Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC) Exchange: NYSE ARCA
Data as of April 30, 2024
$44.10 ($-0.21) -0.48%
Pacer Lunt MidCap Multi-Factor Alternator ETF - Daily Information
Click for more stock information on Pacer Lunt MidCap Multi-Factor Alternator ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $44.37 |
| Previous Close | $44.10 |
| High | $44.43 |
| Low | $44.07 |
| Adjusted Open | $44.37 |
| Previous Adjusted Close | $44.10 |
| Adjusted High | $44.43 |
| Adjusted Low | $44.07 |
Invest in Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
Historical Stock Data for Pacer Lunt MidCap Multi-Factor Alternator ETF (PAMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $44.37 | $44.43 | $44.07 | $44.10 | $44.10 | 4,350 |
| 2024-03-14 | $44.25 | $44.32 | $44.23 | $44.32 | $44.32 | 3,202 |
| 2024-03-13 | $44.86 | $45.01 | $44.72 | $44.90 | $44.90 | 13,827 |
| 2024-03-12 | $43.98 | $44.51 | $43.82 | $44.50 | $44.50 | 22,193 |
| 2024-03-11 | $44.16 | $44.16 | $43.39 | $43.77 | $43.77 | 11,009 |
| 2024-03-08 | $45.21 | $45.21 | $44.29 | $44.34 | $44.34 | 10,445 |
| 2024-03-07 | $44.53 | $44.77 | $44.48 | $44.75 | $44.75 | 15,468 |
| 2024-03-06 | $44.34 | $44.49 | $44.13 | $44.21 | $44.21 | 50,692 |
| 2024-03-05 | $43.69 | $43.82 | $43.38 | $43.79 | $43.79 | 9,007 |
| 2024-03-04 | $43.50 | $44.33 | $43.50 | $43.92 | $43.92 | 15,769 |
| 2024-03-01 | $42.83 | $42.91 | $42.72 | $42.83 | $42.83 | 14,129 |
| 2024-02-29 | $42.13 | $42.44 | $42.13 | $42.44 | $42.44 | 6,738 |
| 2024-02-28 | $41.77 | $41.96 | $41.77 | $41.85 | $41.85 | 5,521 |
| 2024-02-27 | $41.75 | $41.83 | $41.72 | $41.83 | $41.83 | 2,107 |
| 2024-02-26 | $41.72 | $41.86 | $41.69 | $41.82 | $41.82 | 3,316 |
| 2024-02-23 | $41.55 | $41.71 | $41.47 | $41.69 | $41.69 | 4,070 |
| 2024-02-22 | $41.09 | $42.05 | $41.09 | $41.99 | $41.99 | 10,641 |
| 2024-02-21 | $40.33 | $40.53 | $40.19 | $40.40 | $40.40 | 2,968 |
| 2024-02-20 | $40.61 | $40.64 | $40.18 | $40.49 | $40.49 | 3,027 |
| 2024-02-16 | $41.86 | $42.11 | $40.89 | $40.89 | $40.89 | 9,086 |
| 2024-02-15 | $41.33 | $41.83 | $41.33 | $41.83 | $41.83 | 19,404 |
| 2024-02-14 | $40.38 | $40.72 | $40.32 | $40.72 | $40.72 | 8,464 |
| 2024-02-13 | $39.53 | $40.10 | $39.53 | $39.79 | $39.79 | 16,306 |
| 2024-02-12 | $40.28 | $40.58 | $40.28 | $40.45 | $40.45 | 22,263 |
| 2024-02-09 | $39.92 | $40.13 | $39.92 | $40.13 | $40.13 | 1,060 |
| 2024-02-08 | $39.42 | $39.80 | $39.41 | $39.79 | $39.79 | 5,803 |
| 2024-02-07 | $39.12 | $39.49 | $39.12 | $39.37 | $39.37 | 6,526 |
| 2024-02-06 | $38.78 | $38.86 | $38.57 | $38.86 | $38.86 | 5,128 |
| 2024-02-05 | $38.32 | $38.59 | $38.20 | $38.59 | $38.59 | 8,898 |
| 2024-02-02 | $38.30 | $38.68 | $38.26 | $38.62 | $38.62 | 6,653 |
| 2024-02-01 | $37.89 | $38.49 | $37.84 | $38.48 | $38.48 | 11,071 |
| 2024-01-31 | $38.18 | $38.38 | $37.75 | $37.75 | $37.75 | 50,321 |
| 2024-01-30 | $37.99 | $38.27 | $37.99 | $38.20 | $38.20 | 13,048 |
| 2024-01-29 | $37.73 | $38.03 | $37.68 | $38.03 | $38.03 | 7,766 |
| 2024-01-26 | $37.77 | $37.83 | $37.73 | $37.78 | $37.78 | 3,008 |
| 2024-01-25 | $37.70 | $37.70 | $37.52 | $37.68 | $37.68 | 3,344 |
| 2024-01-24 | $37.81 | $37.81 | $37.51 | $37.51 | $37.51 | 947 |
| 2024-01-23 | $38.05 | $38.05 | $37.67 | $37.77 | $37.77 | 4,791 |
| 2024-01-22 | $37.86 | $37.90 | $37.86 | $37.90 | $37.90 | 675 |
| 2024-01-19 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 314 |
| 2024-01-18 | $36.81 | $36.99 | $36.67 | $36.99 | $36.99 | 548 |
| 2024-01-17 | $36.67 | $36.73 | $36.67 | $36.73 | $36.73 | 5,732 |
| 2024-01-16 | $36.93 | $36.99 | $36.90 | $36.99 | $36.99 | 2,510 |
| 2024-01-12 | $37.10 | $37.17 | $37.10 | $37.17 | $37.17 | 743 |
| 2024-01-11 | $36.75 | $37.10 | $36.75 | $37.10 | $37.10 | 1,356 |
| 2024-01-10 | $36.95 | $37.02 | $36.86 | $37.02 | $37.02 | 1,719 |
| 2024-01-09 | $36.67 | $36.89 | $36.67 | $36.89 | $36.89 | 1,735 |
| 2024-01-08 | $36.52 | $37.02 | $36.52 | $37.02 | $37.02 | 307 |
| 2024-01-05 | $36.60 | $36.69 | $36.55 | $36.55 | $36.55 | 2,101 |
| 2024-01-04 | $36.60 | $36.61 | $36.51 | $36.51 | $36.51 | 1,608 |
| 2024-01-03 | $36.63 | $36.73 | $36.50 | $36.50 | $36.50 | 1,938 |
| 2024-01-02 | $37.03 | $37.10 | $37.03 | $37.07 | $37.07 | 1,440 |
| 2023-12-29 | $37.26 | $37.26 | $37.13 | $37.13 | $37.13 | 531 |
| 2023-12-28 | $37.37 | $37.37 | $37.27 | $37.34 | $37.34 | 680 |
| 2023-12-27 | $37.37 | $37.40 | $37.33 | $37.35 | $37.35 | 13,252 |
| 2023-12-26 | $37.29 | $37.56 | $37.29 | $37.45 | $37.35 | 6,391 |
| 2023-12-22 | $37.19 | $37.35 | $37.19 | $37.31 | $37.31 | 8,239 |
| 2023-12-21 | $37.11 | $37.19 | $36.97 | $37.19 | $37.19 | 4,420 |
| 2023-12-20 | $37.41 | $37.41 | $36.82 | $36.82 | $36.82 | 4,814 |
| 2023-12-19 | $37.10 | $37.32 | $37.10 | $37.32 | $37.32 | 1,216 |
| 2023-12-18 | $36.99 | $36.99 | $36.82 | $36.98 | $36.98 | 1,839 |
| 2023-12-15 | $36.86 | $36.89 | $36.83 | $36.89 | $36.89 | 1,151 |
| 2023-12-14 | $37.16 | $37.26 | $37.07 | $37.22 | $37.22 | 3,212 |
| 2023-12-13 | $36.11 | $36.66 | $36.00 | $36.66 | $36.66 | 3,786 |
| 2023-12-12 | $35.84 | $36.23 | $35.84 | $36.08 | $36.08 | 2,207 |
| 2023-12-11 | $35.72 | $36.03 | $35.72 | $36.02 | $36.02 | 3,535 |
| 2023-12-08 | $35.68 | $35.81 | $35.68 | $35.81 | $35.81 | 60,646 |
| 2023-12-07 | $35.53 | $35.64 | $35.53 | $35.64 | $35.64 | 736 |
| 2023-12-06 | $35.90 | $35.90 | $35.53 | $35.53 | $35.53 | 3,881 |
| 2023-12-05 | $35.60 | $35.73 | $35.60 | $35.62 | $35.62 | 2,946 |
| 2023-12-04 | $35.63 | $35.96 | $35.63 | $35.91 | $35.91 | 1,826 |
| 2023-12-01 | $35.47 | $35.81 | $35.47 | $35.81 | $35.81 | 2,253 |
| 2023-11-30 | $34.96 | $35.02 | $34.94 | $35.00 | $35.00 | 2,064 |
| 2023-11-29 | $35.08 | $35.08 | $34.76 | $34.80 | $34.80 | 10,312 |
| 2023-11-28 | $34.77 | $34.77 | $34.71 | $34.74 | $34.74 | 1,464 |
| 2023-11-27 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 31 |
| 2023-11-24 | $35.03 | $35.09 | $35.03 | $35.09 | $35.09 | 455 |
| 2023-11-22 | $34.92 | $34.99 | $34.88 | $34.90 | $34.90 | 1,774 |
| 2023-11-21 | $34.70 | $34.76 | $34.68 | $34.72 | $34.72 | 1,788 |
| 2023-11-20 | $34.76 | $35.05 | $34.72 | $35.02 | $35.02 | 3,168 |
| 2023-11-17 | $34.69 | $34.97 | $34.69 | $34.92 | $34.92 | 6,877 |
| 2023-11-16 | $34.79 | $34.79 | $34.42 | $34.54 | $34.54 | 708 |
| 2023-11-15 | $35.03 | $35.03 | $34.94 | $34.94 | $34.94 | 776 |
| 2023-11-14 | $34.20 | $34.83 | $34.20 | $34.78 | $34.78 | 5,302 |
| 2023-11-13 | $33.48 | $33.52 | $33.47 | $33.51 | $33.51 | 16,416 |
| 2023-11-10 | $33.13 | $33.50 | $33.13 | $33.50 | $33.50 | 7,899 |
| 2023-11-09 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 76 |
| 2023-11-08 | $33.78 | $33.78 | $33.42 | $33.42 | $33.42 | 803 |
| 2023-11-07 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 276 |
| 2023-11-06 | $34.04 | $34.04 | $33.89 | $33.96 | $33.96 | 1,762 |
| 2023-11-03 | $33.81 | $34.54 | $33.81 | $34.36 | $34.36 | 12,239 |
| 2023-11-02 | $33.62 | $33.63 | $33.53 | $33.63 | $33.63 | 270 |
| 2023-11-01 | $32.74 | $33.12 | $32.71 | $33.12 | $33.12 | 1,309 |
| 2023-10-31 | $32.77 | $32.77 | $32.67 | $32.73 | $32.73 | 3,685 |
| 2023-10-30 | $32.52 | $32.52 | $32.26 | $32.44 | $32.44 | 1,977 |
| 2023-10-27 | $32.46 | $32.54 | $32.17 | $32.19 | $32.19 | 10,379 |
| 2023-10-26 | $32.39 | $32.51 | $32.39 | $32.42 | $32.42 | 2,006 |
| 2023-10-25 | $32.61 | $32.63 | $32.30 | $32.30 | $32.30 | 18,044 |
| 2023-10-24 | $33.05 | $33.05 | $32.90 | $32.90 | $32.90 | 314 |
| 2023-10-23 | $32.92 | $32.92 | $32.64 | $32.64 | $32.64 | 1,391 |
| 2023-10-20 | $32.95 | $32.96 | $32.83 | $32.85 | $32.85 | 5,468 |
| 2023-10-19 | $33.73 | $33.73 | $33.31 | $33.31 | $33.31 | 798 |
| 2023-10-18 | $34.11 | $34.11 | $33.87 | $33.87 | $33.87 | 1,936 |
| 2023-10-17 | $34.44 | $34.83 | $34.44 | $34.75 | $34.75 | 3,912 |
| 2023-10-16 | $34.03 | $34.36 | $34.03 | $34.35 | $34.35 | 3,611 |
| 2023-10-13 | $33.98 | $33.98 | $33.78 | $33.84 | $33.84 | 2,889 |
| 2023-10-12 | $34.67 | $34.67 | $34.19 | $34.22 | $34.22 | 2,791 |
| 2023-10-11 | $34.80 | $34.90 | $34.66 | $34.90 | $34.90 | 8,233 |
| 2023-10-10 | $34.89 | $34.95 | $34.78 | $34.78 | $34.78 | 3,313 |
| 2023-10-09 | $34.11 | $34.46 | $34.03 | $34.46 | $34.46 | 1,355 |
| 2023-10-06 | $33.74 | $34.20 | $33.74 | $34.14 | $34.14 | 1,551 |
| 2023-10-05 | $33.70 | $33.81 | $33.70 | $33.81 | $33.81 | 1,015 |
| 2023-10-04 | $33.84 | $33.88 | $33.76 | $33.88 | $33.88 | 3,265 |
| 2023-10-03 | $33.95 | $34.07 | $33.52 | $33.58 | $33.58 | 7,239 |
| 2023-10-02 | $34.37 | $34.39 | $34.16 | $34.16 | $34.16 | 883 |
| 2023-09-29 | $34.78 | $34.81 | $34.51 | $34.51 | $34.51 | 1,330 |
| 2023-09-28 | $34.29 | $34.70 | $34.29 | $34.66 | $34.66 | 1,128 |
| 2023-09-27 | $34.13 | $34.13 | $34.05 | $34.09 | $34.09 | 10,959 |
| 2023-09-26 | $33.95 | $33.95 | $33.73 | $33.73 | $33.73 | 1,029 |
| 2023-09-25 | $33.97 | $34.23 | $33.97 | $34.17 | $34.17 | 1,648 |
| 2023-09-22 | $33.97 | $34.07 | $33.91 | $33.91 | $33.91 | 1,732 |
| 2023-09-21 | $34.03 | $34.05 | $33.86 | $33.86 | $33.86 | 1,359 |
| 2023-09-20 | $34.86 | $34.86 | $34.62 | $34.63 | $34.56 | 2,331 |
| 2023-09-19 | $34.89 | $34.90 | $34.75 | $34.90 | $34.83 | 4,724 |
| 2023-09-18 | $34.89 | $35.00 | $34.89 | $34.95 | $34.88 | 904 |
| 2023-09-15 | $35.08 | $35.08 | $34.79 | $34.81 | $34.74 | 4,836 |
| 2023-09-14 | $35.11 | $35.26 | $35.11 | $35.26 | $35.19 | 1,605 |
| 2023-09-13 | $35.02 | $35.02 | $34.80 | $34.88 | $34.81 | 14,779 |
| 2023-09-12 | $34.90 | $35.30 | $34.90 | $35.08 | $35.01 | 36,977 |
| 2023-09-11 | $35.23 | $35.23 | $35.01 | $35.03 | $34.96 | 3,156 |
| 2023-09-08 | $35.03 | $35.20 | $35.02 | $35.02 | $34.95 | 4,465 |
| 2023-09-07 | $34.83 | $34.96 | $34.83 | $34.96 | $34.89 | 619 |
| 2023-09-06 | $35.27 | $35.27 | $35.02 | $35.15 | $35.08 | 2,323 |
| 2023-09-05 | $35.23 | $35.29 | $35.20 | $35.20 | $35.13 | 9,777 |
| 2023-09-01 | $36.03 | $36.06 | $35.99 | $36.02 | $36.02 | 5,041 |
| 2023-08-31 | $35.85 | $35.86 | $35.76 | $35.76 | $35.76 | 3,015 |
| 2023-08-30 | $35.87 | $35.87 | $35.72 | $35.72 | $35.72 | 5,487 |
| 2023-08-29 | $35.49 | $35.56 | $35.49 | $35.56 | $35.56 | 8,203 |
| 2023-08-28 | $35.07 | $35.07 | $34.94 | $34.94 | $34.94 | 13,064 |
| 2023-08-25 | $34.41 | $34.84 | $34.41 | $34.70 | $34.70 | 1,550 |
| 2023-08-24 | $34.60 | $34.60 | $34.49 | $34.49 | $34.49 | 209 |
| 2023-08-23 | $34.73 | $34.98 | $34.73 | $34.92 | $34.92 | 6,904 |
| 2023-08-22 | $34.75 | $34.75 | $34.57 | $34.57 | $34.57 | 830 |
| 2023-08-21 | $34.50 | $34.60 | $34.44 | $34.59 | $34.59 | 10,189 |
| 2023-08-18 | $34.06 | $34.46 | $34.06 | $34.45 | $34.45 | 13,095 |
| 2023-08-17 | $34.82 | $34.82 | $34.40 | $34.40 | $34.40 | 1,827 |
| 2023-08-16 | $35.31 | $35.37 | $35.04 | $35.04 | $35.04 | 2,522 |
| 2023-08-15 | $35.44 | $35.44 | $35.35 | $35.35 | $35.35 | 786 |
| 2023-08-14 | $35.54 | $35.67 | $35.54 | $35.67 | $35.67 | 7,453 |
| 2023-08-11 | $35.57 | $35.57 | $35.32 | $35.42 | $35.42 | 7,831 |
| 2023-08-10 | $35.58 | $35.58 | $35.44 | $35.44 | $35.44 | 3,595 |
| 2023-08-09 | $35.51 | $35.58 | $35.35 | $35.40 | $35.40 | 23,050 |
| 2023-08-08 | $35.24 | $35.45 | $35.17 | $35.45 | $35.45 | 7,621 |
| 2023-08-07 | $35.64 | $35.79 | $35.64 | $35.78 | $35.78 | 1,454 |
| 2023-08-04 | $35.57 | $35.67 | $35.46 | $35.46 | $35.46 | 910 |
| 2023-08-03 | $35.49 | $35.55 | $35.35 | $35.52 | $35.52 | 8,827 |
| 2023-08-02 | $35.68 | $35.69 | $35.63 | $35.65 | $35.65 | 1,896 |
| 2023-08-01 | $36.05 | $36.18 | $35.95 | $36.15 | $36.15 | 3,907 |
| 2023-07-31 | $36.06 | $36.20 | $36.06 | $36.16 | $36.16 | 9,219 |
| 2023-07-28 | $36.06 | $36.10 | $35.96 | $36.04 | $36.04 | 4,252 |
| 2023-07-27 | $36.18 | $36.23 | $35.77 | $35.77 | $35.77 | 10,704 |
| 2023-07-26 | $36.11 | $36.22 | $36.09 | $36.16 | $36.16 | 1,898 |
| 2023-07-25 | $36.13 | $36.32 | $36.13 | $36.16 | $36.16 | 4,143 |
| 2023-07-24 | $36.13 | $36.13 | $36.03 | $36.03 | $36.03 | 988 |
| 2023-07-21 | $36.17 | $36.17 | $36.06 | $36.09 | $36.09 | 1,718 |
| 2023-07-20 | $36.32 | $36.32 | $36.13 | $36.13 | $36.13 | 522 |
| 2023-07-19 | $36.46 | $36.48 | $36.31 | $36.47 | $36.47 | 2,732 |
| 2023-07-18 | $36.34 | $36.54 | $36.34 | $36.54 | $36.54 | 3,299 |
| 2023-07-17 | $35.96 | $36.37 | $35.96 | $36.26 | $36.26 | 8,942 |
| 2023-07-14 | $36.24 | $36.24 | $35.95 | $35.98 | $35.98 | 1,637 |
| 2023-07-13 | $36.05 | $36.19 | $36.05 | $36.18 | $36.18 | 669 |
| 2023-07-12 | $36.13 | $36.13 | $35.98 | $35.98 | $35.98 | 8,258 |
| 2023-07-11 | $35.72 | $35.80 | $35.64 | $35.80 | $35.80 | 1,335 |
| 2023-07-10 | $35.33 | $35.46 | $35.33 | $35.46 | $35.46 | 2,390 |
| 2023-07-07 | $34.94 | $35.02 | $34.87 | $34.87 | $34.87 | 1,606 |
| 2023-07-06 | $34.55 | $34.72 | $34.55 | $34.72 | $34.72 | 1,030 |
| 2023-07-05 | $35.22 | $35.26 | $35.13 | $35.16 | $35.16 | 1,188 |
| 2023-07-03 | $35.45 | $35.46 | $35.38 | $35.42 | $35.42 | 2,585 |
| 2023-06-30 | $35.37 | $35.58 | $35.34 | $35.47 | $35.47 | 3,675 |
| 2023-06-29 | $35.04 | $35.12 | $35.03 | $35.12 | $35.12 | 2,244 |
| 2023-06-28 | $34.62 | $34.76 | $34.62 | $34.73 | $34.73 | 2,499 |
| 2023-06-27 | $34.42 | $34.76 | $34.36 | $34.76 | $34.76 | 778 |
| 2023-06-26 | $34.20 | $34.42 | $34.18 | $34.24 | $34.24 | 3,125 |
| 2023-06-23 | $34.22 | $34.22 | $33.97 | $33.97 | $33.97 | 3,200 |
| 2023-06-22 | $34.39 | $34.44 | $34.38 | $34.41 | $34.41 | 4,456 |
| 2023-06-21 | $34.50 | $34.57 | $34.50 | $34.57 | $34.54 | 1,182 |
| 2023-06-20 | $34.57 | $34.65 | $34.48 | $34.62 | $34.59 | 1,716 |
| 2023-06-16 | $34.96 | $34.96 | $34.70 | $34.79 | $34.76 | 5,931 |
| 2023-06-15 | $34.69 | $34.93 | $34.69 | $34.93 | $34.93 | 2,754 |
| 2023-06-14 | $35.13 | $35.13 | $34.63 | $34.63 | $34.63 | 16,865 |
| 2023-06-13 | $34.90 | $34.90 | $34.81 | $34.90 | $34.90 | 20,704 |
| 2023-06-12 | $34.18 | $34.56 | $34.18 | $34.51 | $34.51 | 1,817 |
| 2023-06-09 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 530 |
| 2023-06-08 | $34.33 | $34.50 | $34.33 | $34.39 | $34.39 | 2,455 |
| 2023-06-07 | $34.58 | $34.60 | $34.58 | $34.60 | $34.60 | 463 |
| 2023-06-06 | $34.17 | $34.40 | $34.17 | $34.36 | $34.36 | 9,956 |
| 2023-06-05 | $33.75 | $33.82 | $33.75 | $33.78 | $33.78 | 734 |
| 2023-06-02 | $33.41 | $33.94 | $33.41 | $33.94 | $33.94 | 2,525 |
| 2023-06-01 | $32.79 | $33.05 | $32.78 | $33.01 | $33.01 | 59,426 |
| 2023-05-31 | $32.60 | $32.68 | $32.60 | $32.68 | $32.68 | 1,370 |
| 2023-05-30 | $33.22 | $33.22 | $33.00 | $33.06 | $33.06 | 5,090 |
| 2023-05-26 | $33.19 | $33.19 | $33.17 | $33.17 | $33.17 | 373 |
| 2023-05-25 | $32.70 | $32.82 | $32.70 | $32.82 | $32.82 | 5,161 |
| 2023-05-24 | $32.79 | $32.84 | $32.79 | $32.84 | $32.84 | 604 |
| 2023-05-23 | $33.35 | $33.55 | $33.06 | $33.08 | $33.08 | 2,281 |
| 2023-05-22 | $33.38 | $33.53 | $33.38 | $33.53 | $33.53 | 599 |
| 2023-05-19 | $33.65 | $33.65 | $33.23 | $33.33 | $33.33 | 9,237 |
| 2023-05-18 | $33.34 | $33.57 | $33.26 | $33.57 | $33.57 | 7,627 |
| 2023-05-17 | $32.91 | $33.28 | $32.91 | $33.23 | $33.23 | 3,833 |
| 2023-05-16 | $32.96 | $33.00 | $32.89 | $32.89 | $32.89 | 23,348 |
| 2023-05-15 | $33.24 | $33.32 | $33.24 | $33.32 | $33.32 | 813 |
| 2023-05-12 | $33.11 | $33.12 | $32.89 | $33.12 | $33.12 | 1,013 |
| 2023-05-11 | $33.03 | $33.15 | $33.02 | $33.12 | $33.12 | 11,465 |
| 2023-05-10 | $33.33 | $33.37 | $32.95 | $33.30 | $33.30 | 3,219 |
| 2023-05-09 | $33.14 | $33.21 | $33.14 | $33.20 | $33.20 | 1,052 |
| 2023-05-08 | $33.17 | $33.29 | $33.17 | $33.24 | $33.24 | 1,130 |
| 2023-05-05 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 149 |
| 2023-05-04 | $32.90 | $32.92 | $32.73 | $32.73 | $32.73 | 1,788 |
| 2023-05-03 | $33.28 | $33.32 | $33.04 | $33.04 | $33.04 | 1,110 |
| 2023-05-02 | $32.64 | $33.07 | $32.64 | $33.07 | $33.07 | 2,444 |
| 2023-05-01 | $33.34 | $33.43 | $33.27 | $33.37 | $33.37 | 5,356 |
| 2023-04-28 | $32.95 | $33.22 | $32.95 | $33.19 | $33.19 | 10,086 |
| 2023-04-27 | $32.60 | $32.88 | $32.60 | $32.88 | $32.88 | 633 |
| 2023-04-26 | $32.76 | $32.76 | $32.54 | $32.57 | $32.57 | 1,229 |
| 2023-04-25 | $32.89 | $32.89 | $32.78 | $32.78 | $32.78 | 15,545 |
| 2023-04-24 | $33.49 | $33.49 | $33.27 | $33.40 | $33.40 | 915 |
| 2023-04-21 | $33.28 | $33.43 | $33.28 | $33.42 | $33.42 | 1,006 |
| 2023-04-20 | $33.35 | $33.35 | $33.15 | $33.24 | $33.24 | 908 |
| 2023-04-19 | $33.26 | $33.35 | $33.24 | $33.32 | $33.32 | 2,360 |
| 2023-04-18 | $33.40 | $33.44 | $33.28 | $33.44 | $33.44 | 1,117 |
| 2023-04-17 | $33.33 | $33.40 | $33.21 | $33.40 | $33.40 | 1,346 |
| 2023-04-14 | $33.08 | $33.22 | $33.08 | $33.22 | $33.22 | 1,737 |
| 2023-04-13 | $33.33 | $33.33 | $33.29 | $33.31 | $33.31 | 24,914 |
| 2023-04-12 | $33.18 | $33.29 | $32.96 | $32.97 | $32.97 | 3,320 |
| 2023-04-11 | $32.99 | $33.13 | $32.99 | $33.08 | $33.08 | 717 |
| 2023-04-10 | $32.44 | $32.79 | $32.44 | $32.79 | $32.79 | 5,430 |
| 2023-04-06 | $32.24 | $32.43 | $32.24 | $32.37 | $32.37 | 7,380 |
| 2023-04-05 | $32.50 | $32.50 | $32.16 | $32.43 | $32.43 | 8,907 |
| 2023-04-04 | $33.03 | $33.03 | $32.56 | $32.68 | $32.68 | 25,522 |
| 2023-04-03 | $33.32 | $33.32 | $32.83 | $33.20 | $33.20 | 2,642 |
| 2023-03-31 | $32.70 | $33.26 | $32.70 | $33.26 | $33.26 | 1,327 |
| 2023-03-30 | $32.70 | $32.75 | $32.50 | $32.51 | $32.51 | 2,982 |
| 2023-03-29 | $32.19 | $32.34 | $32.13 | $32.34 | $32.34 | 3,077 |
| 2023-03-28 | $32.04 | $32.04 | $31.91 | $31.91 | $31.91 | 581 |
| 2023-03-27 | $31.80 | $31.98 | $31.67 | $31.90 | $31.90 | 3,602 |
| 2023-03-24 | $31.08 | $31.53 | $30.91 | $31.53 | $31.53 | 10,030 |
| 2023-03-23 | $31.98 | $32.28 | $31.48 | $31.48 | $31.48 | 6,545 |
| 2023-03-22 | $32.29 | $32.46 | $31.66 | $31.66 | $31.59 | 52,208 |
| 2023-03-21 | $32.33 | $32.42 | $32.29 | $32.36 | $32.29 | 2,258 |
| 2023-03-20 | $31.72 | $31.75 | $31.45 | $31.61 | $31.54 | 1,844 |
| 2023-03-17 | $31.29 | $31.29 | $31.09 | $31.09 | $31.02 | 742 |
| 2023-03-16 | $31.07 | $31.89 | $31.07 | $31.86 | $31.80 | 2,219 |
| 2023-03-15 | $31.22 | $31.38 | $31.10 | $31.38 | $31.32 | 1,086 |
| 2023-03-14 | $32.35 | $32.43 | $32.01 | $32.14 | $32.08 | 1,590 |
| 2023-03-13 | $31.16 | $32.03 | $31.16 | $31.61 | $31.54 | 11,213 |
| 2023-03-10 | $32.58 | $32.83 | $32.04 | $32.04 | $31.98 | 13,206 |
| 2023-03-09 | $34.22 | $34.22 | $33.22 | $33.22 | $33.15 | 13,215 |
| 2023-03-08 | $33.99 | $34.19 | $33.92 | $34.11 | $34.04 | 2,732 |
| 2023-03-07 | $34.33 | $34.45 | $34.04 | $34.06 | $33.99 | 11,006 |
| 2023-03-06 | $34.59 | $34.59 | $34.50 | $34.50 | $34.43 | 6,290 |
| 2023-03-03 | $34.72 | $35.11 | $34.72 | $35.03 | $34.96 | 6,115 |
| 2023-03-02 | $34.24 | $34.51 | $34.24 | $34.51 | $34.43 | 5,955 |
| 2023-03-01 | $34.21 | $34.39 | $34.10 | $34.31 | $34.24 | 10,213 |
| 2023-02-28 | $34.39 | $34.40 | $34.13 | $34.13 | $34.06 | 14,134 |
| 2023-02-27 | $34.39 | $34.39 | $34.09 | $34.09 | $34.02 | 5,027 |
| 2023-02-24 | $33.66 | $34.05 | $33.60 | $34.05 | $33.98 | 12,612 |
| 2023-02-23 | $34.58 | $34.58 | $33.91 | $34.26 | $34.19 | 5,301 |
| 2023-02-22 | $34.32 | $34.42 | $34.15 | $34.26 | $34.19 | 5,218 |
| 2023-02-21 | $34.81 | $34.81 | $34.06 | $34.06 | $33.99 | 4,672 |
| 2023-02-17 | $34.96 | $35.13 | $34.94 | $35.13 | $35.06 | 3,297 |
| 2023-02-16 | $35.35 | $35.70 | $35.34 | $35.34 | $35.27 | 2,201 |
| 2023-02-15 | $35.00 | $35.51 | $34.96 | $35.51 | $35.44 | 5,432 |
| 2023-02-14 | $35.08 | $35.35 | $34.89 | $35.35 | $35.27 | 3,905 |
| 2023-02-13 | $34.92 | $35.17 | $34.92 | $35.17 | $35.10 | 2,442 |
| 2023-02-10 | $34.39 | $34.71 | $34.39 | $34.70 | $34.70 | 2,833 |
| 2023-02-09 | $35.23 | $35.23 | $34.61 | $34.67 | $34.67 | 2,062 |
| 2023-02-08 | $35.33 | $35.33 | $35.17 | $35.20 | $35.20 | 26,342 |
| 2023-02-07 | $35.16 | $35.58 | $35.16 | $35.58 | $35.58 | 1,836 |
| 2023-02-06 | $35.63 | $35.63 | $35.38 | $35.42 | $35.42 | 2,109 |
| 2023-02-03 | $36.08 | $36.38 | $36.08 | $36.08 | $36.08 | 2,734 |
| 2023-02-02 | $36.10 | $36.46 | $36.10 | $36.38 | $36.38 | 1,241 |
| 2023-02-01 | $35.14 | $35.93 | $34.99 | $35.73 | $35.73 | 46,155 |
| 2023-01-31 | $34.45 | $35.11 | $34.45 | $35.11 | $35.11 | 1,604 |
| 2023-01-30 | $34.43 | $34.61 | $34.26 | $34.26 | $34.26 | 2,387 |
| 2023-01-27 | $34.46 | $34.77 | $34.38 | $34.69 | $34.69 | 5,249 |
| 2023-01-26 | $34.09 | $34.50 | $34.09 | $34.50 | $34.50 | 24,141 |
| 2023-01-25 | $33.68 | $34.17 | $33.66 | $34.17 | $34.17 | 11,777 |
| 2023-01-24 | $34.15 | $34.25 | $34.10 | $34.10 | $34.10 | 8,131 |
| 2023-01-23 | $34.13 | $34.32 | $34.07 | $34.32 | $34.32 | 1,357 |
| 2023-01-20 | $33.11 | $33.76 | $33.11 | $33.76 | $33.76 | 18,994 |
| 2023-01-19 | $33.09 | $33.18 | $32.98 | $33.18 | $33.18 | 10,143 |
| 2023-01-18 | $33.99 | $34.29 | $33.48 | $33.48 | $33.48 | 3,414 |
| 2023-01-17 | $33.92 | $33.92 | $33.82 | $33.84 | $33.84 | 2,668 |
| 2023-01-13 | $33.48 | $33.89 | $33.48 | $33.89 | $33.89 | 2,081 |
| 2023-01-12 | $33.29 | $33.73 | $33.29 | $33.73 | $33.73 | 2,348 |
| 2023-01-11 | $33.05 | $33.43 | $33.04 | $33.43 | $33.43 | 12,870 |
| 2023-01-10 | $32.50 | $32.95 | $32.41 | $32.95 | $32.95 | 732 |
| 2023-01-09 | $32.77 | $32.88 | $32.53 | $32.53 | $32.53 | 2,286 |
| 2023-01-06 | $32.30 | $32.44 | $32.29 | $32.41 | $32.41 | 2,510 |
| 2023-01-05 | $31.49 | $31.67 | $31.17 | $31.59 | $31.59 | 24,084 |
| 2023-01-04 | $31.59 | $31.91 | $31.59 | $31.75 | $31.75 | 8,367 |
| 2023-01-03 | $31.33 | $31.41 | $31.11 | $31.34 | $31.34 | 1,948 |
| 2022-12-30 | $31.26 | $31.36 | $31.26 | $31.36 | $31.36 | 1,016 |
| 2022-12-29 | $31.22 | $31.59 | $31.22 | $31.56 | $31.56 | 1,304 |
| 2022-12-28 | $31.52 | $31.52 | $30.98 | $30.98 | $30.98 | 3,398 |
| 2022-12-27 | $31.51 | $31.63 | $31.46 | $31.59 | $31.59 | 5,325 |
| 2022-12-23 | $31.17 | $31.44 | $31.17 | $31.44 | $31.44 | 6,890 |
| 2022-12-22 | $31.11 | $31.22 | $30.72 | $31.22 | $31.22 | 6,559 |
| 2022-12-21 | $31.30 | $31.66 | $31.30 | $31.58 | $31.46 | 9,660 |
| 2022-12-20 | $30.88 | $31.19 | $30.88 | $31.02 | $30.91 | 6,081 |
| 2022-12-19 | $31.18 | $31.18 | $30.79 | $30.91 | $30.80 | 4,803 |
| 2022-12-16 | $31.21 | $31.27 | $31.00 | $31.27 | $31.15 | 17,661 |
| 2022-12-15 | $31.79 | $31.79 | $31.42 | $31.48 | $31.36 | 11,449 |
| 2022-12-14 | $32.31 | $32.49 | $31.97 | $32.20 | $32.08 | 4,190 |
| 2022-12-13 | $32.98 | $32.98 | $32.26 | $32.31 | $32.18 | 7,039 |
| 2022-12-12 | $32.02 | $32.30 | $32.02 | $32.30 | $32.17 | 2,580 |
| 2022-12-09 | $32.27 | $32.29 | $31.97 | $31.97 | $31.97 | 5,338 |
| 2022-12-08 | $32.24 | $32.47 | $32.15 | $32.25 | $32.25 | 3,286 |
| 2022-12-07 | $32.13 | $32.38 | $32.12 | $32.18 | $32.18 | 8,578 |
| 2022-12-06 | $32.28 | $32.28 | $31.89 | $32.16 | $32.16 | 2,736 |
| 2022-12-05 | $32.42 | $32.50 | $32.28 | $32.28 | $32.28 | 3,009 |
| 2022-12-02 | $32.83 | $33.07 | $32.81 | $33.07 | $33.07 | 2,952 |
| 2022-12-01 | $33.13 | $33.13 | $32.97 | $33.05 | $33.05 | 5,931 |
| 2022-11-30 | $32.10 | $33.01 | $32.05 | $33.01 | $33.01 | 5,070 |
| 2022-11-29 | $32.42 | $32.55 | $32.32 | $32.41 | $32.41 | 6,120 |
| 2022-11-28 | $31.95 | $32.59 | $31.95 | $32.28 | $32.28 | 7,379 |
| 2022-11-25 | $32.84 | $32.92 | $32.84 | $32.85 | $32.85 | 3,662 |
| 2022-11-23 | $32.68 | $32.83 | $32.57 | $32.80 | $32.80 | 9,254 |
| 2022-11-22 | $32.54 | $32.76 | $32.40 | $32.74 | $32.74 | 6,097 |
| 2022-11-21 | $31.94 | $32.11 | $31.94 | $32.10 | $32.10 | 2,898 |
| 2022-11-18 | $32.31 | $32.31 | $31.76 | $32.16 | $32.16 | 3,674 |
| 2022-11-17 | $31.55 | $31.87 | $31.55 | $31.87 | $31.87 | 1,601 |
| 2022-11-16 | $31.96 | $32.00 | $31.92 | $31.92 | $31.92 | 2,258 |
| 2022-11-15 | $32.80 | $32.80 | $32.35 | $32.46 | $32.46 | 3,597 |
| 2022-11-14 | $32.54 | $32.54 | $32.03 | $32.03 | $32.03 | 616 |
| 2022-11-11 | $32.34 | $32.45 | $32.32 | $32.32 | $32.32 | 13,119 |
| 2022-11-10 | $32.00 | $32.03 | $32.00 | $32.03 | $32.03 | 1,042 |
| 2022-11-09 | $30.70 | $30.70 | $30.23 | $30.23 | $30.23 | 1,739 |
| 2022-11-08 | $30.88 | $30.97 | $30.50 | $30.85 | $30.85 | 3,638 |
| 2022-11-07 | $30.37 | $30.64 | $30.31 | $30.64 | $30.64 | 3,248 |
| 2022-11-04 | $30.04 | $30.39 | $30.04 | $30.39 | $30.39 | 457 |
| 2022-11-03 | $29.62 | $29.84 | $29.39 | $29.78 | $29.78 | 1,625 |
| 2022-11-02 | $30.96 | $31.20 | $30.02 | $30.22 | $30.22 | 4,299 |
| 2022-11-01 | $31.29 | $31.32 | $31.02 | $31.20 | $31.20 | 76,278 |
| 2022-10-31 | $31.16 | $31.17 | $31.05 | $31.05 | $31.05 | 1,598 |
| 2022-10-28 | $30.76 | $31.09 | $30.66 | $31.08 | $31.08 | 2,503 |
| 2022-10-27 | $30.92 | $30.92 | $30.53 | $30.53 | $30.53 | 9,940 |
| 2022-10-26 | $31.21 | $31.45 | $30.81 | $30.81 | $30.81 | 4,155 |
| 2022-10-25 | $29.59 | $30.68 | $29.59 | $30.61 | $30.61 | 1,656 |
| 2022-10-24 | $29.70 | $29.70 | $29.37 | $29.62 | $29.62 | 2,388 |
| 2022-10-21 | $28.63 | $29.45 | $28.60 | $29.45 | $29.45 | 6,808 |
| 2022-10-20 | $29.09 | $29.09 | $28.73 | $28.81 | $28.81 | 1,041 |
| 2022-10-19 | $29.20 | $29.27 | $28.78 | $29.04 | $29.04 | 13,520 |
| 2022-10-18 | $29.93 | $30.17 | $29.58 | $29.74 | $29.74 | 4,619 |
| 2022-10-17 | $29.34 | $29.34 | $29.26 | $29.26 | $29.26 | 768 |
| 2022-10-14 | $28.76 | $28.76 | $28.23 | $28.23 | $28.23 | 1,469 |
| 2022-10-13 | $28.30 | $29.44 | $28.07 | $29.28 | $29.28 | 4,082 |
| 2022-10-12 | $28.69 | $28.81 | $28.65 | $28.75 | $28.75 | 17,474 |
| 2022-10-11 | $28.75 | $29.30 | $28.26 | $28.81 | $28.81 | 53,333 |
| 2022-10-10 | $29.29 | $29.29 | $28.89 | $28.98 | $28.98 | 2,451 |
| 2022-10-07 | $29.79 | $29.79 | $29.14 | $29.19 | $29.19 | 2,542 |
| 2022-10-06 | $30.13 | $30.39 | $29.99 | $30.16 | $30.16 | 3,273 |
| 2022-10-05 | $29.69 | $30.33 | $29.62 | $30.33 | $30.33 | 1,986 |
| 2022-10-04 | $29.48 | $30.26 | $29.48 | $30.26 | $30.26 | 4,715 |
| 2022-10-03 | $28.36 | $29.03 | $28.36 | $28.92 | $28.92 | 11,047 |
| 2022-09-30 | $28.30 | $28.71 | $27.88 | $27.88 | $27.88 | 8,303 |
| 2022-09-29 | $28.09 | $28.19 | $28.06 | $28.19 | $28.19 | 6,082 |
| 2022-09-28 | $28.16 | $29.01 | $28.16 | $28.93 | $28.93 | 10,817 |
| 2022-09-27 | $28.13 | $28.13 | $27.77 | $28.05 | $28.05 | 2,133 |
| 2022-09-26 | $28.33 | $28.33 | $27.76 | $27.76 | $27.76 | 3,539 |
| 2022-09-23 | $28.41 | $28.41 | $27.79 | $28.16 | $28.16 | 108,228 |
| 2022-09-22 | $29.31 | $29.31 | $28.74 | $28.90 | $28.90 | 22,712 |
| 2022-09-21 | $30.65 | $30.77 | $30.01 | $30.01 | $30.01 | 1,680 |
| 2022-09-20 | $30.67 | $30.67 | $30.35 | $30.48 | $30.48 | 1,334 |
| 2022-09-19 | $30.70 | $31.07 | $30.70 | $31.07 | $31.07 | 1,632 |
| 2022-09-16 | $30.77 | $30.79 | $30.57 | $30.79 | $30.79 | 799 |
| 2022-09-15 | $31.46 | $31.72 | $31.24 | $31.34 | $31.34 | 2,896 |
| 2022-09-14 | $31.57 | $31.72 | $31.47 | $31.60 | $31.60 | 1,798 |
| 2022-09-13 | $31.79 | $31.79 | $31.19 | $31.37 | $31.37 | 1,134 |
| 2022-09-12 | $32.63 | $32.72 | $32.51 | $32.72 | $32.72 | 5,800 |
| 2022-09-09 | $31.92 | $32.42 | $31.92 | $32.41 | $32.41 | 5,170 |
| 2022-09-08 | $30.97 | $31.63 | $30.97 | $31.63 | $31.63 | 15,025 |
| 2022-09-07 | $30.60 | $31.22 | $30.59 | $31.22 | $31.22 | 9,908 |
| 2022-09-06 | $30.07 | $30.50 | $30.07 | $30.36 | $30.36 | 53,518 |
| 2022-09-02 | $30.87 | $30.87 | $30.43 | $30.56 | $30.56 | 1,847 |
| 2022-09-01 | $30.53 | $30.82 | $30.50 | $30.82 | $30.82 | 7,590 |
| 2022-08-31 | $31.36 | $31.36 | $31.01 | $31.01 | $31.01 | 2,922 |
| 2022-08-30 | $31.13 | $31.16 | $31.13 | $31.14 | $31.14 | 758 |
| 2022-08-29 | $31.62 | $31.65 | $31.53 | $31.53 | $31.53 | 4,438 |
| 2022-08-26 | $31.85 | $31.86 | $31.82 | $31.85 | $31.85 | 545 |
| 2022-08-25 | $32.40 | $32.64 | $32.40 | $32.64 | $32.64 | 545 |
| 2022-08-24 | $32.30 | $32.30 | $32.13 | $32.25 | $32.25 | 6,306 |
| 2022-08-23 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 237 |
| 2022-08-22 | $32.42 | $32.50 | $32.17 | $32.24 | $32.24 | 11,081 |
| 2022-08-19 | $33.01 | $33.01 | $32.91 | $32.97 | $32.97 | 4,008 |
| 2022-08-18 | $33.23 | $33.40 | $33.22 | $33.36 | $33.36 | 12,686 |
| 2022-08-17 | $33.21 | $33.25 | $33.05 | $33.22 | $33.22 | 24,523 |
| 2022-08-16 | $33.58 | $33.60 | $33.56 | $33.57 | $33.57 | 12,577 |
| 2022-08-15 | $33.38 | $33.49 | $33.38 | $33.48 | $33.48 | 2,072 |
| 2022-08-12 | $33.10 | $33.31 | $33.09 | $33.31 | $33.31 | 12,932 |
| 2022-08-11 | $33.15 | $33.15 | $32.75 | $32.75 | $32.75 | 5,129 |
| 2022-08-10 | $32.61 | $32.78 | $32.61 | $32.75 | $32.75 | 20,677 |
| 2022-08-09 | $32.21 | $32.21 | $31.98 | $32.05 | $32.05 | 7,588 |
| 2022-08-08 | $32.36 | $32.38 | $32.31 | $32.32 | $32.32 | 4,094 |
| 2022-08-05 | $31.97 | $32.13 | $31.94 | $32.12 | $32.12 | 15,207 |
| 2022-08-04 | $31.98 | $31.99 | $31.85 | $31.85 | $31.85 | 6,230 |
| 2022-08-03 | $31.92 | $32.23 | $31.92 | $32.18 | $32.18 | 2,219 |
| 2022-08-02 | $32.20 | $32.21 | $31.89 | $31.90 | $31.90 | 4,027 |
| 2022-08-01 | $32.36 | $32.49 | $32.33 | $32.37 | $32.37 | 5,334 |
| 2022-07-29 | $32.36 | $32.44 | $32.34 | $32.34 | $32.34 | 3,758 |
| 2022-07-28 | $31.51 | $31.93 | $31.51 | $31.93 | $31.93 | 469 |
| 2022-07-27 | $31.20 | $31.59 | $31.14 | $31.55 | $31.55 | 1,540 |
| 2022-07-26 | $31.10 | $31.13 | $31.03 | $31.10 | $31.10 | 4,347 |
| 2022-07-25 | $31.24 | $31.24 | $31.15 | $31.23 | $31.23 | 1,222 |
| 2022-07-22 | $31.34 | $31.34 | $30.86 | $31.01 | $31.01 | 13,608 |
| 2022-07-21 | $30.98 | $31.14 | $30.81 | $31.14 | $31.14 | 18,186 |
| 2022-07-20 | $30.93 | $31.06 | $30.79 | $31.03 | $31.03 | 2,919 |
| 2022-07-19 | $30.71 | $30.89 | $30.71 | $30.88 | $30.88 | 3,015 |
| 2022-07-18 | $30.26 | $30.41 | $30.03 | $30.03 | $30.03 | 5,621 |
| 2022-07-15 | $29.96 | $30.10 | $29.96 | $30.10 | $30.10 | 823 |
| 2022-07-14 | $29.56 | $29.62 | $29.39 | $29.62 | $29.62 | 2,070 |
| 2022-07-13 | $29.55 | $29.98 | $29.55 | $29.98 | $29.98 | 6,008 |
| 2022-07-12 | $30.24 | $30.33 | $29.99 | $30.06 | $30.06 | 3,923 |
| 2022-07-11 | $30.15 | $30.15 | $30.00 | $30.00 | $30.00 | 849 |
| 2022-07-08 | $30.06 | $30.32 | $30.06 | $30.18 | $30.18 | 1,905 |
| 2022-07-07 | $30.34 | $30.35 | $30.29 | $30.29 | $30.29 | 3,393 |
| 2022-07-06 | $30.00 | $30.05 | $29.68 | $29.87 | $29.87 | 3,184 |
| 2022-07-05 | $29.44 | $29.96 | $29.38 | $29.96 | $29.96 | 1,417 |
| 2022-07-01 | $29.73 | $30.22 | $29.72 | $30.22 | $30.22 | 3,592 |
| 2022-06-30 | $29.53 | $30.00 | $29.53 | $29.78 | $29.78 | 6,732 |
| 2022-06-29 | $29.92 | $29.99 | $29.79 | $29.99 | $29.99 | 6,321 |
| 2022-06-28 | $30.62 | $30.62 | $30.16 | $30.16 | $30.16 | 2,963 |
| 2022-06-27 | $30.51 | $30.61 | $30.46 | $30.51 | $30.51 | 5,821 |
| 2022-06-24 | $29.90 | $30.42 | $29.90 | $30.42 | $30.42 | 9,025 |
| 2022-06-23 | $29.38 | $29.45 | $29.32 | $29.41 | $29.41 | 11,380 |
| 2022-06-22 | $29.13 | $29.53 | $29.13 | $29.47 | $29.36 | 3,019 |
| 2022-06-21 | $29.57 | $29.69 | $29.41 | $29.48 | $29.37 | 23,062 |
| 2022-06-17 | $29.07 | $29.31 | $29.07 | $29.18 | $29.07 | 6,007 |
| 2022-06-16 | $29.07 | $29.16 | $28.87 | $28.96 | $28.85 | 2,096 |
| 2022-06-15 | $30.21 | $30.31 | $30.19 | $30.21 | $30.10 | 3,139 |
| 2022-06-14 | $30.21 | $30.21 | $29.65 | $29.86 | $29.75 | 9,918 |
| 2022-06-13 | $30.57 | $30.58 | $29.94 | $30.02 | $29.91 | 11,779 |
| 2022-06-10 | $31.46 | $31.71 | $31.33 | $31.39 | $31.28 | 5,725 |
| 2022-06-09 | $32.45 | $32.58 | $32.01 | $32.09 | $31.97 | 61,816 |
| 2022-06-08 | $33.12 | $33.12 | $32.66 | $32.66 | $32.54 | 16,965 |
| 2022-06-07 | $32.69 | $33.32 | $32.69 | $33.32 | $33.20 | 2,944 |
| 2022-06-06 | $33.05 | $33.05 | $32.90 | $32.93 | $32.81 | 2,889 |
| 2022-06-03 | $32.79 | $32.79 | $32.65 | $32.69 | $32.57 | 10,410 |
| 2022-06-02 | $32.43 | $33.04 | $32.39 | $33.04 | $32.92 | 2,792 |
| 2022-06-01 | $32.57 | $32.61 | $32.12 | $32.56 | $32.44 | 2,656 |
| 2022-05-31 | $32.79 | $32.80 | $32.59 | $32.73 | $32.61 | 3,172 |
| 2022-05-27 | $32.73 | $32.95 | $32.73 | $32.95 | $32.83 | 2,022 |
| 2022-05-26 | $32.30 | $32.41 | $32.30 | $32.34 | $32.23 | 20,726 |
| 2022-05-25 | $31.71 | $31.86 | $31.67 | $31.85 | $31.73 | 4,204 |
| 2022-05-24 | $31.23 | $31.47 | $31.23 | $31.47 | $31.36 | 309 |
| 2022-05-23 | $31.38 | $31.68 | $31.38 | $31.56 | $31.44 | 5,217 |
| 2022-05-20 | $30.94 | $31.19 | $30.60 | $31.19 | $31.07 | 4,775 |
| 2022-05-19 | $31.03 | $31.50 | $31.03 | $31.28 | $31.16 | 4,160 |
| 2022-05-18 | $32.00 | $32.02 | $31.31 | $31.36 | $31.25 | 4,436 |
| 2022-05-17 | $32.36 | $32.46 | $32.26 | $32.46 | $32.34 | 1,565 |
| 2022-05-16 | $31.75 | $31.99 | $31.74 | $31.83 | $31.71 | 8,722 |
| 2022-05-13 | $31.97 | $31.97 | $31.79 | $31.79 | $31.67 | 1,801 |
| 2022-05-12 | $31.41 | $31.41 | $30.79 | $31.20 | $31.09 | 8,457 |
| 2022-05-11 | $31.83 | $31.83 | $31.15 | $31.15 | $31.04 | 4,651 |
| 2022-05-10 | $31.38 | $31.48 | $31.32 | $31.39 | $31.27 | 2,161 |
| 2022-05-09 | $32.02 | $32.02 | $31.48 | $31.62 | $31.50 | 10,881 |
| 2022-05-06 | $32.31 | $32.49 | $32.19 | $32.48 | $32.37 | 4,731 |
| 2022-05-05 | $33.16 | $33.26 | $32.73 | $32.84 | $32.72 | 9,722 |
| 2022-05-04 | $32.94 | $33.74 | $32.94 | $33.74 | $33.62 | 2,473 |
| 2022-05-03 | $32.82 | $33.11 | $32.65 | $32.95 | $32.83 | 4,473 |
| 2022-05-02 | $32.36 | $32.52 | $31.70 | $32.52 | $32.41 | 3,213 |
| 2022-04-29 | $33.02 | $33.40 | $32.17 | $32.17 | $32.05 | 1,406 |
| 2022-04-28 | $33.06 | $33.27 | $32.08 | $33.06 | $32.94 | 22,491 |
| 2022-04-27 | $32.52 | $32.75 | $32.24 | $32.46 | $32.34 | 7,647 |
| 2022-04-26 | $33.32 | $33.32 | $32.44 | $32.44 | $32.32 | 19,570 |
| 2022-04-25 | $32.85 | $33.47 | $32.85 | $33.46 | $33.34 | 2,642 |
| 2022-04-22 | $33.53 | $33.53 | $33.20 | $33.20 | $33.08 | 1,999 |
| 2022-04-21 | $35.00 | $35.00 | $34.18 | $34.23 | $34.11 | 2,259 |
| 2022-04-20 | $35.27 | $35.44 | $35.20 | $35.20 | $35.07 | 5,367 |
| 2022-04-19 | $34.98 | $35.07 | $34.92 | $35.07 | $34.94 | 1,885 |
| 2022-04-18 | $34.35 | $34.45 | $34.17 | $34.23 | $34.11 | 6,542 |
| 2022-04-14 | $34.63 | $34.63 | $34.24 | $34.25 | $34.12 | 2,622 |
| 2022-04-13 | $34.17 | $34.49 | $34.04 | $34.49 | $34.37 | 1,101 |
| 2022-04-12 | $34.19 | $34.40 | $33.70 | $33.80 | $33.68 | 15,459 |
| 2022-04-11 | $34.22 | $34.25 | $33.78 | $33.78 | $33.66 | 7,993 |
| 2022-04-08 | $34.21 | $34.21 | $33.76 | $33.76 | $33.64 | 4,992 |
| 2022-04-07 | $33.95 | $34.00 | $33.25 | $33.85 | $33.73 | 6,155 |
| 2022-04-06 | $33.83 | $33.96 | $33.83 | $33.96 | $33.84 | 604 |
| 2022-04-05 | $35.01 | $35.07 | $34.65 | $34.66 | $34.53 | 11,033 |
| 2022-04-04 | $35.59 | $35.65 | $35.36 | $35.61 | $35.48 | 5,708 |
| 2022-04-01 | $35.87 | $35.87 | $35.22 | $35.42 | $35.29 | 25,579 |
| 2022-03-31 | $35.85 | $35.85 | $35.38 | $35.38 | $35.25 | 22,744 |
| 2022-03-30 | $36.41 | $36.41 | $35.76 | $35.76 | $35.63 | 32,207 |
| 2022-03-29 | $36.00 | $36.52 | $36.00 | $36.52 | $36.39 | 377 |
| 2022-03-28 | $35.46 | $35.85 | $35.38 | $35.85 | $35.72 | 3,714 |
| 2022-03-25 | $35.53 | $35.76 | $35.52 | $35.76 | $35.63 | 5,359 |
| 2022-03-24 | $35.10 | $35.57 | $35.09 | $35.55 | $35.42 | 3,793 |
| 2022-03-23 | $35.43 | $35.57 | $35.04 | $35.04 | $34.83 | 4,999 |
| 2022-03-22 | $35.58 | $35.60 | $35.53 | $35.53 | $35.31 | 5,123 |
| 2022-03-21 | $35.27 | $35.27 | $34.98 | $35.09 | $34.88 | 881 |
| 2022-03-18 | $34.48 | $35.17 | $34.48 | $35.17 | $34.95 | 12,357 |
| 2022-03-17 | $34.19 | $34.90 | $34.19 | $34.86 | $34.65 | 5,277 |
| 2022-03-16 | $33.99 | $34.37 | $33.39 | $34.08 | $33.87 | 9,882 |
| 2022-03-15 | $32.58 | $32.98 | $32.44 | $32.97 | $32.77 | 13,745 |
| 2022-03-14 | $32.32 | $32.32 | $32.24 | $32.32 | $32.12 | 10,989 |
| 2022-03-11 | $33.15 | $33.23 | $32.90 | $32.90 | $32.70 | 4,783 |
| 2022-03-10 | $32.67 | $33.29 | $32.67 | $33.29 | $33.08 | 3,529 |
| 2022-03-09 | $32.77 | $33.36 | $32.77 | $33.16 | $32.96 | 8,547 |
| 2022-03-08 | $32.02 | $32.65 | $31.88 | $31.98 | $31.78 | 11,024 |
| 2022-03-07 | $33.27 | $33.27 | $31.78 | $31.83 | $31.63 | 8,507 |
| 2022-03-04 | $33.71 | $33.71 | $33.13 | $33.26 | $33.06 | 1,699 |
| 2022-03-03 | $34.23 | $34.26 | $33.80 | $33.99 | $33.78 | 2,794 |
| 2022-03-02 | $33.98 | $34.57 | $33.98 | $34.44 | $34.23 | 4,840 |
| 2022-03-01 | $34.17 | $34.17 | $33.36 | $33.55 | $33.34 | 13,624 |
| 2022-02-28 | $34.08 | $34.18 | $33.85 | $34.17 | $33.96 | 12,280 |
| 2022-02-25 | $33.52 | $34.20 | $33.23 | $34.20 | $33.99 | 14,609 |
| 2022-02-24 | $32.70 | $33.12 | $32.33 | $33.12 | $32.91 | 15,427 |
| 2022-02-23 | $33.79 | $33.79 | $32.97 | $32.97 | $32.77 | 21,066 |
| 2022-02-22 | $33.80 | $34.02 | $33.44 | $33.57 | $33.36 | 12,937 |
| 2022-02-18 | $34.22 | $34.22 | $33.89 | $33.96 | $33.75 | 5,020 |
| 2022-02-17 | $34.24 | $34.32 | $33.89 | $33.91 | $33.70 | 7,886 |
| 2022-02-16 | $34.31 | $34.57 | $34.25 | $34.47 | $34.26 | 10,214 |
| 2022-02-15 | $34.27 | $34.46 | $34.03 | $34.41 | $34.20 | 43,467 |
| 2022-02-14 | $33.90 | $33.94 | $33.59 | $33.80 | $33.59 | 96,065 |
| 2022-02-11 | $33.84 | $34.01 | $33.57 | $33.57 | $33.36 | 11,507 |
| 2022-02-10 | $34.88 | $34.88 | $34.11 | $34.24 | $34.03 | 30,406 |
| 2022-02-09 | $34.75 | $34.77 | $34.68 | $34.74 | $34.53 | 11,936 |
| 2022-02-08 | $34.30 | $34.45 | $34.30 | $34.38 | $34.17 | 7,841 |
| 2022-02-07 | $33.80 | $33.98 | $33.67 | $33.78 | $33.57 | 33,888 |
| 2022-02-04 | $33.86 | $33.86 | $33.45 | $33.81 | $33.60 | 7,442 |
| 2022-02-03 | $34.18 | $34.18 | $33.87 | $33.87 | $33.66 | 9,095 |
| 2022-02-02 | $34.17 | $34.39 | $34.09 | $34.32 | $34.11 | 20,294 |
| 2022-02-01 | $33.81 | $34.16 | $33.81 | $34.16 | $33.95 | 8,310 |
| 2022-01-31 | $33.44 | $33.92 | $33.34 | $33.90 | $33.69 | 10,690 |
| 2022-01-28 | $32.78 | $33.42 | $32.67 | $33.42 | $33.21 | 14,054 |
| 2022-01-27 | $33.54 | $33.78 | $32.83 | $32.97 | $32.77 | 30,531 |
| 2022-01-26 | $34.16 | $34.16 | $33.29 | $33.34 | $33.14 | 10,616 |
| 2022-01-25 | $33.19 | $33.80 | $33.19 | $33.69 | $33.48 | 15,796 |
| 2022-01-24 | $33.19 | $34.21 | $32.99 | $34.21 | $34.00 | 5,599 |
| 2022-01-21 | $33.95 | $33.99 | $33.46 | $33.60 | $33.39 | 15,094 |
| 2022-01-20 | $34.97 | $35.29 | $34.20 | $34.20 | $33.99 | 33,483 |
| 2022-01-19 | $35.27 | $35.30 | $34.87 | $34.87 | $34.65 | 5,408 |
| 2022-01-18 | $35.74 | $35.74 | $35.25 | $35.35 | $35.13 | 268,631 |
| 2022-01-14 | $35.81 | $35.95 | $35.58 | $35.95 | $35.73 | 15,156 |
| 2022-01-13 | $36.14 | $36.28 | $35.86 | $35.87 | $35.65 | 15,440 |
| 2022-01-12 | $36.00 | $36.00 | $35.54 | $35.82 | $35.60 | 1,548 |
| 2022-01-11 | $35.26 | $35.75 | $35.26 | $35.75 | $35.53 | 5,326 |
| 2022-01-10 | $35.45 | $35.61 | $35.32 | $35.61 | $35.39 | 27,391 |
| 2022-01-07 | $35.59 | $35.75 | $35.59 | $35.69 | $35.47 | 3,286 |
| 2022-01-06 | $35.93 | $35.99 | $35.78 | $35.82 | $35.60 | 8,394 |
| 2022-01-05 | $36.13 | $36.46 | $35.70 | $35.70 | $35.48 | 20,534 |
| 2022-01-04 | $36.13 | $36.17 | $35.92 | $36.07 | $35.85 | 10,854 |
| 2022-01-03 | $36.38 | $36.44 | $36.09 | $36.09 | $35.87 | 1,932 |
| 2021-12-31 | $36.26 | $36.26 | $36.16 | $36.16 | $35.94 | 389 |
| 2021-12-30 | $36.27 | $36.40 | $36.11 | $36.11 | $35.89 | 6,883 |
| 2021-12-29 | $35.99 | $36.17 | $35.82 | $36.13 | $35.91 | 60,855 |
| 2021-12-28 | $36.00 | $36.04 | $35.92 | $35.93 | $35.71 | 1,470 |
| 2021-12-27 | $35.88 | $36.09 | $35.88 | $36.09 | $35.87 | 6,783 |
| 2021-12-23 | $35.64 | $35.70 | $35.43 | $35.69 | $35.47 | 7,716 |
| 2021-12-22 | $35.35 | $35.45 | $35.28 | $35.45 | $35.18 | 19,872 |
| 2021-12-21 | $34.55 | $35.09 | $34.55 | $35.09 | $34.83 | 9,848 |
| 2021-12-20 | $34.14 | $34.20 | $33.50 | $34.17 | $33.92 | 8,062 |
| 2021-12-17 | $34.36 | $34.91 | $34.36 | $34.66 | $34.40 | 6,487 |
| 2021-12-16 | $35.64 | $35.64 | $34.50 | $34.58 | $34.32 | 9,954 |
| 2021-12-15 | $34.57 | $35.29 | $34.45 | $35.29 | $35.03 | 19,897 |
| 2021-12-14 | $34.92 | $35.05 | $34.86 | $34.86 | $34.60 | 7,333 |
| 2021-12-13 | $35.37 | $35.37 | $34.92 | $35.07 | $34.81 | 840 |
| 2021-12-10 | $35.40 | $35.63 | $35.39 | $35.63 | $35.37 | 3,830 |
| 2021-12-09 | $36.33 | $36.33 | $35.76 | $35.76 | $35.50 | 1,626 |
| 2021-12-08 | $36.33 | $36.54 | $36.33 | $36.42 | $36.15 | 7,932 |
| 2021-12-07 | $36.37 | $36.38 | $36.15 | $36.15 | $35.88 | 3,461 |
| 2021-12-06 | $35.29 | $35.42 | $35.29 | $35.42 | $35.16 | 1,283 |
| 2021-12-03 | $34.89 | $34.91 | $34.55 | $34.87 | $34.61 | 6,456 |
| 2021-12-02 | $34.72 | $35.52 | $34.72 | $35.43 | $35.16 | 1,789 |
| 2021-12-01 | $35.93 | $36.13 | $34.60 | $34.60 | $34.34 | 5,640 |
| 2021-11-30 | $35.94 | $36.07 | $35.16 | $35.34 | $35.08 | 48,552 |
| 2021-11-29 | $36.59 | $36.67 | $36.31 | $36.38 | $36.11 | 3,579 |
| 2021-11-26 | $36.32 | $36.32 | $35.97 | $36.29 | $36.02 | 2,933 |
| 2021-11-24 | $37.05 | $37.43 | $37.05 | $37.43 | $37.15 | 4,320 |
| 2021-11-23 | $37.68 | $37.71 | $37.17 | $37.34 | $37.07 | 5,926 |
| 2021-11-22 | $38.05 | $38.06 | $37.55 | $37.57 | $37.29 | 8,740 |
| 2021-11-19 | $37.55 | $37.75 | $37.53 | $37.59 | $37.31 | 6,112 |
| 2021-11-18 | $37.48 | $37.62 | $37.48 | $37.61 | $37.33 | 2,346 |
| 2021-11-17 | $37.90 | $37.90 | $37.47 | $37.63 | $37.36 | 5,334 |
| 2021-11-16 | $37.98 | $38.25 | $37.94 | $38.03 | $37.75 | 15,944 |
| 2021-11-15 | $38.17 | $38.17 | $37.90 | $37.91 | $37.62 | 4,428 |
| 2021-11-12 | $37.80 | $37.90 | $37.80 | $37.85 | $37.57 | 2,733 |
| 2021-11-11 | $37.84 | $37.86 | $37.71 | $37.73 | $37.45 | 9,032 |
| 2021-11-10 | $37.96 | $38.04 | $37.38 | $37.53 | $37.25 | 6,309 |
| 2021-11-09 | $38.08 | $38.10 | $37.97 | $38.03 | $37.75 | 1,828 |
| 2021-11-08 | $38.39 | $38.42 | $38.19 | $38.22 | $37.94 | 5,956 |
| 2021-11-05 | $38.22 | $38.23 | $38.08 | $38.08 | $37.80 | 3,373 |
| 2021-11-04 | $38.03 | $38.03 | $37.83 | $37.86 | $37.58 | 14,704 |
| 2021-11-03 | $37.60 | $38.02 | $37.51 | $37.97 | $37.69 | 22,487 |
| 2021-11-02 | $37.28 | $37.92 | $37.25 | $37.60 | $37.32 | 6,063 |
| 2021-11-01 | $36.88 | $37.20 | $36.85 | $37.20 | $36.92 | 936 |
| 2021-10-29 | $36.65 | $36.70 | $36.20 | $36.30 | $36.03 | 2,892 |
| 2021-10-28 | $36.29 | $36.31 | $36.16 | $36.31 | $36.04 | 1,412 |
| 2021-10-27 | $36.52 | $36.52 | $35.80 | $35.80 | $35.53 | 5,314 |
| 2021-10-26 | $36.86 | $37.05 | $36.55 | $36.55 | $36.28 | 16,891 |
| 2021-10-25 | $37.04 | $37.05 | $36.96 | $36.96 | $36.69 | 1,365 |
| 2021-10-22 | $36.56 | $36.66 | $36.56 | $36.62 | $36.35 | 5,094 |
| 2021-10-21 | $36.56 | $36.56 | $36.33 | $36.50 | $36.23 | 19,182 |
| 2021-10-20 | $36.49 | $36.51 | $36.34 | $36.37 | $36.10 | 12,238 |
| 2021-10-19 | $36.13 | $36.15 | $36.04 | $36.04 | $35.77 | 1,616 |
| 2021-10-18 | $35.72 | $35.99 | $35.72 | $35.97 | $35.70 | 1,706 |
| 2021-10-15 | $36.25 | $36.27 | $35.88 | $35.88 | $35.62 | 2,095 |
| 2021-10-14 | $35.88 | $35.92 | $35.83 | $35.89 | $35.62 | 2,645 |
| 2021-10-13 | $35.00 | $35.37 | $34.99 | $35.36 | $35.10 | 3,152 |
| 2021-10-12 | $35.32 | $35.48 | $35.26 | $35.34 | $35.08 | 2,543 |
| 2021-10-11 | $35.67 | $35.67 | $35.12 | $35.12 | $34.86 | 896 |
| 2021-10-08 | $35.06 | $35.58 | $35.06 | $35.33 | $35.06 | 2,540 |
| 2021-10-07 | $35.49 | $35.50 | $35.32 | $35.32 | $35.06 | 441 |
| 2021-10-06 | $34.38 | $34.72 | $34.36 | $34.72 | $34.47 | 6,273 |
| 2021-10-05 | $35.04 | $35.24 | $34.98 | $35.00 | $34.74 | 11,959 |
| 2021-10-04 | $35.22 | $35.22 | $34.98 | $34.98 | $34.72 | 1,876 |
| 2021-10-01 | $35.18 | $35.58 | $34.96 | $35.42 | $35.16 | 3,988 |
| 2021-09-30 | $35.60 | $35.60 | $34.79 | $34.87 | $34.61 | 5,636 |
| 2021-09-29 | $35.55 | $35.57 | $35.29 | $35.34 | $35.08 | 4,695 |
| 2021-09-28 | $36.17 | $36.17 | $35.51 | $35.51 | $35.25 | 3,383 |
| 2021-09-27 | $36.23 | $36.23 | $36.23 | $36.23 | $35.96 | 430 |
| 2021-09-24 | $36.05 | $36.10 | $36.01 | $36.01 | $35.74 | 2,467 |
| 2021-09-23 | $36.15 | $36.27 | $36.13 | $36.13 | $35.86 | 4,852 |
| 2021-09-22 | $35.51 | $35.77 | $35.51 | $35.53 | $35.25 | 1,430 |
| 2021-09-21 | $35.02 | $35.02 | $34.96 | $34.97 | $34.69 | 598 |
| 2021-09-20 | $35.00 | $35.00 | $34.58 | $35.00 | $34.72 | 3,429 |
| 2021-09-17 | $35.76 | $35.81 | $35.65 | $35.70 | $35.41 | 3,285 |
| 2021-09-16 | $35.78 | $35.98 | $35.78 | $35.89 | $35.60 | 4,115 |
| 2021-09-15 | $35.88 | $35.88 | $35.58 | $35.76 | $35.47 | 1,667 |
| 2021-09-14 | $35.79 | $35.79 | $35.46 | $35.46 | $35.18 | 1,010 |
| 2021-09-13 | $35.73 | $35.77 | $35.64 | $35.72 | $35.43 | 4,469 |
| 2021-09-10 | $35.86 | $36.08 | $35.64 | $35.64 | $35.35 | 9,448 |
| 2021-09-09 | $36.13 | $36.13 | $35.84 | $35.84 | $35.56 | 1,899 |
| 2021-09-08 | $35.73 | $35.86 | $35.71 | $35.78 | $35.49 | 3,451 |
| 2021-09-07 | $36.41 | $36.41 | $36.06 | $36.07 | $35.78 | 2,956 |
| 2021-09-03 | $36.39 | $36.40 | $36.31 | $36.40 | $36.11 | 4,886 |
| 2021-09-02 | $36.43 | $36.52 | $36.37 | $36.48 | $36.19 | 5,061 |
| 2021-09-01 | $36.00 | $36.39 | $36.00 | $36.22 | $35.93 | 2,832 |
| 2021-08-31 | $36.30 | $36.30 | $36.00 | $36.04 | $35.75 | 5,180 |
| 2021-08-30 | $36.22 | $36.24 | $36.17 | $36.17 | $35.88 | 1,123 |
| 2021-08-27 | $36.00 | $36.01 | $35.94 | $35.94 | $35.65 | 24,298 |
| 2021-08-26 | $35.69 | $35.69 | $35.46 | $35.46 | $35.18 | 11,863 |
| 2021-08-25 | $35.73 | $35.87 | $35.72 | $35.78 | $35.49 | 7,695 |
| 2021-08-24 | $35.49 | $35.71 | $35.41 | $35.63 | $35.35 | 8,450 |
| 2021-08-23 | $35.55 | $35.55 | $35.48 | $35.48 | $35.19 | 532 |
| 2021-08-20 | $35.03 | $35.25 | $35.00 | $35.22 | $34.94 | 10,390 |
| 2021-08-19 | $34.92 | $35.05 | $34.80 | $34.88 | $34.60 | 6,463 |
| 2021-08-18 | $35.38 | $35.43 | $35.10 | $35.10 | $34.82 | 1,166 |
| 2021-08-17 | $35.39 | $35.46 | $35.22 | $35.46 | $35.17 | 2,926 |
| 2021-08-16 | $35.81 | $36.12 | $35.77 | $35.78 | $35.49 | 1,928 |
| 2021-08-13 | $35.74 | $35.78 | $35.70 | $35.74 | $35.45 | 2,726 |
| 2021-08-12 | $35.73 | $35.79 | $35.73 | $35.77 | $35.49 | 1,592 |
| 2021-08-11 | $35.71 | $35.73 | $35.56 | $35.73 | $35.45 | 28,735 |
| 2021-08-10 | $35.73 | $38.11 | $35.63 | $35.63 | $35.34 | 25,959 |
| 2021-08-09 | $35.74 | $35.82 | $35.60 | $35.73 | $35.44 | 35,208 |
| 2021-08-06 | $35.73 | $35.81 | $35.66 | $35.66 | $35.37 | 7,998 |
| 2021-08-05 | $35.69 | $35.69 | $35.60 | $35.68 | $35.40 | 3,256 |
| 2021-08-04 | $35.49 | $35.89 | $35.49 | $35.56 | $35.27 | 5,608 |
| 2021-08-03 | $35.52 | $35.71 | $35.52 | $35.71 | $35.42 | 8,362 |
| 2021-08-02 | $35.74 | $35.96 | $35.39 | $35.39 | $35.10 | 1,589 |
| 2021-07-30 | $37.55 | $37.55 | $35.51 | $35.57 | $35.29 | 9,498 |
| 2021-07-29 | $35.67 | $35.98 | $35.67 | $35.77 | $35.48 | 1,261 |
| 2021-07-28 | $35.31 | $35.42 | $34.85 | $35.42 | $35.13 | 1,506 |
| 2021-07-27 | $34.85 | $34.97 | $34.73 | $34.97 | $34.69 | 1,890 |
| 2021-07-26 | $35.23 | $35.28 | $34.67 | $35.28 | $35.00 | 9,051 |
| 2021-07-23 | $35.03 | $35.10 | $34.85 | $35.04 | $34.75 | 8,770 |
| 2021-07-22 | $34.95 | $35.05 | $34.85 | $34.86 | $34.58 | 20,313 |
| 2021-07-21 | $34.67 | $35.45 | $34.67 | $35.33 | $35.05 | 4,806 |
| 2021-07-20 | $34.25 | $34.78 | $34.25 | $34.61 | $34.33 | 17,821 |
| 2021-07-19 | $33.00 | $33.65 | $33.00 | $33.39 | $33.12 | 2,249 |
| 2021-07-16 | $34.65 | $34.65 | $34.06 | $34.07 | $33.79 | 726 |
| 2021-07-15 | $34.50 | $34.72 | $34.50 | $34.72 | $34.44 | 499 |
| 2021-07-14 | $35.36 | $35.40 | $35.00 | $35.01 | $34.73 | 6,271 |
| 2021-07-13 | $35.72 | $35.81 | $35.55 | $35.55 | $35.27 | 3,095 |
| 2021-07-12 | $36.05 | $36.39 | $36.03 | $36.31 | $36.02 | 3,309 |
| 2021-07-09 | $36.02 | $36.27 | $35.81 | $36.23 | $35.94 | 21,108 |
| 2021-07-08 | $35.22 | $35.66 | $35.22 | $35.31 | $35.03 | 2,433 |
| 2021-07-07 | $36.14 | $36.14 | $35.73 | $35.91 | $35.63 | 5,412 |
| 2021-07-06 | $37.29 | $37.29 | $36.12 | $36.26 | $35.97 | 3,489 |
| 2021-07-02 | $36.88 | $36.88 | $36.85 | $36.85 | $36.55 | 4,750 |
| 2021-07-01 | $37.05 | $37.43 | $37.05 | $37.12 | $36.82 | 6,888 |
| 2021-06-30 | $36.70 | $36.76 | $36.64 | $36.76 | $36.46 | 3,066 |
| 2021-06-29 | $36.92 | $37.04 | $36.59 | $36.68 | $36.38 | 4,812 |
| 2021-06-28 | $36.80 | $36.82 | $36.59 | $36.76 | $36.47 | 14,357 |
| 2021-06-25 | $37.23 | $37.33 | $37.20 | $37.20 | $36.90 | 5,144 |
| 2021-06-24 | $36.88 | $36.99 | $36.86 | $36.98 | $36.68 | 3,245 |
| 2021-06-23 | $36.68 | $36.80 | $36.62 | $36.62 | $36.33 | 8,000 |
| 2021-06-22 | $36.18 | $36.57 | $36.18 | $36.49 | $36.20 | 6,285 |
| 2021-06-21 | $35.55 | $36.49 | $35.55 | $36.46 | $36.16 | 5,330 |
| 2021-06-18 | $36.67 | $36.67 | $35.70 | $35.70 | $35.36 | 4,068 |
| 2021-06-17 | $37.58 | $37.58 | $36.51 | $36.51 | $36.16 | 3,052 |
| 2021-06-16 | $37.46 | $37.46 | $37.29 | $37.41 | $37.05 | 704 |
| 2021-06-15 | $37.55 | $37.72 | $37.55 | $37.69 | $37.34 | 1,171 |
| 2021-06-14 | $37.77 | $37.77 | $37.63 | $37.63 | $37.27 | 953 |
| 2021-06-11 | $38.01 | $38.19 | $38.01 | $38.19 | $37.82 | 2,398 |
| 2021-06-10 | $38.29 | $38.37 | $37.80 | $37.80 | $37.44 | 3,923 |
| 2021-06-09 | $38.26 | $38.30 | $38.03 | $38.03 | $37.67 | 1,520 |
| 2021-06-08 | $38.12 | $38.58 | $37.86 | $38.53 | $38.16 | 4,567 |
| 2021-06-07 | $38.23 | $38.23 | $37.96 | $38.07 | $37.71 | 3,079 |
| 2021-06-04 | $37.83 | $38.08 | $37.83 | $38.08 | $37.72 | 1,911 |
| 2021-06-03 | $38.79 | $38.79 | $38.00 | $38.00 | $37.64 | 1,400 |
| 2021-06-02 | $38.08 | $38.24 | $38.06 | $38.07 | $37.70 | 6,241 |
| 2021-06-01 | $38.34 | $38.34 | $38.15 | $38.31 | $37.94 | 9,669 |
| 2021-05-28 | $37.74 | $38.14 | $37.74 | $37.93 | $37.57 | 3,825 |
| 2021-05-27 | $37.90 | $38.01 | $37.90 | $37.97 | $37.61 | 9,814 |
| 2021-05-26 | $37.40 | $37.61 | $37.40 | $37.57 | $37.21 | 7,502 |
| 2021-05-25 | $37.32 | $37.32 | $37.03 | $37.03 | $36.68 | 1,370 |
| 2021-05-24 | $37.48 | $37.48 | $37.39 | $37.44 | $37.08 | 2,952 |
| 2021-05-21 | $37.55 | $37.55 | $37.23 | $37.27 | $36.91 | 1,084 |
| 2021-05-20 | $37.31 | $37.31 | $36.97 | $37.13 | $36.78 | 3,265 |
| 2021-05-19 | $36.96 | $37.17 | $36.68 | $37.17 | $36.82 | 2,656 |
| 2021-05-18 | $38.33 | $38.33 | $37.56 | $37.56 | $37.20 | 7,676 |
| 2021-05-17 | $37.84 | $38.11 | $37.84 | $38.11 | $37.75 | 763 |
| 2021-05-14 | $37.89 | $37.94 | $37.89 | $37.94 | $37.58 | 465 |
| 2021-05-13 | $36.56 | $37.06 | $36.56 | $37.04 | $36.68 | 16,097 |
| 2021-05-12 | $37.63 | $37.63 | $36.23 | $36.24 | $35.90 | 10,458 |
| 2021-05-11 | $37.37 | $37.68 | $37.29 | $37.62 | $37.26 | 5,130 |
| 2021-05-10 | $38.42 | $38.52 | $37.88 | $37.88 | $37.52 | 7,527 |
| 2021-05-07 | $37.93 | $38.22 | $37.60 | $38.22 | $37.85 | 3,872 |
| 2021-05-06 | $38.34 | $38.34 | $37.45 | $37.76 | $37.40 | 7,568 |
| 2021-05-05 | $37.59 | $37.78 | $37.58 | $37.58 | $37.22 | 3,293 |
| 2021-05-04 | $37.48 | $37.50 | $37.18 | $37.50 | $37.15 | 3,888 |
| 2021-05-03 | $37.61 | $37.83 | $37.35 | $37.57 | $37.22 | 17,888 |
| 2021-04-30 | $37.22 | $37.22 | $37.10 | $37.10 | $36.75 | 1,615 |
| 2021-04-29 | $37.53 | $37.65 | $37.44 | $37.57 | $37.21 | 24,826 |
| 2021-04-28 | $37.43 | $37.44 | $37.33 | $37.34 | $36.98 | 4,421 |
| 2021-04-27 | $37.16 | $37.24 | $37.09 | $37.23 | $36.88 | 45,511 |
| 2021-04-26 | $37.24 | $37.28 | $36.96 | $36.96 | $36.61 | 5,915 |
| 2021-04-23 | $36.55 | $37.01 | $36.55 | $36.90 | $36.55 | 3,301 |
| 2021-04-22 | $36.39 | $36.65 | $36.14 | $36.21 | $35.86 | 2,693 |
| 2021-04-21 | $35.81 | $36.39 | $35.81 | $36.35 | $36.00 | 21,300 |
| 2021-04-20 | $36.51 | $36.51 | $35.47 | $35.70 | $35.36 | 49,711 |
| 2021-04-19 | $36.74 | $36.74 | $36.34 | $36.49 | $36.14 | 36,506 |
| 2021-04-16 | $36.54 | $36.73 | $36.50 | $36.65 | $36.30 | 13,346 |
| 2021-04-15 | $36.57 | $36.57 | $36.04 | $36.25 | $35.90 | 3,230 |
| 2021-04-14 | $36.04 | $36.47 | $36.01 | $36.12 | $35.77 | 12,261 |
| 2021-04-13 | $35.78 | $35.83 | $35.66 | $35.81 | $35.47 | 5,418 |
| 2021-04-12 | $35.93 | $36.11 | $35.93 | $36.11 | $35.76 | 1,113 |
| 2021-04-09 | $35.75 | $35.95 | $35.65 | $35.95 | $35.61 | 1,842 |
| 2021-04-08 | $35.45 | $35.70 | $35.40 | $35.69 | $35.35 | 3,036 |
| 2021-04-07 | $35.88 | $35.88 | $35.60 | $35.71 | $35.37 | 9,061 |
| 2021-04-06 | $36.09 | $36.15 | $35.85 | $35.88 | $35.53 | 2,794 |
| 2021-04-05 | $35.93 | $35.93 | $35.71 | $35.82 | $35.47 | 6,387 |
| 2021-04-01 | $35.40 | $35.59 | $35.40 | $35.56 | $35.22 | 7,226 |
| 2021-03-31 | $35.08 | $35.52 | $35.07 | $35.07 | $34.73 | 4,678 |
| 2021-03-30 | $34.70 | $34.77 | $34.65 | $34.76 | $34.43 | 10,768 |
| 2021-03-29 | $34.41 | $34.53 | $34.26 | $34.28 | $33.96 | 3,100 |
| 2021-03-26 | $34.75 | $35.06 | $34.75 | $35.06 | $34.72 | 1,843 |
| 2021-03-25 | $33.20 | $34.40 | $33.20 | $34.40 | $34.07 | 918 |
| 2021-03-24 | $34.54 | $34.54 | $33.67 | $33.67 | $33.34 | 3,498 |
| 2021-03-23 | $34.88 | $34.88 | $34.09 | $34.12 | $33.79 | 5,803 |
| 2021-03-22 | $35.10 | $35.10 | $35.09 | $35.09 | $34.76 | 654 |
| 2021-03-19 | $35.23 | $35.46 | $34.85 | $35.29 | $34.95 | 3,195 |
| 2021-03-18 | $36.09 | $36.09 | $35.03 | $35.03 | $34.69 | 7,043 |
| 2021-03-17 | $35.70 | $36.24 | $35.63 | $36.11 | $35.76 | 9,054 |
| 2021-03-16 | $36.90 | $36.90 | $35.94 | $35.94 | $35.59 | 4,439 |
| 2021-03-15 | $36.55 | $36.72 | $36.42 | $36.72 | $36.36 | 4,308 |
| 2021-03-12 | $35.87 | $36.08 | $35.81 | $36.08 | $35.73 | 1,066 |
| 2021-03-11 | $35.93 | $35.93 | $35.88 | $35.88 | $35.53 | 568 |
| 2021-03-10 | $35.17 | $35.17 | $35.06 | $35.08 | $34.74 | 6,928 |
| 2021-03-09 | $34.82 | $34.85 | $34.59 | $34.59 | $34.25 | 8,888 |
| 2021-03-08 | $34.52 | $34.84 | $34.10 | $34.18 | $33.85 | 46,095 |
| 2021-03-05 | $33.03 | $34.10 | $32.73 | $34.10 | $33.77 | 14,424 |
| 2021-03-04 | $34.03 | $34.09 | $33.35 | $33.42 | $33.10 | 1,958 |
| 2021-03-03 | $35.46 | $35.46 | $34.52 | $34.52 | $34.18 | 15,275 |
| 2021-03-02 | $35.59 | $35.59 | $35.15 | $35.15 | $34.81 | 380 |
| 2021-03-01 | $35.77 | $35.78 | $35.72 | $35.72 | $35.37 | 1,144 |
| 2021-02-26 | $34.71 | $34.89 | $34.71 | $34.78 | $34.44 | 1,463 |
| 2021-02-25 | $35.48 | $35.48 | $34.38 | $34.38 | $34.04 | 1,278 |
| 2021-02-24 | $35.44 | $35.72 | $35.44 | $35.72 | $35.37 | 5,561 |
| 2021-02-23 | $34.33 | $34.99 | $34.33 | $34.99 | $34.65 | 1,131 |
| 2021-02-22 | $35.35 | $35.48 | $35.03 | $35.03 | $34.69 | 4,998 |
| 2021-02-19 | $35.80 | $35.89 | $35.63 | $35.63 | $35.28 | 1,272 |
| 2021-02-18 | $35.07 | $35.23 | $34.92 | $35.09 | $34.75 | 9,304 |
| 2021-02-17 | $35.41 | $35.63 | $35.17 | $35.59 | $35.24 | 2,638 |
| 2021-02-16 | $36.07 | $36.07 | $35.78 | $35.78 | $35.43 | 2,753 |
| 2021-02-12 | $36.00 | $36.02 | $35.96 | $36.02 | $35.67 | 2,617 |
| 2021-02-11 | $35.86 | $35.92 | $35.61 | $35.76 | $35.41 | 1,746 |
| 2021-02-10 | $35.75 | $35.82 | $35.42 | $35.49 | $35.14 | 17,673 |
| 2021-02-09 | $35.40 | $35.80 | $35.40 | $35.60 | $35.26 | 18,146 |
| 2021-02-08 | $35.51 | $35.59 | $35.29 | $35.55 | $35.21 | 28,059 |
| 2021-02-05 | $35.14 | $35.18 | $35.14 | $35.18 | $34.84 | 1,077 |
| 2021-02-04 | $34.67 | $34.77 | $34.58 | $34.65 | $34.32 | 4,823 |
| 2021-02-03 | $34.01 | $34.36 | $33.99 | $34.25 | $33.91 | 16,396 |
| 2021-02-02 | $34.00 | $34.27 | $33.99 | $34.21 | $33.88 | 1,726 |
| 2021-02-01 | $33.40 | $33.70 | $33.40 | $33.70 | $33.37 | 567 |
| 2021-01-29 | $34.05 | $34.05 | $33.03 | $33.06 | $32.74 | 3,041 |
| 2021-01-28 | $33.58 | $33.97 | $33.58 | $33.83 | $33.50 | 2,148 |
| 2021-01-27 | $33.80 | $33.86 | $33.20 | $33.25 | $32.93 | 9,302 |
| 2021-01-26 | $34.39 | $34.44 | $34.18 | $34.18 | $33.84 | 7,146 |
| 2021-01-25 | $35.20 | $35.25 | $34.52 | $34.61 | $34.28 | 5,137 |
| 2021-01-22 | $34.50 | $34.88 | $34.50 | $34.88 | $34.54 | 956 |
| 2021-01-21 | $34.68 | $34.75 | $34.62 | $34.72 | $34.38 | 2,370 |
| 2021-01-20 | $34.55 | $34.60 | $34.55 | $34.60 | $34.26 | 4,552 |
| 2021-01-19 | $34.20 | $34.23 | $34.00 | $34.20 | $33.87 | 3,052 |
| 2021-01-15 | $33.79 | $33.81 | $33.71 | $33.76 | $33.43 | 1,266 |
| 2021-01-14 | $34.45 | $34.51 | $34.28 | $34.28 | $33.95 | 12,728 |
| 2021-01-13 | $34.53 | $34.53 | $33.99 | $33.99 | $33.66 | 5,433 |
| 2021-01-12 | $34.20 | $34.40 | $34.17 | $34.36 | $34.03 | 5,140 |
| 2021-01-11 | $33.96 | $34.14 | $33.92 | $33.94 | $33.61 | 8,832 |
| 2021-01-08 | $34.17 | $34.17 | $33.77 | $33.90 | $33.57 | 9,066 |
| 2021-01-07 | $33.74 | $33.95 | $33.74 | $33.93 | $33.60 | 5,511 |
| 2021-01-06 | $33.50 | $33.53 | $32.93 | $33.25 | $32.93 | 10,976 |
| 2021-01-05 | $31.57 | $32.33 | $31.57 | $32.07 | $31.76 | 6,954 |
| 2021-01-04 | $31.49 | $31.50 | $31.49 | $31.50 | $31.19 | 189 |
| 2020-12-31 | $32.08 | $32.08 | $32.08 | $32.08 | $31.76 | 69 |
| 2020-12-30 | $32.07 | $32.07 | $31.97 | $32.02 | $31.71 | 959 |
| 2020-12-29 | $31.72 | $31.72 | $31.72 | $31.72 | $31.41 | 3,001 |
| 2020-12-28 | $32.07 | $32.27 | $32.07 | $32.07 | $31.76 | 550 |
| 2020-12-24 | $31.81 | $31.97 | $31.81 | $31.97 | $31.66 | 1,262 |
| 2020-12-23 | $31.98 | $32.02 | $31.95 | $31.98 | $31.67 | 4,996 |
| 2020-12-22 | $31.42 | $31.45 | $30.32 | $31.36 | $31.06 | 3,656 |
| 2020-12-21 | $31.11 | $31.45 | $31.11 | $31.45 | $31.14 | 602 |
| 2020-12-18 | $32.00 | $32.00 | $31.60 | $31.75 | $31.36 | 3,534 |
| 2020-12-17 | $32.05 | $32.13 | $32.02 | $32.13 | $31.74 | 4,095 |
| 2020-12-16 | $32.04 | $32.16 | $31.96 | $32.15 | $31.75 | 20,846 |
| 2020-12-15 | $31.50 | $32.20 | $31.50 | $32.18 | $31.79 | 4,123 |
| 2020-12-14 | $31.69 | $31.69 | $31.42 | $31.42 | $31.04 | 511 |
| 2020-12-11 | $31.90 | $31.90 | $31.76 | $31.76 | $31.38 | 1,230 |
| 2020-12-10 | $31.89 | $32.13 | $31.89 | $32.13 | $31.73 | 1,844 |
| 2020-12-09 | $31.89 | $31.94 | $31.89 | $31.94 | $31.55 | 652 |
| 2020-12-08 | $31.84 | $31.87 | $31.79 | $31.87 | $31.48 | 869 |
| 2020-12-07 | $31.89 | $31.89 | $31.72 | $31.76 | $31.37 | 1,778 |
| 2020-12-04 | $31.88 | $32.06 | $31.86 | $32.06 | $31.66 | 3,507 |
| 2020-12-03 | $31.26 | $31.41 | $31.12 | $31.12 | $30.74 | 1,444 |
| 2020-12-02 | $30.83 | $30.94 | $30.83 | $30.91 | $30.53 | 5,117 |
| 2020-12-01 | $30.95 | $30.96 | $30.95 | $30.95 | $30.57 | 611 |
| 2020-11-30 | $30.87 | $30.88 | $30.48 | $30.48 | $30.11 | 3,792 |
| 2020-11-27 | $31.09 | $31.09 | $31.09 | $31.09 | $30.71 | 96 |
| 2020-11-25 | $31.04 | $31.04 | $30.92 | $30.96 | $30.58 | 6,923 |
| 2020-11-24 | $32.23 | $35.45 | $31.10 | $31.16 | $30.78 | 2,526 |
| 2020-11-23 | $30.63 | $30.71 | $30.63 | $30.71 | $30.33 | 1,028 |
| 2020-11-20 | $30.20 | $30.20 | $30.17 | $30.20 | $29.83 | 854 |
| 2020-11-19 | $30.06 | $30.17 | $29.99 | $30.17 | $29.80 | 6,574 |
| 2020-11-18 | $30.41 | $30.41 | $29.96 | $29.97 | $29.60 | 2,115 |
| 2020-11-17 | $29.93 | $30.42 | $29.93 | $30.31 | $29.94 | 1,845 |
| 2020-11-16 | $30.20 | $30.20 | $29.99 | $30.16 | $29.79 | 6,693 |
| 2020-11-13 | $29.62 | $29.66 | $29.52 | $29.59 | $29.23 | 1,884 |
| 2020-11-12 | $29.15 | $29.16 | $28.95 | $29.04 | $28.68 | 819 |
| 2020-11-11 | $29.54 | $29.59 | $29.51 | $29.59 | $29.23 | 815 |
| 2020-11-10 | $29.19 | $29.51 | $29.19 | $29.47 | $29.11 | 1,200 |
| 2020-11-09 | $29.68 | $29.82 | $29.31 | $29.31 | $28.95 | 630 |
| 2020-11-06 | $28.98 | $28.98 | $28.77 | $28.85 | $28.50 | 6,485 |
| 2020-11-05 | $28.63 | $29.00 | $28.63 | $28.96 | $28.61 | 1,274 |
| 2020-11-04 | $28.25 | $28.25 | $27.93 | $27.97 | $27.63 | 827 |
| 2020-11-03 | $27.80 | $27.97 | $27.80 | $27.97 | $27.63 | 4,107 |
| 2020-11-02 | $27.56 | $27.56 | $27.37 | $27.47 | $27.14 | 2,786 |
| 2020-10-30 | $26.90 | $27.15 | $26.87 | $27.10 | $26.77 | 3,873 |
| 2020-10-29 | $27.66 | $27.66 | $27.66 | $27.66 | $27.32 | 35 |
| 2020-10-28 | $27.53 | $27.56 | $27.24 | $27.48 | $27.15 | 9,794 |
| 2020-10-27 | $28.15 | $28.17 | $27.87 | $28.09 | $27.74 | 4,194 |
| 2020-10-26 | $28.28 | $28.44 | $27.93 | $28.19 | $27.85 | 4,151 |
| 2020-10-23 | $28.58 | $28.66 | $28.57 | $28.66 | $28.31 | 1,732 |
| 2020-10-22 | $28.11 | $28.42 | $28.11 | $28.42 | $28.07 | 2,184 |
| 2020-10-21 | $28.32 | $28.33 | $28.15 | $28.15 | $27.80 | 1,311 |
| 2020-10-20 | $28.54 | $28.54 | $28.54 | $28.54 | $28.19 | 80 |
| 2020-10-19 | $28.40 | $28.44 | $28.40 | $28.44 | $28.09 | 776 |
| 2020-10-16 | $28.77 | $28.77 | $28.77 | $28.77 | $28.41 | 394 |
| 2020-10-15 | $28.63 | $28.87 | $28.56 | $28.82 | $28.47 | 5,501 |
| 2020-10-14 | $28.89 | $28.89 | $28.58 | $28.66 | $28.31 | 1,624 |
| 2020-10-13 | $28.76 | $28.76 | $28.71 | $28.75 | $28.40 | 1,578 |
| 2020-10-12 | $28.67 | $28.70 | $28.67 | $28.68 | $28.33 | 2,352 |
| 2020-10-09 | $28.60 | $28.61 | $28.58 | $28.58 | $28.23 | 1,286 |
| 2020-10-08 | $28.21 | $28.25 | $28.11 | $28.25 | $27.90 | 1,559 |
| 2020-10-07 | $28.14 | $28.27 | $27.88 | $28.27 | $27.92 | 2,350 |
| 2020-10-06 | $27.79 | $27.79 | $27.60 | $27.60 | $27.26 | 858 |
| 2020-10-05 | $27.42 | $27.69 | $27.42 | $27.69 | $27.36 | 2,029 |
| 2020-10-02 | $27.09 | $27.09 | $27.01 | $27.01 | $26.68 | 1,915 |
| 2020-10-01 | $26.87 | $27.04 | $26.87 | $27.03 | $26.70 | 1,192 |
| 2020-09-30 | $26.84 | $26.84 | $26.72 | $26.72 | $26.39 | 2,508 |
| 2020-09-29 | $26.58 | $26.58 | $26.16 | $26.46 | $26.14 | 9,679 |
| 2020-09-28 | $26.19 | $26.35 | $26.19 | $26.35 | $26.03 | 2,402 |
| 2020-09-25 | $25.25 | $25.75 | $25.23 | $25.75 | $25.44 | 1,249 |
| 2020-09-24 | $25.18 | $25.24 | $25.18 | $25.24 | $24.93 | 1,703 |
| 2020-09-23 | $25.41 | $25.47 | $25.33 | $25.33 | $25.02 | 2,680 |
| 2020-09-22 | $25.53 | $25.87 | $25.49 | $25.87 | $25.56 | 6,772 |
| 2020-09-21 | $25.30 | $25.56 | $25.30 | $25.56 | $25.25 | 3,697 |
| 2020-09-18 | $26.12 | $26.15 | $25.64 | $25.79 | $25.46 | 1,484 |
| 2020-09-17 | $25.96 | $26.03 | $25.73 | $26.03 | $25.70 | 18,615 |
| 2020-09-16 | $26.53 | $26.53 | $26.25 | $26.25 | $25.91 | 4,641 |
| 2020-09-15 | $26.27 | $26.27 | $26.22 | $26.22 | $25.88 | 1,041 |
| 2020-09-14 | $25.98 | $26.11 | $25.94 | $26.10 | $25.76 | 3,776 |
| 2020-09-11 | $25.57 | $25.57 | $25.51 | $25.53 | $25.20 | 990 |
| 2020-09-10 | $26.08 | $26.08 | $25.72 | $25.72 | $25.39 | 106 |
| 2020-09-09 | $25.94 | $26.02 | $25.91 | $26.02 | $25.69 | 364 |
| 2020-09-08 | $25.76 | $25.76 | $25.47 | $25.47 | $25.14 | 6,987 |
| 2020-09-04 | $25.83 | $25.93 | $25.78 | $25.93 | $25.60 | 773 |
| 2020-09-03 | $26.36 | $26.47 | $26.32 | $26.32 | $25.98 | 1,363 |
| 2020-09-02 | $27.38 | $27.45 | $27.38 | $27.44 | $27.08 | 826 |
| 2020-09-01 | $27.07 | $27.15 | $27.04 | $27.15 | $26.80 | 2,996 |
| 2020-08-31 | $26.99 | $26.99 | $26.94 | $26.94 | $26.59 | 1,591 |
| 2020-08-28 | $26.89 | $26.99 | $26.89 | $26.96 | $26.62 | 1,468 |
| 2020-08-27 | $26.90 | $26.94 | $26.88 | $26.88 | $26.53 | 1,891 |
| 2020-08-26 | $26.86 | $26.87 | $26.83 | $26.83 | $26.49 | 468 |
| 2020-08-25 | $26.76 | $26.84 | $26.68 | $26.84 | $26.49 | 1,734 |
| 2020-08-24 | $26.76 | $26.76 | $26.76 | $26.76 | $26.41 | 2,317 |
| 2020-08-21 | $26.61 | $26.68 | $26.61 | $26.66 | $26.32 | 844 |
| 2020-08-20 | $26.77 | $26.77 | $26.73 | $26.73 | $26.38 | 464 |
| 2020-08-19 | $26.90 | $26.93 | $26.80 | $26.80 | $26.46 | 859 |
| 2020-08-18 | $26.87 | $27.03 | $26.87 | $26.91 | $26.56 | 477 |
| 2020-08-17 | $27.07 | $27.07 | $27.01 | $27.01 | $26.66 | 450 |
| 2020-08-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.39 | 198 |
| 2020-08-13 | $27.11 | $27.33 | $26.91 | $26.91 | $26.56 | 2,824 |
| 2020-08-12 | $26.56 | $26.77 | $26.56 | $26.70 | $26.36 | 1,134 |
| 2020-08-11 | $26.60 | $26.83 | $26.42 | $26.42 | $26.08 | 1,211 |
| 2020-08-10 | $26.68 | $26.71 | $26.65 | $26.65 | $26.31 | 420 |
| 2020-08-07 | $26.82 | $26.82 | $26.78 | $26.79 | $26.45 | 1,987 |
| 2020-08-06 | $26.69 | $26.69 | $26.65 | $26.65 | $26.31 | 325 |
| 2020-08-05 | $26.56 | $26.79 | $26.49 | $26.79 | $26.45 | 4,061 |
| 2020-08-04 | $26.19 | $26.23 | $26.15 | $26.22 | $25.88 | 1,094 |
| 2020-08-03 | $26.10 | $26.11 | $26.10 | $26.11 | $25.77 | 869 |
| 2020-07-31 | $25.58 | $25.66 | $25.58 | $25.63 | $25.30 | 257 |
| 2020-07-30 | $25.80 | $26.02 | $25.80 | $26.02 | $25.68 | 906 |
| 2020-07-29 | $26.08 | $26.18 | $26.08 | $26.18 | $25.84 | 3,916 |
| 2020-07-28 | $25.78 | $25.78 | $25.47 | $25.47 | $25.14 | 283 |
| 2020-07-27 | $25.72 | $25.81 | $25.63 | $25.81 | $25.48 | 1,953 |
| 2020-07-24 | $25.56 | $25.56 | $25.56 | $25.56 | $25.23 | 23 |
| 2020-07-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.39 | 100 |
| 2020-07-22 | $25.84 | $25.89 | $25.79 | $25.89 | $25.56 | 906 |
| 2020-07-21 | $25.81 | $25.84 | $25.70 | $25.70 | $25.37 | 2,684 |
| 2020-07-20 | $25.39 | $25.41 | $25.29 | $25.37 | $25.04 | 8,298 |
| 2020-07-17 | $25.52 | $25.52 | $25.45 | $25.45 | $25.12 | 368 |
| 2020-07-16 | $25.29 | $25.48 | $25.29 | $25.48 | $25.15 | 762 |
| 2020-07-15 | $25.27 | $25.64 | $25.27 | $25.64 | $25.31 | 1,010 |
| 2020-07-14 | $24.13 | $24.51 | $23.92 | $24.51 | $24.20 | 1,553 |
| 2020-07-13 | $24.74 | $24.74 | $24.13 | $24.13 | $23.81 | 4,664 |
| 2020-07-10 | $24.28 | $24.54 | $24.28 | $24.54 | $24.22 | 344 |
| 2020-07-09 | $24.50 | $24.50 | $24.24 | $24.24 | $23.93 | 643 |
| 2020-07-08 | $24.31 | $24.58 | $24.30 | $24.58 | $24.27 | 7,958 |
| 2020-07-07 | $24.48 | $24.68 | $24.26 | $24.26 | $23.95 | 5,250 |
| 2020-07-06 | $24.69 | $24.73 | $24.69 | $24.73 | $24.41 | 1,279 |
| 2020-07-02 | $24.66 | $24.66 | $24.45 | $24.45 | $24.14 | 4,348 |
| 2020-07-01 | $24.21 | $24.47 | $24.19 | $24.29 | $23.98 | 265,205 |
| 2020-06-30 | $24.02 | $24.33 | $24.02 | $24.33 | $24.02 | 2,935 |
| 2020-06-29 | $23.57 | $23.93 | $23.57 | $23.93 | $23.62 | 8,354 |
| 2020-06-26 | $23.77 | $25.96 | $23.34 | $23.34 | $23.04 | 253,857 |
| 2020-06-25 | $23.86 | $24.01 | $23.71 | $24.01 | $23.70 | 87,740 |