,733 |
| 2024-12-19 | $41.01 | $42.06 | $40.22 | $40.72 | $40.29 | 53,798 |
| 2024-12-18 | $42.50 | $43.02 | $40.80 | $40.89 | $40.89 | 36,390 |
| 2024-12-17 | $44.00 | $44.30 | $41.83 | $42.01 | $42.01 | 117,198 |
| 2024-12-16 | $46.84 | $46.84 | $44.00 | $44.19 | $44.19 | 65,995 |
| 2024-12-13 | $47.58 | $47.58 | $46.18 | $46.88 | $46.31 | 24,619 |
| 2024-12-12 | $46.12 | $46.64 | $45.70 | $46.38 | $45.82 | 30,726 |
| 2024-12-11 | $47.06 | $47.48 | $45.77 | $46.05 | $45.50 | 43,197 |
| 2024-12-10 | $48.94 | $48.94 | $47.17 | $47.28 | $46.71 | 37,984 |
| 2024-12-09 | $49.78 | $49.78 | $48.89 | $48.98 | $48.39 | 22,112 |
| 2024-12-06 | $49.62 | $49.75 | $48.50 | $49.53 | $48.93 | 30,115 |
| 2024-12-05 | $47.52 | $49.27 | $47.51 | $49.27 | $48.68 | 32,032 |
| 2024-12-04 | $49.34 | $49.87 | $46.90 | $47.06 | $46.49 | 134,050 |
| 2024-12-03 | $52.22 | $52.50 | $49.35 | $50.12 | $49.51 | 105,219 |
| 2024-12-02 | $53.70 | $53.84 | $52.24 | $53.23 | $52.58 | 46,928 |
| 2024-11-29 | $52.40 | $53.56 | $51.25 | $53.44 | $52.79 | 31,259 |
| 2024-11-27 | $50.72 | $51.60 | $50.45 | $51.40 | $50.78 | 22,687 |
| 2024-11-26 | $49.95 | $51.10 | $49.75 | $50.84 | $50.23 | 36,513 |
| 2024-11-25 | $50.00 | $50.18 | $49.66 | $49.97 | $49.37 | 31,150 |
| 2024-11-22 | $49.01 | $49.68 | $49.00 | $49.47 | $48.87 | 26,182 |
| 2024-11-21 | $48.00 | $49.18 | $48.00 | $49.06 | $48.47 | 26,290 |
| 2024-11-20 | $47.74 | $47.83 | $47.35 | $47.83 | $47.25 | 15,907 |
| 2024-11-19 | $47.02 | $47.48 | $46.72 | $47.45 | $46.88 | 24,301 |
| 2024-11-18 | $46.76 | $47.21 | $46.76 | $47.03 | $46.46 | 25,880 |
| 2024-11-15 | $46.48 | $47.05 | $46.41 | $46.94 | $46.37 | 24,373 |
| 2024-11-14 | $47.18 | $47.30 | $47.12 | $47.12 | $46.02 | 11,583 |
| 2024-11-13 | $47.00 | $47.57 | $47.00 | $47.11 | $46.01 | 25,705 |
| 2024-11-12 | $47.27 | $47.71 | $47.14 | $47.30 | $46.20 | 23,680 |
| 2024-11-11 | $46.77 | $47.50 | $46.77 | $47.33 | $46.23 | 28,121 |
| 2024-11-08 | $45.90 | $46.50 | $45.90 | $46.42 | $45.34 | 40,697 |
| 2024-11-07 | $45.84 | $46.26 | $45.67 | $45.94 | $44.87 | 18,240 |
| 2024-11-06 | $44.26 | $46.35 | $44.15 | $45.84 | $44.77 | 52,219 |
| 2024-11-05 | $43.65 | $43.97 | $43.62 | $43.84 | $42.82 | 21,578 |
| 2024-11-04 | $43.80 | $44.11 | $43.49 | $43.65 | $42.63 | 14,857 |
| 2024-11-01 | $43.17 | $43.64 | $43.17 | $43.54 | $43.54 | 12,346 |
| 2024-10-31 | $43.39 | $44.18 | $43.15 | $43.25 | $43.25 | 25,809 |
| 2024-10-30 | $43.38 | $43.60 | $43.00 | $43.20 | $43.20 | 35,206 |
| 2024-10-29 | $43.97 | $44.11 | $42.84 | $43.20 | $43.20 | 33,018 |
| 2024-10-28 | $44.19 | $44.28 | $43.76 | $44.00 | $44.00 | 19,836 |
| 2024-10-25 | $44.53 | $44.57 | $43.84 | $43.89 | $43.89 | 20,813 |
| 2024-10-24 | $44.29 | $44.92 | $43.84 | $44.30 | $44.30 | 56,070 |
| 2024-10-23 | $44.54 | $44.63 | $44.27 | $44.45 | $44.45 | 17,749 |
| 2024-10-22 | $44.38 | $44.81 | $44.38 | $44.60 | $44.60 | 24,894 |
| 2024-10-21 | $44.30 | $44.48 | $44.05 | $44.18 | $44.18 | 20,903 |
| 2024-10-18 | $43.98 | $44.44 | $43.98 | $44.29 | $44.29 | 18,736 |
| 2024-10-17 | $44.43 | $44.43 | $43.84 | $43.98 | $43.98 | 22,637 |
| 2024-10-16 | $43.90 | $44.24 | $43.82 | $43.93 | $43.93 | 24,091 |
| 2024-10-15 | $44.00 | $44.65 | $43.57 | $43.79 | $43.79 | 34,108 |
| 2024-10-14 | $44.85 | $45.00 | $44.43 | $44.49 | $43.95 | 41,820 |
| 2024-10-11 | $44.37 | $44.75 | $43.99 | $44.43 | $43.89 | 37,558 |
| 2024-10-10 | $45.20 | $45.21 | $44.12 | $44.53 | $43.99 | 40,504 |
| 2024-10-09 | $45.23 | $45.47 | $45.13 | $45.26 | $44.71 | 30,879 |
| 2024-10-08 | $45.45 | $45.45 | $44.65 | $44.85 | $44.30 | 28,462 |
| 2024-10-07 | $44.33 | $45.00 | $44.33 | $44.98 | $44.43 | 38,846 |
| 2024-10-04 | $43.95 | $44.35 | $43.95 | $44.33 | $43.79 | 37,368 |
| 2024-10-03 | $44.31 | $44.31 | $43.75 | $43.97 | $43.43 | 36,879 |
| 2024-10-02 | $43.23 | $44.38 | $43.22 | $44.37 | $43.83 | 58,968 |
| 2024-10-01 | $42.25 | $43.07 | $42.00 | $42.94 | $42.42 | 82,100 |
| 2024-09-30 | $41.15 | $41.77 | $41.15 | $41.75 | $41.24 | 58,906 |
| 2024-09-27 | $41.00 | $41.45 | $41.00 | $41.14 | $40.64 | 17,834 |
| 2024-09-26 | $41.39 | $41.44 | $40.85 | $41.00 | $40.50 | 22,149 |
| 2024-09-25 | $41.21 | $41.22 | $41.07 | $41.08 | $40.58 | 21,902 |
| 2024-09-24 | $41.05 | $41.22 | $41.00 | $41.07 | $40.57 | 29,588 |
| 2024-09-23 | $40.77 | $41.03 | $40.50 | $41.00 | $40.50 | 16,912 |
| 2024-09-20 | $40.26 | $40.87 | $40.22 | $40.68 | $40.18 | 19,840 |
| 2024-09-19 | $41.24 | $41.24 | $40.01 | $40.06 | $39.57 | 46,476 |
| 2024-09-18 | $41.15 | $41.20 | $40.71 | $41.03 | $40.53 | 39,695 |
| 2024-09-17 | $40.70 | $41.11 | $40.61 | $41.05 | $40.55 | 15,614 |
| 2024-09-16 | $41.50 | $41.50 | $41.25 | $41.31 | $40.28 | 64,608 |
| 2024-09-13 | $41.00 | $41.27 | $40.88 | $41.25 | $40.22 | 43,484 |
| 2024-09-12 | $41.00 | $41.00 | $40.54 | $40.68 | $39.66 | 23,934 |
| 2024-09-11 | $40.05 | $40.69 | $39.90 | $40.67 | $39.65 | 30,932 |
| 2024-09-10 | $39.70 | $40.08 | $39.70 | $39.93 | $38.93 | 31,663 |
| 2024-09-09 | $40.04 | $40.84 | $39.68 | $39.89 | $38.89 | 32,570 |
| 2024-09-06 | $40.45 | $40.50 | $40.00 | $40.10 | $39.10 | 41,666 |
| 2024-09-05 | $40.42 | $40.53 | $40.31 | $40.46 | $39.45 | 32,897 |
| 2024-09-04 | $40.47 | $40.65 | $40.21 | $40.29 | $39.28 | 33,837 |
| 2024-09-03 | $40.61 | $40.75 | $40.23 | $40.46 | $39.45 | 39,799 |
| 2024-08-30 | $40.15 | $40.40 | $40.10 | $40.36 | $39.35 | 30,200 |
| 2024-08-29 | $40.19 | $40.21 | $39.98 | $40.07 | $39.07 | 27,648 |
| 2024-08-28 | $40.03 | $40.20 | $39.96 | $39.96 | $38.96 | 21,392 |
| 2024-08-27 | $39.91 | $40.12 | $39.91 | $39.91 | $38.91 | 21,922 |
| 2024-08-26 | $40.14 | $40.16 | $39.86 | $39.93 | $38.93 | 22,574 |
| 2024-08-23 | $39.93 | $40.10 | $39.62 | $39.79 | $38.79 | 11,778 |
| 2024-08-22 | $39.75 | $40.19 | $39.63 | $39.66 | $38.67 | 21,780 |
| 2024-08-21 | $39.58 | $39.75 | $39.00 | $39.62 | $38.63 | 12,431 |
| 2024-08-20 | $39.62 | $39.79 | $38.98 | $39.09 | $38.11 | 34,563 |
| 2024-08-19 | $38.41 | $39.55 | $38.41 | $39.54 | $38.55 | 28,393 |
| 2024-08-16 | $39.00 | $39.08 | $37.98 | $38.57 | $37.61 | 38,281 |
| 2024-08-15 | $38.56 | $39.33 | $38.56 | $39.08 | $38.10 | 33,611 |
| 2024-08-14 | $38.35 | $39.18 | $38.32 | $39.18 | $37.68 | 39,719 |
| 2024-08-13 | $38.04 | $38.54 | $38.04 | $38.35 | $36.88 | 31,559 |
| 2024-08-12 | $37.64 | $38.55 | $37.56 | $38.44 | $36.97 | 28,802 |
| 2024-08-09 | $37.92 | $38.49 | $37.00 | $37.36 | $35.93 | 37,504 |
| 2024-08-08 | $38.55 | $38.55 | $37.60 | $37.85 | $36.40 | 17,444 |
| 2024-08-07 | $37.25 | $38.50 | $37.16 | $37.45 | $36.02 | 53,045 |
| 2024-08-06 | $35.77 | $36.80 | $35.36 | $36.69 | $35.28 | 44,173 |
| 2024-08-05 | $37.00 | $38.51 | $34.83 | $34.97 | $33.63 | 168,544 |
| 2024-08-02 | $39.17 | $39.17 | $38.24 | $38.51 | $37.04 | 39,872 |
| 2024-08-01 | $39.24 | $39.24 | $38.91 | $39.18 | $37.68 | 29,141 |
| 2024-07-31 | $39.50 | $39.50 | $39.10 | $39.24 | $37.74 | 26,902 |
| 2024-07-30 | $39.15 | $39.35 | $38.94 | $39.12 | $37.62 | 22,794 |
| 2024-07-29 | $38.84 | $39.40 | $38.35 | $39.17 | $37.67 | 48,153 |
| 2024-07-26 | $39.24 | $39.38 | $38.79 | $39.01 | $37.52 | 19,002 |
| 2024-07-25 | $38.40 | $39.47 | $38.30 | $39.20 | $37.70 | 105,284 |
| 2024-07-24 | $38.85 | $38.95 | $38.22 | $38.56 | $37.08 | 81,953 |
| 2024-07-23 | $39.21 | $39.45 | $38.91 | $39.00 | $37.51 | 26,081 |
| 2024-07-22 | $39.63 | $39.64 | $39.24 | $39.35 | $37.84 | 29,661 |
| 2024-07-19 | $39.00 | $39.77 | $39.00 | $39.52 | $38.01 | 31,868 |
| 2024-07-18 | $39.00 | $39.10 | $38.95 | $39.00 | $37.51 | 58,922 |
| 2024-07-17 | $39.51 | $39.53 | $38.79 | $39.10 | $37.60 | 37,641 |
| 2024-07-16 | $39.48 | $39.54 | $39.15 | $39.31 | $37.80 | 46,371 |
| 2024-07-15 | $39.80 | $40.45 | $39.56 | $39.92 | $38.39 | 50,312 |
| 2024-07-12 | $39.82 | $39.94 | $39.70 | $39.79 | $39.79 | 18,557 |
| 2024-07-11 | $39.17 | $39.79 | $39.15 | $39.60 | $39.60 | 20,682 |
| 2024-07-10 | $39.14 | $39.19 | $38.81 | $38.92 | $38.92 | 39,955 |
| 2024-07-09 | $40.44 | $40.44 | $38.69 | $38.91 | $38.91 | 78,589 |
| 2024-07-08 | $40.94 | $41.07 | $39.95 | $40.27 | $40.27 | 33,490 |
| 2024-07-05 | $41.48 | $41.85 | $41.26 | $41.49 | $40.94 | 27,053 |
| 2024-07-03 | $42.05 | $42.28 | $41.41 | $41.48 | $40.93 | 21,918 |
| 2024-07-02 | $41.81 | $41.90 | $41.52 | $41.81 | $41.26 | 24,625 |
| 2024-07-01 | $41.55 | $41.80 | $41.19 | $41.70 | $41.15 | 23,169 |
| 2024-06-28 | $41.83 | $41.90 | $41.45 | $41.45 | $40.90 | 16,214 |
| 2024-06-27 | $42.19 | $42.19 | $41.31 | $41.54 | $40.99 | 27,185 |
| 2024-06-26 | $40.94 | $41.42 | $40.27 | $41.14 | $40.60 | 31,223 |
| 2024-06-25 | $40.13 | $41.00 | $40.13 | $40.78 | $40.24 | 23,158 |
| 2024-06-24 | $40.00 | $40.45 | $40.00 | $40.13 | $39.59 | 26,940 |
| 2024-06-21 | $39.45 | $40.34 | $39.35 | $39.72 | $39.72 | 22,357 |
| 2024-06-20 | $39.60 | $39.70 | $38.97 | $39.21 | $39.21 | 157,365 |
| 2024-06-18 | $40.90 | $41.48 | $40.62 | $40.78 | $40.78 | 103,097 |
| 2024-06-17 | $41.16 | $41.62 | $40.76 | $41.06 | $41.06 | 46,402 |
| 2024-06-14 | $41.38 | $41.91 | $41.38 | $41.64 | $41.10 | 20,947 |
| 2024-06-13 | $41.02 | $41.62 | $41.02 | $41.39 | $40.85 | 40,077 |
| 2024-06-12 | $41.15 | $41.65 | $41.00 | $41.05 | $40.52 | 112,362 |
| 2024-06-11 | $42.60 | $42.78 | $40.79 | $40.91 | $40.38 | 74,008 |
| 2024-06-10 | $43.29 | $43.65 | $43.00 | $43.08 | $42.52 | 38,874 |
| 2024-06-07 | $42.62 | $43.37 | $42.62 | $43.23 | $42.67 | 34,796 |
| 2024-06-06 | $42.75 | $43.40 | $42.46 | $42.58 | $42.03 | 27,931 |
| 2024-06-05 | $42.51 | $42.77 | $42.17 | $42.46 | $41.91 | 15,372 |
| 2024-06-04 | $42.03 | $42.39 | $41.89 | $42.34 | $41.79 | 27,638 |
| 2024-06-03 | $41.67 | $42.33 | $41.58 | $42.03 | $41.48 | 27,169 |
| 2024-05-31 | $42.04 | $42.13 | $41.55 | $41.82 | $41.28 | 20,685 |
| 2024-05-30 | $40.74 | $42.00 | $40.69 | $41.73 | $41.73 | 21,241 |
| 2024-05-29 | $41.22 | $41.22 | $40.50 | $40.54 | $40.54 | 14,762 |
| 2024-05-28 | $41.49 | $41.49 | $40.90 | $41.15 | $41.15 | 11,324 |
| 2024-05-24 | $41.71 | $41.71 | $40.80 | $41.07 | $41.07 | 6,069 |
| 2024-05-23 | $41.69 | $42.11 | $40.68 | $41.18 | $41.18 | 24,175 |
| 2024-05-22 | $41.55 | $42.17 | $41.55 | $41.62 | $41.62 | 12,249 |
| 2024-05-21 | $41.61 | $41.61 | $41.57 | $41.58 | $41.58 | 22,971 |
| 2024-05-20 | $41.70 | $41.98 | $41.43 | $41.48 | $41.48 | 24,993 |
| 2024-05-17 | $41.29 | $41.49 | $41.20 | $41.49 | $41.49 | 10,376 |
| 2024-05-16 | $41.20 | $41.41 | $41.08 | $41.19 | $41.19 | 13,579 |
| 2024-05-15 | $41.20 | $41.24 | $40.80 | $41.21 | $41.21 | 18,079 |
| 2024-05-14 | $41.15 | $41.24 | $40.76 | $41.11 | $41.11 | 10,730 |
| 2024-05-13 | $41.53 | $41.63 | $40.95 | $41.00 | $40.47 | 19,695 |
| 2024-05-10 | $41.01 | $41.23 | $40.82 | $40.98 | $40.45 | 9,938 |
| 2024-05-09 | $40.64 | $40.83 | $40.51 | $40.78 | $40.25 | 27,115 |
| 2024-05-08 | $41.50 | $41.50 | $40.68 | $40.80 | $40.27 | 14,183 |
| 2024-05-07 | $40.10 | $41.94 | $40.10 | $41.53 | $40.99 | 41,666 |
| 2024-05-06 | $40.22 | $41.46 | $39.72 | $40.00 | $39.48 | 43,660 |
| 2024-05-03 | $39.01 | $39.99 | $39.00 | $39.68 | $39.17 | 11,672 |
| 2024-05-02 | $39.22 | $39.36 | $38.37 | $39.00 | $38.49 | 22,253 |
| 2024-05-01 | $39.55 | $39.62 | $38.48 | $38.90 | $38.40 | 31,981 |
| 2024-04-30 | $39.50 | $39.80 | $39.29 | $39.64 | $39.13 | 31,765 |
| 2024-04-29 | $39.50 | $39.50 | $39.36 | $39.48 | $38.97 | 13,231 |
| 2024-04-26 | $39.40 | $39.49 | $39.25 | $39.47 | $38.96 | 9,665 |
| 2024-04-25 | $39.44 | $39.49 | $39.00 | $39.24 | $38.73 | 8,735 |
| 2024-04-24 | $39.49 | $39.81 | $39.23 | $39.23 | $38.72 | 22,961 |
| 2024-04-23 | $39.31 | $39.63 | $39.27 | $39.41 | $38.90 | 9,933 |
| 2024-04-22 | $38.29 | $39.56 | $38.29 | $39.04 | $38.53 | 31,213 |
| 2024-04-19 | $37.59 | $38.52 | $37.31 | $38.06 | $37.57 | 21,025 |
| 2024-04-18 | $37.51 | $38.09 | $37.41 | $37.50 | $37.01 | 14,119 |
| 2024-04-17 | $37.16 | $37.42 | $36.88 | $37.25 | $36.77 | 17,636 |
| 2024-04-16 | $38.04 | $38.10 | $36.51 | $36.88 | $36.40 | 33,929 |
| 2024-04-15 | $40.05 | $40.05 | $38.00 | $38.01 | $37.52 | 48,562 |
| 2024-04-12 | $40.54 | $40.55 | $39.54 | $40.05 | $40.05 | 29,874 |
| 2024-04-11 | $40.90 | $41.05 | $40.68 | $40.90 | $40.36 | 67,217 |
| 2024-04-10 | $41.10 | $41.20 | $40.70 | $40.94 | $40.40 | 40,177 |
| 2024-04-09 | $41.30 | $41.38 | $41.02 | $41.07 | $40.52 | 19,572 |
| 2024-04-08 | $41.30 | $41.41 | $41.05 | $41.29 | $40.74 | 27,824 |
| 2024-04-05 | $41.00 | $41.50 | $40.95 | $41.05 | $40.50 | 44,736 |
| 2024-04-04 | $40.37 | $40.87 | $40.37 | $40.85 | $40.31 | 33,127 |
| 2024-04-03 | $39.47 | $40.38 | $39.22 | $40.38 | $39.84 | 22,474 |
| 2024-04-02 | $39.09 | $39.24 | $39.07 | $39.16 | $38.64 | 23,124 |
| 2024-04-01 | $39.30 | $39.42 | $39.04 | $39.14 | $38.62 | 27,791 |
| 2024-03-28 | $38.77 | $38.99 | $38.73 | $38.87 | $38.35 | 31,779 |
| 2024-03-27 | $38.20 | $38.56 | $38.20 | $38.52 | $38.01 | 18,399 |
| 2024-03-26 | $38.18 | $38.60 | $37.97 | $38.26 | $37.75 | 30,992 |
| 2024-03-25 | $38.06 | $38.30 | $37.86 | $37.95 | $37.45 | 34,734 |
| 2024-03-22 | $38.27 | $38.46 | $38.00 | $38.06 | $37.55 | 11,285 |
| 2024-03-21 | $38.43 | $38.73 | $38.00 | $38.12 | $37.61 | 11,880 |
| 2024-03-20 | $38.42 | $38.66 | $37.85 | $38.01 | $37.50 | 28,985 |
| 2024-03-19 | $38.42 | $38.49 | $38.32 | $38.45 | $37.94 | 18,235 |
| 2024-03-18 | $37.99 | $38.89 | $37.99 | $38.44 | $37.93 | 21,850 |
| 2024-03-15 | $38.13 | $38.73 | $37.58 | $37.98 | $37.47 | 27,613 |
| 2024-03-14 | $38.34 | $38.84 | $37.57 | $38.22 | $37.71 | 18,562 |
| 2024-03-13 | $38.96 | $38.96 | $38.51 | $38.83 | $37.78 | 44,052 |
| 2024-03-12 | $38.70 | $38.83 | $38.17 | $38.43 | $37.39 | 16,746 |
| 2024-03-11 | $38.20 | $38.55 | $38.05 | $38.37 | $37.33 | 32,386 |
| 2024-03-08 | $38.00 | $38.58 | $38.00 | $38.00 | $36.97 | 32,645 |
| 2024-03-07 | $36.99 | $37.84 | $36.93 | $37.61 | $36.59 | 18,818 |
| 2024-03-06 | $36.05 | $37.09 | $35.75 | $37.09 | $36.08 | 89,282 |
| 2024-03-05 | $36.45 | $36.91 | $36.39 | $36.51 | $35.52 | 32,422 |
| 2024-03-04 | $36.40 | $36.49 | $36.25 | $36.44 | $35.45 | 47,303 |
| 2024-03-01 | $35.33 | $36.31 | $35.33 | $36.30 | $35.32 | 43,637 |
| 2024-02-29 | $35.20 | $35.52 | $34.99 | $35.40 | $34.44 | 21,359 |
| 2024-02-28 | $35.00 | $35.18 | $34.87 | $34.90 | $34.90 | 17,790 |
| 2024-02-27 | $34.80 | $35.11 | $34.80 | $35.09 | $35.09 | 28,888 |
| 2024-02-26 | $34.63 | $34.86 | $34.60 | $34.60 | $34.60 | 9,592 |
| 2024-02-23 | $34.90 | $34.90 | $34.62 | $34.77 | $34.77 | 24,201 |
| 2024-02-22 | $34.90 | $34.92 | $34.72 | $34.72 | $34.72 | 21,016 |
| 2024-02-21 | $34.85 | $35.00 | $34.84 | $34.97 | $34.97 | 8,024 |
| 2024-02-20 | $34.91 | $34.95 | $34.75 | $34.83 | $34.83 | 18,120 |
| 2024-02-16 | $35.00 | $35.00 | $34.76 | $34.90 | $34.90 | 18,044 |
| 2024-02-15 | $34.64 | $35.03 | $34.53 | $35.00 | $35.00 | 14,708 |
| 2024-02-14 | $34.71 | $34.71 | $34.31 | $34.41 | $34.41 | 6,844 |
| 2024-02-13 | $35.02 | $35.06 | $34.92 | $34.94 | $34.40 | 22,003 |
| 2024-02-12 | $35.18 | $35.21 | $34.93 | $35.14 | $34.59 | 19,128 |
| 2024-02-09 | $34.81 | $35.02 | $34.64 | $34.93 | $34.39 | 13,694 |
| 2024-02-08 | $35.10 | $35.13 | $34.79 | $34.85 | $34.31 | 13,465 |
| 2024-02-07 | $34.99 | $35.21 | $34.79 | $35.05 | $34.51 | 20,283 |
| 2024-02-06 | $35.28 | $35.28 | $34.95 | $35.01 | $34.47 | 28,344 |
| 2024-02-05 | $35.05 | $35.18 | $35.00 | $35.04 | $34.50 | 21,185 |
| 2024-02-02 | $34.56 | $34.77 | $34.47 | $34.64 | $34.10 | 12,629 |
| 2024-02-01 | $34.40 | $34.73 | $34.09 | $34.49 | $33.96 | 18,934 |
| 2024-01-31 | $35.09 | $35.13 | $34.01 | $34.05 | $33.52 | 20,035 |
| 2024-01-30 | $34.84 | $35.31 | $34.78 | $34.89 | $34.35 | 10,215 |
| 2024-01-29 | $35.12 | $35.12 | $34.60 | $34.97 | $34.43 | 32,520 |
| 2024-01-26 | $33.75 | $34.89 | $33.60 | $34.70 | $34.16 | 34,690 |
| 2024-01-25 | $33.46 | $33.72 | $33.35 | $33.49 | $32.97 | 14,726 |
| 2024-01-24 | $33.40 | $33.64 | $33.15 | $33.19 | $32.68 | 19,370 |
| 2024-01-23 | $33.08 | $33.26 | $32.90 | $33.09 | $32.58 | 7,785 |
| 2024-01-22 | $33.00 | $33.40 | $33.00 | $33.14 | $32.63 | 16,609 |
| 2024-01-19 | $33.26 | $33.27 | $33.00 | $33.00 | $32.49 | 17,317 |
| 2024-01-18 | $34.49 | $34.55 | $32.04 | $32.87 | $32.36 | 97,736 |
| 2024-01-17 | $35.57 | $35.65 | $34.48 | $34.68 | $34.14 | 47,013 |
| 2024-01-16 | $36.54 | $36.54 | $35.79 | $36.00 | $35.44 | 12,282 |
| 2024-01-12 | $36.13 | $36.30 | $35.85 | $36.06 | $34.98 | 26,734 |
| 2024-01-11 | $36.05 | $36.05 | $35.63 | $35.84 | $34.76 | 16,327 |
| 2024-01-10 | $36.30 | $36.34 | $35.99 | $36.05 | $34.97 | 8,154 |
| 2024-01-09 | $36.30 | $36.36 | $35.90 | $36.12 | $35.04 | 18,956 |
| 2024-01-08 | $36.15 | $36.60 | $36.15 | $36.36 | $35.27 | 47,663 |
| 2024-01-05 | $35.96 | $36.40 | $35.96 | $36.15 | $35.07 | 15,921 |
| 2024-01-04 | $36.21 | $36.29 | $35.95 | $36.13 | $35.05 | 32,140 |
| 2024-01-03 | $36.32 | $36.35 | $35.82 | $36.01 | $34.93 | 23,599 |
| 2024-01-02 | $35.63 | $36.29 | $35.54 | $36.11 | $35.03 | 18,899 |
| 2023-12-29 | $36.05 | $36.05 | $35.04 | $35.54 | $34.47 | 27,031 |
| 2023-12-28 | $36.11 | $36.23 | $35.35 | $35.62 | $34.55 | 15,632 |
| 2023-12-27 | $35.38 | $36.14 | $34.99 | $35.98 | $34.90 | 21,715 |
| 2023-12-26 | $34.78 | $35.54 | $34.50 | $35.21 | $34.15 | 18,710 |
| 2023-12-22 | $34.83 | $35.22 | $34.50 | $34.51 | $33.47 | 15,395 |
| 2023-12-21 | $34.58 | $34.70 | $34.25 | $34.51 | $33.47 | 22,110 |
| 2023-12-20 | $34.91 | $35.28 | $34.17 | $34.30 | $33.27 | 29,375 |
| 2023-12-19 | $34.77 | $34.87 | $34.50 | $34.79 | $33.75 | 15,660 |
| 2023-12-18 | $34.80 | $34.97 | $34.26 | $34.64 | $33.60 | 45,096 |
| 2023-12-15 | $35.07 | $35.45 | $34.36 | $34.68 | $33.64 | 10,864 |
| 2023-12-14 | $34.44 | $34.94 | $34.19 | $34.87 | $33.82 | 21,882 |
| 2023-12-13 | $34.23 | $34.67 | $33.50 | $34.42 | $32.88 | 23,468 |
| 2023-12-12 | $34.01 | $34.14 | $33.50 | $33.97 | $32.45 | 72,036 |
| 2023-12-11 | $33.95 | $34.23 | $33.76 | $34.02 | $32.50 | 52,003 |
| 2023-12-08 | $34.18 | $34.84 | $33.77 | $33.87 | $32.35 | 33,584 |
| 2023-12-07 | $34.00 | $34.52 | $33.60 | $34.09 | $32.56 | 8,921 |
| 2023-12-06 | $33.73 | $34.63 | $33.60 | $33.92 | $32.40 | 70,554 |
| 2023-12-05 | $33.46 | $33.76 | $33.28 | $33.43 | $31.93 | 31,000 |
| 2023-12-04 | $33.38 | $33.73 | $32.99 | $33.34 | $31.85 | 19,987 |
| 2023-12-01 | $32.13 | $33.22 | $32.13 | $33.08 | $31.60 | 52,790 |
| 2023-11-30 | $32.49 | $32.51 | $31.80 | $31.97 | $30.54 | 18,054 |
| 2023-11-29 | $32.14 | $32.37 | $31.70 | $31.87 | $30.44 | 32,899 |
| 2023-11-28 | $31.20 | $32.15 | $31.20 | $31.89 | $30.46 | 11,829 |
| 2023-11-27 | $31.48 | $31.49 | $31.20 | $31.20 | $29.80 | 17,776 |
| 2023-11-24 | $31.30 | $31.49 | $31.23 | $31.48 | $30.07 | 4,431 |
| 2023-11-22 | $31.00 | $31.43 | $31.00 | $31.25 | $29.85 | 16,726 |
| 2023-11-21 | $31.17 | $31.40 | $31.02 | $31.06 | $29.67 | 21,374 |
| 2023-11-20 | $30.90 | $31.38 | $30.90 | $31.23 | $29.83 | 8,990 |
| 2023-11-17 | $30.64 | $31.00 | $30.38 | $30.87 | $30.87 | 22,995 |
| 2023-11-16 | $31.00 | $31.24 | $30.32 | $30.50 | $30.50 | 70,612 |
| 2023-11-15 | $31.07 | $31.42 | $30.92 | $31.00 | $31.00 | 56,170 |
| 2023-11-14 | $30.77 | $31.60 | $30.77 | $31.10 | $31.10 | 24,158 |
| 2023-11-13 | $31.45 | $31.98 | $30.83 | $30.95 | $30.42 | 58,390 |
| 2023-11-10 | $31.24 | $32.25 | $31.11 | $31.32 | $30.79 | 11,837 |
| 2023-11-09 | $31.06 | $31.49 | $30.92 | $30.94 | $30.41 | 17,013 |
| 2023-11-08 | $31.70 | $32.43 | $31.00 | $31.00 | $30.47 | 26,911 |
| 2023-11-07 | $32.00 | $32.43 | $31.69 | $31.69 | $31.15 | 30,814 |
| 2023-11-06 | $33.50 | $33.82 | $31.66 | $32.00 | $31.45 | 53,651 |
| 2023-11-03 | $33.87 | $34.68 | $33.50 | $33.57 | $33.00 | 19,245 |
| 2023-11-02 | $32.87 | $33.60 | $32.87 | $33.29 | $32.72 | 13,352 |
| 2023-11-01 | $32.92 | $32.92 | $32.50 | $32.87 | $32.31 | 10,431 |
| 2023-10-31 | $33.69 | $33.69 | $32.72 | $33.21 | $32.64 | 16,595 |
| 2023-10-30 | $32.89 | $33.29 | $32.89 | $33.24 | $32.67 | 5,694 |
| 2023-10-27 | $32.74 | $33.57 | $32.40 | $32.65 | $32.09 | 8,949 |
| 2023-10-26 | $32.04 | $32.52 | $32.04 | $32.49 | $31.94 | 4,603 |
| 2023-10-25 | $32.40 | $32.61 | $31.81 | $32.00 | $31.45 | 11,100 |
| 2023-10-24 | $32.25 | $32.93 | $32.25 | $32.34 | $31.79 | 7,077 |
| 2023-10-23 | $32.31 | $32.31 | $31.75 | $31.88 | $31.34 | 11,713 |
| 2023-10-20 | $32.42 | $33.05 | $32.10 | $32.14 | $31.60 | 14,501 |
| 2023-10-19 | $32.80 | $32.95 | $32.42 | $32.42 | $31.87 | 11,994 |
| 2023-10-18 | $33.99 | $33.99 | $32.75 | $32.79 | $32.23 | 18,362 |
| 2023-10-17 | $32.99 | $34.31 | $32.99 | $33.50 | $32.93 | 18,406 |
| 2023-10-16 | $32.85 | $33.63 | $32.85 | $32.99 | $32.43 | 25,756 |
| 2023-10-13 | $32.80 | $32.99 | $32.51 | $32.85 | $32.29 | 9,427 |
| 2023-10-12 | $33.05 | $33.63 | $32.00 | $32.99 | $31.90 | 25,653 |
| 2023-10-11 | $31.84 | $32.77 | $31.84 | $32.52 | $31.45 | 24,448 |
| 2023-10-10 | $31.83 | $32.35 | $31.58 | $31.68 | $30.64 | 25,870 |
| 2023-10-09 | $31.47 | $31.94 | $31.47 | $31.47 | $30.43 | 25,981 |
| 2023-10-06 | $31.00 | $31.71 | $30.75 | $31.11 | $30.08 | 68,890 |
| 2023-10-05 | $33.71 | $33.71 | $31.91 | $31.91 | $30.86 | 30,844 |
| 2023-10-04 | $34.10 | $34.67 | $33.39 | $33.72 | $32.61 | 30,968 |
| 2023-10-03 | $36.72 | $36.72 | $32.98 | $34.54 | $33.40 | 52,316 |
| 2023-10-02 | $37.50 | $38.12 | $36.63 | $36.72 | $35.51 | 36,111 |
| 2023-09-29 | $38.26 | $38.60 | $37.35 | $37.50 | $36.26 | 33,680 |
| 2023-09-28 | $38.49 | $38.49 | $37.41 | $37.75 | $36.51 | 23,276 |
| 2023-09-27 | $37.83 | $39.17 | $37.83 | $38.30 | $37.04 | 22,506 |
| 2023-09-26 | $39.02 | $39.08 | $37.30 | $37.41 | $36.18 | 20,850 |
| 2023-09-25 | $39.77 | $39.77 | $39.25 | $39.27 | $37.98 | 15,544 |
| 2023-09-22 | $39.82 | $40.09 | $39.31 | $39.31 | $38.01 | 24,334 |
| 2023-09-21 | $39.03 | $39.88 | $39.03 | $39.52 | $38.22 | 7,487 |
| 2023-09-20 | $39.34 | $39.82 | $39.34 | $39.45 | $38.15 | 10,335 |
| 2023-09-19 | $39.52 | $40.13 | $39.07 | $39.11 | $37.82 | 25,458 |
| 2023-09-18 | $39.24 | $40.50 | $39.23 | $39.79 | $38.48 | 25,761 |
| 2023-09-15 | $40.22 | $40.44 | $39.01 | $39.02 | $37.73 | 16,700 |
| 2023-09-14 | $41.00 | $42.29 | $40.31 | $40.49 | $38.62 | 71,552 |
| 2023-09-13 | $41.53 | $41.53 | $40.50 | $40.91 | $39.02 | 15,445 |
| 2023-09-12 | $40.35 | $41.38 | $40.07 | $41.12 | $39.22 | 33,798 |
| 2023-09-11 | $39.70 | $40.94 | $39.56 | $40.47 | $38.60 | 29,306 |
| 2023-09-08 | $39.63 | $39.72 | $39.00 | $39.31 | $37.50 | 22,098 |
| 2023-09-07 | $39.15 | $39.95 | $39.15 | $39.80 | $37.96 | 8,810 |
| 2023-09-06 | $39.98 | $40.39 | $39.15 | $39.27 | $37.46 | 47,764 |
| 2023-09-05 | $39.96 | $41.12 | $39.40 | $39.80 | $37.96 | 70,896 |
| 2023-09-01 | $36.69 | $39.57 | $36.50 | $39.12 | $37.32 | 67,344 |
| 2023-08-31 | $37.01 | $37.01 | $36.00 | $36.00 | $34.34 | 7,392 |
| 2023-08-30 | $36.33 | $37.18 | $35.92 | $36.80 | $35.10 | 5,248 |
| 2023-08-29 | $35.30 | $36.28 | $35.30 | $36.07 | $34.40 | 10,527 |
| 2023-08-28 | $35.16 | $35.57 | $35.16 | $35.43 | $33.79 | 3,683 |
| 2023-08-25 | $35.11 | $35.70 | $34.64 | $35.16 | $33.54 | 5,451 |
| 2023-08-24 | $34.96 | $35.15 | $34.82 | $34.82 | $33.21 | 3,195 |
| 2023-08-23 | $34.49 | $35.05 | $34.49 | $35.02 | $33.40 | 5,575 |
| 2023-08-22 | $34.50 | $35.05 | $34.50 | $34.55 | $32.96 | 8,275 |
| 2023-08-21 | $34.78 | $35.14 | $34.64 | $34.78 | $33.17 | 3,518 |
| 2023-08-18 | $35.19 | $35.82 | $34.88 | $34.88 | $33.27 | 2,688 |
| 2023-08-17 | $35.50 | $35.68 | $35.19 | $35.19 | $33.57 | 1,981 |
| 2023-08-16 | $35.89 | $35.89 | $35.50 | $35.50 | $33.86 | 1,539 |
| 2023-08-15 | $36.31 | $36.37 | $35.69 | $36.03 | $34.37 | 3,754 |
| 2023-08-14 | $37.11 | $37.11 | $36.32 | $36.41 | $34.72 | 1,590 |
| 2023-08-11 | $37.07 | $37.30 | $36.87 | $37.30 | $35.32 | 2,167 |
| 2023-08-10 | $37.35 | $38.04 | $37.27 | $37.27 | $35.29 | 2,334 |
| 2023-08-09 | $37.22 | $37.57 | $37.22 | $37.41 | $35.42 | 6,243 |
| 2023-08-08 | $37.22 | $37.31 | $36.77 | $37.31 | $35.33 | 3,737 |
| 2023-08-07 | $37.32 | $37.80 | $37.32 | $37.68 | $35.68 | 4,825 |
| 2023-08-04 | $37.38 | $37.90 | $37.38 | $37.46 | $35.47 | 6,954 |
| 2023-08-03 | $37.61 | $38.17 | $37.35 | $37.35 | $35.36 | 7,660 |
| 2023-08-02 | $38.52 | $38.52 | $37.51 | $37.60 | $35.60 | 8,220 |
| 2023-08-01 | $39.41 | $39.50 | $38.55 | $38.78 | $36.72 | 8,857 |
| 2023-07-31 | $40.10 | $40.10 | $39.56 | $39.63 | $37.52 | 10,099 |
| 2023-07-28 | $39.05 | $39.87 | $38.88 | $39.08 | $37.00 | 6,758 |
| 2023-07-27 | $39.23 | $39.38 | $38.57 | $38.57 | $36.52 | 9,819 |
| 2023-07-26 | $39.00 | $39.99 | $39.00 | $39.20 | $37.12 | 9,779 |
| 2023-07-25 | $39.64 | $39.64 | $39.22 | $39.22 | $37.13 | 6,000 |
| 2023-07-24 | $39.58 | $39.98 | $39.24 | $39.55 | $37.45 | 11,814 |
| 2023-07-21 | $40.20 | $40.20 | $39.54 | $39.80 | $37.68 | 2,414 |
| 2023-07-20 | $39.93 | $40.24 | $39.50 | $40.10 | $37.97 | 5,120 |
| 2023-07-19 | $39.35 | $40.44 | $39.31 | $40.21 | $38.07 | 8,750 |
| 2023-07-18 | $38.78 | $39.67 | $38.78 | $39.35 | $37.26 | 4,407 |
| 2023-07-17 | $38.55 | $39.82 | $38.19 | $38.90 | $36.83 | 5,418 |
| 2023-07-14 | $39.53 | $39.84 | $38.70 | $39.00 | $36.67 | 6,609 |
| 2023-07-13 | $39.81 | $40.29 | $39.00 | $39.28 | $36.93 | 6,229 |
| 2023-07-12 | $38.94 | $39.72 | $38.94 | $39.40 | $37.05 | 7,169 |
| 2023-07-11 | $38.30 | $39.51 | $37.81 | $38.52 | $36.22 | 12,780 |
| 2023-07-10 | $37.67 | $38.45 | $37.67 | $38.34 | $36.05 | 3,016 |
| 2023-07-07 | $37.84 | $38.21 | $37.80 | $37.81 | $35.55 | 3,392 |
| 2023-07-06 | $38.14 | $38.14 | $37.00 | $37.80 | $35.54 | 6,250 |
| 2023-07-05 | $38.65 | $38.93 | $37.92 | $38.43 | $36.14 | 5,494 |
| 2023-07-03 | $38.36 | $38.97 | $38.36 | $38.97 | $36.64 | 4,251 |
| 2023-06-30 | $38.41 | $38.45 | $38.12 | $38.45 | $38.45 | 3,171 |
| 2023-06-29 | $37.46 | $38.41 | $37.46 | $37.93 | $37.93 | 8,688 |
| 2023-06-28 | $37.70 | $37.70 | $37.48 | $37.48 | $37.48 | 1,187 |
| 2023-06-27 | $36.70 | $37.73 | $36.57 | $37.73 | $37.73 | 15,496 |
| 2023-06-26 | $36.52 | $36.96 | $36.52 | $36.78 | $36.78 | 3,744 |
| 2023-06-23 | $37.83 | $37.83 | $36.39 | $36.41 | $36.41 | 7,672 |
| 2023-06-22 | $38.25 | $38.29 | $37.83 | $38.02 | $38.02 | 12,041 |
| 2023-06-21 | $38.25 | $38.38 | $38.25 | $38.30 | $38.30 | 6,000 |
| 2023-06-20 | $38.23 | $38.73 | $38.23 | $38.26 | $38.26 | 8,292 |
| 2023-06-16 | $38.49 | $38.73 | $38.37 | $38.54 | $38.54 | 6,863 |
| 2023-06-15 | $38.25 | $38.55 | $38.16 | $38.55 | $38.55 | 4,779 |
| 2023-06-14 | $38.25 | $38.37 | $37.95 | $38.23 | $38.23 | 6,114 |
| 2023-06-13 | $37.70 | $38.55 | $37.70 | $38.42 | $38.42 | 2,341 |
| 2023-06-12 | $37.45 | $37.74 | $37.32 | $37.58 | $37.58 | 19,842 |
| 2023-06-09 | $37.95 | $38.05 | $37.32 | $37.54 | $37.54 | 16,579 |
| 2023-06-08 | $37.83 | $38.00 | $37.83 | $37.95 | $37.95 | 5,852 |
| 2023-06-07 | $37.32 | $38.04 | $37.32 | $37.86 | $37.86 | 11,557 |
| 2023-06-06 | $37.13 | $37.65 | $37.12 | $37.35 | $37.35 | 5,601 |
| 2023-06-05 | $37.40 | $37.94 | $37.18 | $37.19 | $37.19 | 7,634 |
| 2023-06-02 | $37.01 | $37.42 | $36.97 | $37.17 | $37.17 | 7,799 |
| 2023-06-01 | $35.89 | $36.81 | $35.89 | $36.47 | $36.47 | 9,103 |
| 2023-05-31 | $36.53 | $36.53 | $35.89 | $35.94 | $35.94 | 9,480 |
| 2023-05-30 | $35.84 | $36.56 | $35.84 | $36.35 | $36.35 | 12,217 |
| 2023-05-26 | $35.45 | $36.16 | $35.45 | $35.92 | $35.92 | 7,599 |
| 2023-05-25 | $35.95 | $35.95 | $35.52 | $35.55 | $35.55 | 5,437 |
| 2023-05-24 | $36.30 | $36.30 | $36.04 | $36.15 | $36.15 | 8,796 |
| 2023-05-23 | $36.30 | $37.03 | $36.30 | $36.52 | $36.52 | 6,018 |
| 2023-05-22 | $35.95 | $36.50 | $35.95 | $36.32 | $36.32 | 6,662 |
| 2023-05-19 | $36.63 | $36.63 | $35.99 | $36.10 | $36.10 | 3,220 |
| 2023-05-18 | $36.42 | $37.26 | $36.08 | $36.39 | $36.39 | 6,894 |
| 2023-05-17 | $36.54 | $36.80 | $35.81 | $36.52 | $36.52 | 2,988 |
| 2023-05-16 | $36.70 | $36.97 | $36.14 | $36.35 | $36.35 | 2,207 |
| 2023-05-15 | $35.88 | $37.14 | $35.88 | $37.13 | $37.13 | 7,006 |
| 2023-05-12 | $34.11 | $36.26 | $34.11 | $35.90 | $35.90 | 9,593 |
| 2023-05-11 | $35.77 | $36.50 | $35.77 | $35.91 | $35.64 | 12,624 |
| 2023-05-10 | $35.65 | $36.10 | $35.65 | $36.10 | $35.83 | 9,827 |
| 2023-05-09 | $35.48 | $36.46 | $35.43 | $35.66 | $35.66 | 7,377 |
| 2023-05-08 | $34.93 | $35.68 | $34.93 | $35.41 | $35.41 | 8,402 |
| 2023-05-05 | $33.85 | $35.53 | $33.85 | $35.05 | $35.05 | 7,655 |
| 2023-05-04 | $33.45 | $34.37 | $33.45 | $33.78 | $33.78 | 11,062 |
| 2023-05-03 | $34.46 | $34.72 | $34.10 | $34.25 | $34.25 | 13,321 |
| 2023-05-02 | $35.75 | $35.75 | $34.08 | $34.55 | $34.55 | 9,385 |
| 2023-05-01 | $36.25 | $36.75 | $35.92 | $36.00 | $36.00 | 7,352 |
| 2023-04-28 | $36.36 | $37.75 | $36.24 | $36.43 | $36.43 | 5,769 |
| 2023-04-27 | $36.00 | $36.39 | $35.93 | $36.36 | $36.36 | 7,120 |
| 2023-04-26 | $36.67 | $36.67 | $35.76 | $36.20 | $36.20 | 9,162 |
| 2023-04-25 | $37.40 | $37.40 | $36.73 | $36.76 | $36.76 | 981 |
| 2023-04-24 | $37.05 | $37.77 | $37.05 | $37.77 | $37.77 | 1,746 |
| 2023-04-21 | $37.55 | $37.60 | $37.01 | $37.23 | $37.23 | 1,415 |
| 2023-04-20 | $37.02 | $37.52 | $36.79 | $37.52 | $37.52 | 3,398 |
| 2023-04-19 | $36.65 | $37.31 | $36.65 | $37.31 | $37.31 | 4,908 |
| 2023-04-18 | $37.70 | $37.75 | $37.50 | $37.60 | $37.60 | 3,395 |
| 2023-04-17 | $38.00 | $38.05 | $37.65 | $37.65 | $37.65 | 5,112 |
| 2023-04-14 | $37.72 | $38.67 | $37.54 | $37.91 | $37.64 | 4,623 |
| 2023-04-13 | $37.86 | $38.30 | $37.86 | $38.00 | $37.73 | 5,601 |
| 2023-04-12 | $37.87 | $37.94 | $37.87 | $37.89 | $37.62 | 7,325 |
| 2023-04-11 | $36.81 | $37.92 | $36.81 | $37.86 | $37.59 | 4,551 |
| 2023-04-10 | $36.27 | $37.06 | $36.27 | $37.05 | $36.79 | 5,302 |
| 2023-04-06 | $36.68 | $36.86 | $35.41 | $36.43 | $36.17 | 5,561 |
| 2023-04-05 | $36.76 | $36.98 | $36.39 | $36.78 | $36.52 | 5,171 |
| 2023-04-04 | $37.18 | $37.41 | $36.61 | $36.94 | $36.68 | 22,876 |
| 2023-04-03 | $36.70 | $37.86 | $36.70 | $37.35 | $37.08 | 11,085 |
| 2023-03-31 | $36.72 | $37.69 | $36.23 | $36.67 | $36.41 | 5,515 |
| 2023-03-30 | $35.72 | $36.44 | $35.72 | $36.44 | $36.18 | 14,113 |
| 2023-03-29 | $35.12 | $35.73 | $35.00 | $35.73 | $35.48 | 9,096 |
| 2023-03-28 | $34.81 | $35.17 | $34.60 | $35.16 | $34.91 | 14,720 |
| 2023-03-27 | $34.29 | $35.12 | $34.17 | $34.85 | $34.60 | 16,000 |
| 2023-03-24 | $32.17 | $34.35 | $32.17 | $34.16 | $33.92 | 9,690 |
| 2023-03-23 | $34.76 | $35.29 | $33.86 | $33.86 | $33.62 | 10,006 |
| 2023-03-22 | $35.10 | $35.60 | $34.63 | $34.64 | $34.39 | 19,138 |
| 2023-03-21 | $35.60 | $36.31 | $35.27 | $35.40 | $35.15 | 15,032 |
| 2023-03-20 | $35.39 | $35.75 | $35.12 | $35.50 | $35.25 | 14,593 |
| 2023-03-17 | $35.76 | $35.81 | $35.08 | $35.46 | $35.21 | 3,366 |
| 2023-03-16 | $36.07 | $36.17 | $35.42 | $36.17 | $35.91 | 7,326 |
| 2023-03-15 | $36.91 | $36.91 | $35.93 | $36.16 | $35.90 | 5,320 |
| 2023-03-14 | $37.25 | $38.08 | $37.25 | $37.50 | $37.23 | 6,099 |
| 2023-03-13 | $37.62 | $38.47 | $36.45 | $37.25 | $36.72 | 4,654 |
| 2023-03-10 | $39.13 | $39.52 | $37.70 | $38.00 | $37.46 | 6,905 |
| 2023-03-09 | $39.70 | $40.00 | $39.22 | $39.22 | $38.66 | 5,631 |
| 2023-03-08 | $39.21 | $39.63 | $39.11 | $39.63 | $39.07 | 994 |
| 2023-03-07 | $40.22 | $40.22 | $39.10 | $39.79 | $39.22 | 4,390 |
| 2023-03-06 | $40.36 | $40.65 | $39.81 | $40.22 | $39.65 | 4,692 |
| 2023-03-03 | $39.79 | $40.79 | $39.79 | $39.93 | $39.36 | 27,455 |
| 2023-03-02 | $38.79 | $39.80 | $38.62 | $39.80 | $39.23 | 7,686 |
| 2023-03-01 | $38.91 | $39.78 | $38.82 | $38.82 | $38.27 | 1,392 |
| 2023-02-28 | $39.56 | $39.60 | $38.79 | $38.90 | $38.35 | 4,471 |
| 2023-02-27 | $39.00 | $39.69 | $38.98 | $39.47 | $38.90 | 2,590 |
| 2023-02-24 | $38.77 | $39.11 | $38.51 | $38.88 | $38.32 | 6,845 |
| 2023-02-23 | $39.36 | $39.44 | $38.90 | $39.08 | $38.52 | 6,006 |
| 2023-02-22 | $39.02 | $39.59 | $38.89 | $39.32 | $38.76 | 7,154 |
| 2023-02-21 | $39.85 | $39.85 | $39.22 | $39.30 | $38.74 | 13,000 |
| 2023-02-17 | $40.50 | $40.51 | $39.73 | $39.94 | $39.37 | 9,363 |
| 2023-02-16 | $40.73 | $41.18 | $40.54 | $40.56 | $39.98 | 7,725 |
| 2023-02-15 | $40.41 | $41.26 | $40.41 | $41.20 | $40.61 | 5,944 |
| 2023-02-14 | $39.78 | $41.28 | $39.78 | $41.28 | $40.69 | 9,254 |
| 2023-02-13 | $40.02 | $41.60 | $40.02 | $40.94 | $40.10 | 7,564 |
| 2023-02-10 | $40.20 | $41.23 | $40.20 | $40.62 | $39.78 | 8,922 |
| 2023-02-09 | $40.92 | $41.35 | $40.19 | $40.30 | $39.47 | 7,550 |
| 2023-02-08 | $40.60 | $42.27 | $40.51 | $40.65 | $39.81 | 12,997 |
| 2023-02-07 | $40.29 | $41.48 | $40.03 | $40.89 | $40.05 | 8,364 |
| 2023-02-06 | $41.42 | $41.50 | $40.43 | $40.51 | $39.67 | 9,944 |
| 2023-02-03 | $41.70 | $42.33 | $41.14 | $41.54 | $40.68 | 16,645 |
| 2023-02-02 | $41.80 | $42.57 | $41.58 | $41.91 | $41.05 | 6,414 |
| 2023-02-01 | $41.37 | $42.00 | $40.44 | $41.78 | $40.92 | 11,740 |
| 2023-01-31 | $40.77 | $41.21 | $40.32 | $41.18 | $40.33 | 21,490 |
| 2023-01-30 | $40.78 | $41.30 | $40.02 | $40.56 | $39.72 | 6,057 |
| 2023-01-27 | $40.75 | $41.22 | $40.63 | $41.22 | $40.37 | 5,389 |
| 2023-01-26 | $40.00 | $41.14 | $40.00 | $40.83 | $39.99 | 4,758 |
| 2023-01-25 | $40.55 | $40.87 | $39.24 | $40.72 | $39.88 | 9,595 |
| 2023-01-24 | $40.54 | $41.39 | $40.51 | $40.85 | $40.01 | 7,537 |
| 2023-01-23 | $40.05 | $41.73 | $40.05 | $40.99 | $40.14 | 8,217 |
| 2023-01-20 | $39.71 | $40.39 | $39.71 | $40.22 | $39.39 | 4,470 |
| 2023-01-19 | $39.92 | $40.26 | $39.85 | $39.99 | $39.17 | 10,376 |
| 2023-01-18 | $40.71 | $41.60 | $40.06 | $40.25 | $39.42 | 10,657 |
| 2023-01-17 | $40.35 | $41.75 | $40.35 | $40.81 | $39.97 | 3,310 |
| 2023-01-13 | $40.55 | $41.20 | $40.55 | $41.04 | $39.98 | 5,868 |
| 2023-01-12 | $39.78 | $41.09 | $39.78 | $40.93 | $39.88 | 6,030 |
| 2023-01-11 | $38.62 | $40.30 | $38.62 | $39.46 | $38.45 | 5,926 |
| 2023-01-10 | $38.73 | $39.16 | $36.95 | $38.51 | $37.52 | 3,820 |
| 2023-01-09 | $38.17 | $39.49 | $38.17 | $38.85 | $37.85 | 2,648 |
| 2023-01-06 | $37.61 | $38.33 | $37.61 | $38.05 | $37.07 | 5,029 |
| 2023-01-05 | $38.06 | $38.06 | $37.02 | $37.42 | $36.46 | 4,160 |
| 2023-01-04 | $37.56 | $38.32 | $36.93 | $37.98 | $37.00 | 3,603 |
| 2023-01-03 | $38.22 | $38.62 | $37.23 | $37.23 | $36.27 | 3,188 |
| 2022-12-30 | $37.51 | $38.33 | $37.47 | $38.27 | $37.29 | 8,307 |
| 2022-12-29 | $37.33 | $38.36 | $37.33 | $38.31 | $37.32 | 8,435 |
| 2022-12-28 | $38.21 | $38.21 | $37.02 | $37.45 | $36.49 | 7,435 |
| 2022-12-27 | $38.84 | $38.98 | $37.63 | $38.35 | $37.36 | 7,752 |
| 2022-12-23 | $38.36 | $38.77 | $38.02 | $38.70 | $38.70 | 3,346 |
| 2022-12-22 | $38.83 | $39.23 | $38.33 | $38.43 | $38.43 | 16,156 |
| 2022-12-21 | $38.70 | $39.55 | $38.70 | $39.25 | $39.25 | 10,549 |
| 2022-12-20 | $37.19 | $39.20 | $37.19 | $38.71 | $38.71 | 3,118 |
| 2022-12-19 | $39.18 | $39.18 | $38.42 | $38.45 | $38.45 | 3,220 |
| 2022-12-16 | $39.12 | $39.60 | $39.12 | $39.18 | $39.18 | 7,960 |
| 2022-12-15 | $40.64 | $40.80 | $40.08 | $40.43 | $40.43 | 7,703 |
| 2022-12-14 | $41.12 | $41.94 | $41.12 | $41.35 | $41.35 | 2,801 |
| 2022-12-13 | $41.03 | $42.20 | $41.03 | $41.53 | $41.53 | 6,222 |
| 2022-12-12 | $39.69 | $40.69 | $39.22 | $40.69 | $40.69 | 3,435 |
| 2022-12-09 | $40.07 | $40.79 | $39.83 | $40.18 | $39.97 | 16,793 |
| 2022-12-08 | $40.72 | $40.77 | $40.19 | $40.19 | $39.98 | 5,966 |
| 2022-12-07 | $40.76 | $41.45 | $40.29 | $40.94 | $40.73 | 9,480 |
| 2022-12-06 | $42.32 | $42.32 | $40.92 | $40.92 | $40.71 | 8,192 |
| 2022-12-05 | $43.29 | $43.36 | $42.25 | $42.47 | $42.25 | 9,992 |
| 2022-12-02 | $42.20 | $43.56 | $42.20 | $43.31 | $43.08 | 3,740 |
| 2022-12-01 | $42.92 | $42.92 | $42.47 | $42.88 | $42.88 | 2,417 |
| 2022-11-30 | $43.32 | $43.32 | $41.62 | $42.53 | $42.53 | 2,596 |
| 2022-11-29 | $43.28 | $43.28 | $41.80 | $41.90 | $41.90 | 3,886 |
| 2022-11-28 | $41.36 | $41.74 | $41.26 | $41.54 | $41.54 | 7,286 |
| 2022-11-25 | $41.79 | $42.76 | $41.79 | $42.35 | $42.35 | 1,091 |
| 2022-11-23 | $43.28 | $43.28 | $41.40 | $41.81 | $41.81 | 4,041 |
| 2022-11-22 | $40.85 | $41.95 | $40.85 | $41.92 | $41.92 | 7,521 |
| 2022-11-21 | $42.29 | $42.29 | $40.79 | $41.20 | $41.20 | 6,041 |
| 2022-11-18 | $41.14 | $41.98 | $40.83 | $41.95 | $41.95 | 4,792 |
| 2022-11-17 | $41.11 | $41.78 | $40.49 | $41.73 | $41.73 | 8,058 |
| 2022-11-16 | $41.78 | $42.26 | $41.04 | $42.15 | $42.15 | 8,240 |
| 2022-11-15 | $40.41 | $42.71 | $40.41 | $42.02 | $42.02 | 17,792 |
| 2022-11-14 | $43.25 | $43.25 | $41.31 | $41.55 | $41.55 | 19,271 |
| 2022-11-11 | $42.72 | $42.72 | $40.99 | $41.99 | $41.77 | 13,885 |
| 2022-11-10 | $41.91 | $42.75 | $40.83 | $40.83 | $40.62 | 3,060 |
| 2022-11-09 | $41.33 | $41.90 | $40.88 | $40.88 | $40.67 | 6,312 |
| 2022-11-08 | $41.40 | $42.00 | $41.40 | $41.87 | $41.66 | 3,635 |
| 2022-11-07 | $41.43 | $41.75 | $40.89 | $41.53 | $41.53 | 4,106 |
| 2022-11-04 | $42.66 | $42.66 | $40.63 | $42.27 | $42.27 | 3,045 |
| 2022-11-03 | $39.32 | $41.34 | $39.21 | $41.34 | $41.34 | 5,831 |
| 2022-11-02 | $40.66 | $41.56 | $40.42 | $40.61 | $40.61 | 7,568 |
| 2022-11-01 | $40.65 | $42.28 | $40.65 | $41.00 | $41.00 | 4,856 |