Defiance Quantum ETF (QTUM) Exchange: NYSE ARCA
Data as of June 25, 2025
$90.02 ($-0.15) -0.17%
Defiance Quantum ETF - Daily Information
Click for more stock information on Defiance Quantum ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $90.51 |
| Previous Close | $90.02 |
| High | $90.63 |
| Low | $89.72 |
| Adjusted Open | $90.51 |
| Previous Adjusted Close | $90.02 |
| Adjusted High | $90.63 |
| Adjusted Low | $89.72 |
Invest in Defiance Quantum ETF (QTUM)
Historical Stock Data for Defiance Quantum ETF (QTUM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $90.51 | $90.63 | $89.72 | $90.02 | $90.02 | 297,399 |
| 2025-06-24 | $89.46 | $90.29 | $89.37 | $90.17 | $89.90 | 377,018 |
| 2025-06-23 | $87.37 | $88.30 | $86.45 | $88.15 | $87.89 | 307,521 |
| 2025-06-20 | $89.20 | $89.30 | $87.56 | $87.85 | $87.85 | 361,373 |
| 2025-06-18 | $88.81 | $89.54 | $88.10 | $88.65 | $88.65 | 263,543 |
| 2025-06-17 | $89.00 | $89.50 | $88.05 | $88.33 | $88.33 | 232,874 |
| 2025-06-16 | $88.50 | $89.70 | $88.45 | $89.21 | $89.21 | 294,389 |
| 2025-06-13 | $87.67 | $88.69 | $87.27 | $87.57 | $87.57 | 372,974 |
| 2025-06-12 | $89.36 | $89.76 | $88.99 | $89.17 | $89.17 | 527,552 |
| 2025-06-11 | $90.17 | $90.33 | $88.71 | $89.20 | $89.20 | 850,050 |
| 2025-06-10 | $89.51 | $89.95 | $88.88 | $89.47 | $89.47 | 425,555 |
| 2025-06-09 | $89.12 | $89.58 | $88.45 | $89.12 | $89.12 | 376,305 |
| 2025-06-06 | $87.51 | $88.57 | $87.02 | $88.23 | $88.23 | 299,426 |
| 2025-06-05 | $88.07 | $88.12 | $86.01 | $86.49 | $86.49 | 393,463 |
| 2025-06-04 | $87.23 | $87.94 | $86.61 | $87.58 | $87.58 | 340,098 |
| 2025-06-03 | $85.96 | $86.86 | $85.45 | $86.84 | $86.84 | 283,573 |
| 2025-06-02 | $84.67 | $85.99 | $84.08 | $85.90 | $85.90 | 255,035 |
| 2025-05-30 | $84.92 | $84.94 | $83.24 | $84.71 | $84.71 | 408,407 |
| 2025-05-29 | $87.38 | $87.38 | $85.32 | $85.47 | $85.47 | 231,448 |
| 2025-05-28 | $86.89 | $87.28 | $86.20 | $86.27 | $86.27 | 239,630 |
| 2025-05-27 | $87.80 | $87.81 | $86.42 | $87.40 | $87.40 | 345,736 |
| 2025-05-23 | $85.02 | $86.81 | $84.69 | $86.09 | $86.09 | 425,217 |
| 2025-05-22 | $84.90 | $87.68 | $84.36 | $86.92 | $86.92 | 670,501 |
| 2025-05-21 | $86.50 | $87.00 | $84.34 | $84.66 | $84.66 | 374,213 |
| 2025-05-20 | $85.75 | $86.86 | $85.23 | $86.43 | $86.43 | 624,218 |
| 2025-05-19 | $83.76 | $84.93 | $83.43 | $84.86 | $84.86 | 245,400 |
| 2025-05-16 | $84.26 | $84.80 | $83.95 | $84.77 | $84.77 | 256,124 |
| 2025-05-15 | $83.69 | $84.34 | $83.29 | $83.93 | $83.93 | 186,306 |
| 2025-05-14 | $84.00 | $84.45 | $83.45 | $83.97 | $83.97 | 220,421 |
| 2025-05-13 | $82.91 | $84.00 | $82.75 | $83.60 | $83.60 | 220,304 |
| 2025-05-12 | $83.39 | $83.61 | $82.35 | $83.02 | $83.02 | 304,192 |
| 2025-05-09 | $80.10 | $80.60 | $79.45 | $80.13 | $80.13 | 143,863 |
| 2025-05-08 | $78.95 | $80.38 | $78.15 | $79.73 | $79.73 | 187,676 |
| 2025-05-07 | $76.61 | $77.32 | $76.19 | $77.18 | $77.18 | 104,268 |
| 2025-05-06 | $76.49 | $76.93 | $75.86 | $76.71 | $76.71 | 99,001 |
| 2025-05-05 | $77.88 | $78.13 | $77.56 | $77.62 | $77.62 | 117,577 |
| 2025-05-02 | $76.70 | $78.13 | $76.61 | $77.91 | $77.91 | 136,115 |
| 2025-05-01 | $76.12 | $76.31 | $75.21 | $75.45 | $75.45 | 82,980 |
| 2025-04-30 | $73.61 | $75.08 | $72.97 | $74.97 | $74.97 | 120,269 |
| 2025-04-29 | $74.86 | $75.39 | $74.68 | $74.93 | $74.93 | 92,343 |
| 2025-04-28 | $75.25 | $75.73 | $74.13 | $75.22 | $75.22 | 111,429 |
| 2025-04-25 | $74.21 | $75.11 | $73.90 | $75.02 | $75.02 | 96,643 |
| 2025-04-24 | $72.80 | $74.35 | $72.55 | $74.24 | $74.24 | 135,836 |
| 2025-04-23 | $72.40 | $73.39 | $71.72 | $71.92 | $71.92 | 119,426 |
| 2025-04-22 | $69.62 | $70.46 | $69.31 | $69.94 | $69.94 | 70,946 |
| 2025-04-21 | $69.73 | $69.73 | $68.06 | $68.99 | $68.99 | 105,314 |
| 2025-04-17 | $70.50 | $70.54 | $69.70 | $70.00 | $70.00 | 76,646 |
| 2025-04-16 | $70.24 | $70.60 | $68.60 | $69.77 | $69.77 | 120,231 |
| 2025-04-15 | $71.42 | $72.19 | $71.25 | $71.58 | $71.58 | 93,219 |
| 2025-04-14 | $72.39 | $72.45 | $70.70 | $71.24 | $71.24 | 166,543 |
| 2025-04-11 | $69.65 | $71.01 | $68.80 | $70.76 | $70.76 | 202,739 |
| 2025-04-10 | $70.80 | $70.80 | $67.38 | $69.36 | $69.36 | 175,783 |
| 2025-04-09 | $64.08 | $72.80 | $63.99 | $72.32 | $72.32 | 292,518 |
| 2025-04-08 | $68.55 | $68.66 | $63.21 | $64.34 | $64.34 | 319,044 |
| 2025-04-07 | $63.02 | $69.33 | $62.70 | $66.17 | $66.17 | 384,136 |
| 2025-04-04 | $68.16 | $68.61 | $65.27 | $65.86 | $65.86 | 694,657 |
| 2025-04-03 | $72.45 | $72.99 | $70.77 | $70.85 | $70.85 | 248,688 |
| 2025-04-02 | $73.82 | $76.09 | $73.70 | $75.38 | $75.38 | 81,720 |
| 2025-04-01 | $74.65 | $75.14 | $73.39 | $74.89 | $74.89 | 151,361 |
| 2025-03-31 | $73.66 | $74.69 | $72.91 | $74.53 | $74.53 | 365,512 |
| 2025-03-28 | $76.75 | $76.75 | $74.82 | $75.17 | $75.17 | 239,048 |
| 2025-03-27 | $77.77 | $77.96 | $76.94 | $77.25 | $77.25 | 88,421 |
| 2025-03-26 | $79.59 | $79.85 | $77.60 | $77.91 | $77.91 | 240,963 |
| 2025-03-25 | $79.91 | $80.05 | $79.34 | $79.81 | $79.65 | 109,358 |
| 2025-03-24 | $79.20 | $79.91 | $78.99 | $79.74 | $79.58 | 143,583 |
| 2025-03-21 | $77.35 | $78.05 | $76.89 | $77.92 | $77.92 | 170,521 |
| 2025-03-20 | $78.55 | $79.46 | $77.95 | $78.39 | $78.39 | 224,860 |
| 2025-03-19 | $79.96 | $80.73 | $79.25 | $79.98 | $79.98 | 172,756 |
| 2025-03-18 | $79.95 | $80.13 | $79.11 | $79.80 | $79.80 | 147,995 |
| 2025-03-17 | $79.67 | $81.05 | $79.35 | $80.56 | $80.56 | 299,356 |
| 2025-03-14 | $77.19 | $79.12 | $77.04 | $78.92 | $78.92 | 383,220 |
| 2025-03-13 | $76.03 | $76.65 | $75.08 | $75.81 | $75.81 | 177,574 |
| 2025-03-12 | $76.12 | $76.50 | $75.10 | $75.95 | $75.95 | 259,181 |
| 2025-03-11 | $74.92 | $75.82 | $73.79 | $74.90 | $74.90 | 356,478 |
| 2025-03-10 | $76.76 | $76.90 | $74.19 | $75.02 | $75.02 | 409,995 |
| 2025-03-07 | $77.45 | $78.69 | $76.50 | $78.53 | $78.53 | 274,056 |
| 2025-03-06 | $78.12 | $79.05 | $77.13 | $77.38 | $77.38 | 210,768 |
| 2025-03-05 | $78.36 | $79.79 | $77.86 | $79.69 | $79.69 | 217,485 |
| 2025-03-04 | $76.50 | $79.06 | $75.84 | $77.65 | $77.65 | 537,101 |
| 2025-03-03 | $80.21 | $80.27 | $76.75 | $77.32 | $77.32 | 339,960 |
| 2025-02-28 | $77.95 | $79.29 | $77.25 | $78.88 | $78.88 | 404,105 |
| 2025-02-27 | $81.86 | $81.97 | $78.34 | $78.41 | $78.41 | 488,758 |
| 2025-02-26 | $81.44 | $82.40 | $80.97 | $81.44 | $81.44 | 555,688 |
| 2025-02-25 | $82.14 | $82.14 | $80.53 | $80.82 | $80.82 | 417,374 |
| 2025-02-24 | $83.85 | $83.97 | $81.80 | $82.19 | $82.19 | 350,470 |
| 2025-02-21 | $86.23 | $86.26 | $83.43 | $83.70 | $83.70 | 478,618 |
| 2025-02-20 | $86.18 | $86.26 | $84.75 | $85.70 | $85.70 | 319,543 |
| 2025-02-19 | $85.03 | $85.98 | $84.45 | $85.35 | $85.35 | 393,395 |
| 2025-02-18 | $85.21 | $85.22 | $84.69 | $85.20 | $85.20 | 283,075 |
| 2025-02-14 | $85.16 | $85.16 | $84.06 | $84.49 | $84.49 | 223,200 |
| 2025-02-13 | $83.87 | $84.67 | $83.54 | $84.63 | $84.63 | 295,846 |
| 2025-02-12 | $82.23 | $83.65 | $81.90 | $83.53 | $83.53 | 194,178 |
| 2025-02-11 | $83.60 | $83.99 | $83.08 | $83.14 | $83.14 | 176,218 |
| 2025-02-10 | $83.73 | $83.97 | $83.40 | $83.83 | $83.83 | 297,711 |
| 2025-02-07 | $84.72 | $84.99 | $82.98 | $83.23 | $83.23 | 490,318 |
| 2025-02-06 | $84.60 | $84.70 | $83.58 | $84.15 | $84.15 | 381,905 |
| 2025-02-05 | $83.35 | $84.25 | $82.72 | $84.15 | $84.15 | 297,745 |
| 2025-02-04 | $82.93 | $83.64 | $82.80 | $83.40 | $83.40 | 266,515 |
| 2025-02-03 | $80.45 | $82.30 | $80.26 | $81.89 | $81.89 | 307,579 |
| 2025-01-31 | $82.80 | $84.12 | $82.05 | $82.32 | $82.32 | 575,608 |
| 2025-01-30 | $81.85 | $82.47 | $81.56 | $82.11 | $82.11 | 441,915 |
| 2025-01-29 | $81.96 | $81.96 | $80.78 | $81.24 | $81.24 | 226,407 |
| 2025-01-28 | $81.25 | $81.56 | $79.94 | $81.42 | $81.42 | 286,160 |
| 2025-01-27 | $81.63 | $82.12 | $79.88 | $80.84 | $80.84 | 659,390 |
| 2025-01-24 | $85.24 | $85.55 | $84.09 | $84.20 | $84.20 | 396,547 |
| 2025-01-23 | $84.66 | $85.01 | $84.10 | $85.01 | $85.01 | 495,917 |
| 2025-01-22 | $85.49 | $85.79 | $84.91 | $85.25 | $85.25 | 577,710 |
| 2025-01-21 | $83.09 | $84.64 | $82.66 | $84.52 | $84.52 | 796,844 |
| 2025-01-17 | $82.36 | $82.40 | $81.75 | $81.88 | $81.88 | 485,594 |
| 2025-01-16 | $81.39 | $81.97 | $80.53 | $81.27 | $81.27 | 483,593 |
| 2025-01-15 | $80.69 | $81.17 | $80.03 | $80.81 | $80.81 | 639,498 |
| 2025-01-14 | $77.98 | $78.83 | $77.41 | $78.82 | $78.82 | 364,715 |
| 2025-01-13 | $77.00 | $77.48 | $76.59 | $77.29 | $77.29 | 680,218 |
| 2025-01-10 | $80.09 | $80.09 | $78.62 | $78.86 | $78.86 | 674,776 |
| 2025-01-08 | $81.55 | $81.58 | $79.22 | $80.45 | $80.45 | 2,103,323 |
| 2025-01-07 | $86.26 | $86.48 | $83.87 | $84.34 | $84.34 | 1,269,126 |
| 2025-01-06 | $84.85 | $86.31 | $84.73 | $85.45 | $85.45 | 1,430,144 |
| 2025-01-03 | $82.90 | $83.66 | $82.01 | $83.58 | $83.58 | 832,107 |
| 2025-01-02 | $81.81 | $82.44 | $81.02 | $82.41 | $82.41 | 758,690 |
| 2024-12-31 | $82.46 | $82.57 | $80.80 | $81.15 | $81.15 | 482,862 |
| 2024-12-30 | $82.20 | $82.79 | $80.91 | $81.96 | $81.96 | 810,744 |
| 2024-12-27 | $84.05 | $84.57 | $82.54 | $83.51 | $83.51 | 835,477 |
| 2024-12-26 | $82.50 | $84.14 | $82.18 | $83.99 | $83.99 | 936,382 |
| 2024-12-24 | $82.50 | $82.81 | $81.80 | $82.64 | $82.64 | 387,964 |
| 2024-12-23 | $81.65 | $82.28 | $81.02 | $82.17 | $82.17 | 633,407 |
| 2024-12-20 | $76.08 | $83.36 | $76.00 | $81.16 | $81.16 | 972,279 |
| 2024-12-19 | $84.96 | $84.96 | $76.44 | $77.57 | $77.57 | 1,155,836 |
| 2024-12-18 | $86.48 | $90.75 | $82.50 | $83.98 | $83.98 | 1,598,192 |
| 2024-12-17 | $84.70 | $86.59 | $82.27 | $86.48 | $86.48 | 1,513,482 |
| 2024-12-16 | $77.92 | $84.59 | $76.84 | $82.59 | $82.59 | 1,550,022 |
| 2024-12-13 | $75.59 | $77.67 | $74.90 | $77.64 | $77.64 | 694,437 |
| 2024-12-12 | $76.50 | $77.54 | $74.37 | $74.49 | $74.49 | 656,844 |
| 2024-12-11 | $78.33 | $78.39 | $74.06 | $76.45 | $76.45 | 492,946 |
| 2024-12-10 | $74.22 | $76.73 | $74.08 | $75.66 | $75.66 | 389,926 |
| 2024-12-09 | $76.75 | $76.75 | $74.25 | $74.27 | $74.27 | 221,690 |
| 2024-12-06 | $73.30 | $75.45 | $72.71 | $75.37 | $75.37 | 330,137 |
| 2024-12-05 | $72.26 | $72.83 | $70.86 | $72.18 | $72.18 | 153,748 |
| 2024-12-04 | $71.66 | $72.07 | $70.97 | $71.55 | $71.55 | 108,366 |
| 2024-12-03 | $70.15 | $70.85 | $69.64 | $70.79 | $70.79 | 100,552 |
| 2024-12-02 | $71.78 | $71.78 | $70.10 | $70.60 | $70.60 | 129,654 |
| 2024-11-29 | $69.25 | $70.81 | $68.95 | $70.49 | $70.49 | 99,863 |
| 2024-11-27 | $68.87 | $68.87 | $67.50 | $68.34 | $68.34 | 88,249 |
| 2024-11-26 | $69.13 | $69.47 | $67.68 | $68.05 | $68.05 | 122,899 |
| 2024-11-25 | $71.07 | $71.22 | $69.28 | $69.55 | $69.55 | 326,778 |
| 2024-11-22 | $67.60 | $68.67 | $66.97 | $68.45 | $68.45 | 125,309 |
| 2024-11-21 | $66.86 | $67.35 | $65.61 | $66.80 | $66.80 | 147,929 |
| 2024-11-20 | $65.44 | $65.91 | $65.04 | $65.91 | $65.91 | 69,537 |
| 2024-11-19 | $64.02 | $65.34 | $64.02 | $65.32 | $65.32 | 27,783 |
| 2024-11-18 | $64.71 | $64.71 | $63.67 | $64.39 | $64.39 | 33,154 |
| 2024-11-15 | $65.36 | $65.36 | $64.27 | $64.55 | $64.55 | 118,149 |
| 2024-11-14 | $66.90 | $66.91 | $65.72 | $65.76 | $65.76 | 51,802 |
| 2024-11-13 | $66.20 | $66.89 | $65.92 | $66.19 | $66.19 | 63,281 |
| 2024-11-12 | $66.43 | $66.78 | $65.36 | $66.09 | $66.09 | 49,525 |
| 2024-11-11 | $67.28 | $67.30 | $66.09 | $66.89 | $66.89 | 41,827 |
| 2024-11-08 | $66.06 | $66.76 | $65.97 | $66.63 | $66.63 | 42,167 |
| 2024-11-07 | $64.58 | $66.46 | $64.58 | $66.46 | $66.46 | 42,268 |
| 2024-11-06 | $63.63 | $64.05 | $63.16 | $63.87 | $63.87 | 52,535 |
| 2024-11-05 | $62.03 | $62.36 | $62.03 | $62.35 | $62.35 | 21,111 |
| 2024-11-04 | $62.18 | $62.56 | $61.78 | $61.78 | $61.78 | 22,319 |
| 2024-11-01 | $62.49 | $62.76 | $62.07 | $62.12 | $62.12 | 21,538 |
| 2024-10-31 | $63.59 | $63.59 | $62.11 | $62.28 | $62.28 | 24,186 |
| 2024-10-30 | $63.98 | $64.63 | $63.86 | $63.89 | $63.89 | 29,781 |
| 2024-10-29 | $64.80 | $64.98 | $64.41 | $64.92 | $64.92 | 28,544 |
| 2024-10-28 | $63.99 | $64.68 | $63.91 | $64.45 | $64.45 | 31,062 |
| 2024-10-25 | $63.84 | $64.34 | $63.53 | $63.53 | $63.53 | 21,663 |
| 2024-10-24 | $63.35 | $63.67 | $62.98 | $63.26 | $63.26 | 20,357 |
| 2024-10-23 | $63.29 | $63.80 | $62.37 | $62.89 | $62.89 | 20,615 |
| 2024-10-22 | $63.61 | $63.61 | $63.29 | $63.59 | $63.59 | 22,988 |
| 2024-10-21 | $63.62 | $63.88 | $63.18 | $63.87 | $63.87 | 37,563 |
| 2024-10-18 | $63.50 | $63.83 | $63.34 | $63.71 | $63.71 | 25,805 |
| 2024-10-17 | $63.67 | $63.67 | $63.04 | $63.05 | $63.05 | 24,262 |
| 2024-10-16 | $62.99 | $63.10 | $62.51 | $62.95 | $62.95 | 73,585 |
| 2024-10-15 | $64.16 | $64.46 | $62.31 | $62.63 | $62.63 | 23,706 |
| 2024-10-14 | $63.79 | $64.36 | $63.79 | $64.18 | $64.18 | 13,131 |
| 2024-10-11 | $62.37 | $63.64 | $62.37 | $63.64 | $63.64 | 14,561 |
| 2024-10-10 | $62.43 | $62.64 | $61.95 | $62.64 | $62.64 | 13,426 |
| 2024-10-09 | $62.47 | $62.99 | $62.25 | $62.92 | $62.92 | 18,312 |
| 2024-10-08 | $62.26 | $62.71 | $62.19 | $62.56 | $62.56 | 21,841 |
| 2024-10-07 | $62.42 | $62.50 | $61.92 | $62.38 | $62.38 | 25,393 |
| 2024-10-04 | $62.62 | $62.78 | $62.08 | $62.54 | $62.54 | 18,913 |
| 2024-10-03 | $61.68 | $62.10 | $61.55 | $61.79 | $61.79 | 20,793 |
| 2024-10-02 | $61.63 | $62.38 | $61.39 | $62.23 | $62.23 | 21,276 |
| 2024-10-01 | $62.58 | $62.58 | $61.28 | $61.74 | $61.74 | 37,838 |
| 2024-09-30 | $62.55 | $63.02 | $62.03 | $62.40 | $62.40 | 32,603 |
| 2024-09-27 | $63.63 | $63.68 | $63.00 | $63.06 | $63.06 | 18,482 |
| 2024-09-26 | $63.22 | $63.51 | $62.67 | $63.44 | $63.44 | 40,499 |
| 2024-09-25 | $61.67 | $62.17 | $61.59 | $61.72 | $61.72 | 40,572 |
| 2024-09-24 | $61.86 | $62.11 | $61.49 | $62.02 | $61.90 | 45,767 |
| 2024-09-23 | $61.25 | $61.57 | $61.25 | $61.50 | $61.38 | 42,246 |
| 2024-09-20 | $61.39 | $61.39 | $60.70 | $61.19 | $61.07 | 83,129 |
| 2024-09-19 | $61.40 | $62.00 | $61.25 | $61.67 | $61.55 | 53,894 |
| 2024-09-18 | $60.40 | $60.98 | $59.84 | $59.84 | $59.73 | 37,464 |
| 2024-09-17 | $60.79 | $60.94 | $60.22 | $60.48 | $60.36 | 17,411 |
| 2024-09-16 | $60.39 | $60.39 | $59.94 | $60.34 | $60.23 | 23,480 |
| 2024-09-13 | $59.95 | $60.62 | $59.95 | $60.55 | $60.43 | 24,482 |
| 2024-09-12 | $59.42 | $60.14 | $59.11 | $59.83 | $59.83 | 35,712 |
| 2024-09-11 | $58.39 | $59.71 | $57.56 | $59.71 | $59.71 | 43,635 |
| 2024-09-10 | $58.12 | $58.22 | $57.36 | $58.16 | $58.16 | 34,690 |
| 2024-09-09 | $58.02 | $58.32 | $57.71 | $57.98 | $57.98 | 42,476 |
| 2024-09-06 | $59.08 | $59.08 | $57.34 | $57.56 | $57.56 | 37,885 |
| 2024-09-05 | $59.01 | $59.65 | $58.93 | $59.14 | $59.14 | 28,361 |
| 2024-09-04 | $59.00 | $59.84 | $58.67 | $59.27 | $59.27 | 29,588 |
| 2024-09-03 | $61.67 | $61.67 | $59.30 | $59.46 | $59.46 | 85,112 |
| 2024-08-30 | $62.35 | $62.38 | $61.62 | $62.38 | $62.38 | 37,573 |
| 2024-08-29 | $61.68 | $62.63 | $61.62 | $61.66 | $61.66 | 31,509 |
| 2024-08-28 | $61.69 | $61.97 | $60.93 | $61.17 | $61.17 | 39,492 |
| 2024-08-27 | $61.50 | $62.00 | $61.15 | $62.00 | $62.00 | 21,805 |
| 2024-08-26 | $61.88 | $62.16 | $61.50 | $61.51 | $61.51 | 29,863 |
| 2024-08-23 | $61.45 | $62.41 | $61.45 | $62.30 | $62.30 | 72,727 |
| 2024-08-22 | $62.73 | $62.73 | $61.00 | $61.20 | $61.20 | 41,292 |
| 2024-08-21 | $61.65 | $62.30 | $61.57 | $62.26 | $62.26 | 18,651 |
| 2024-08-20 | $61.81 | $61.90 | $61.19 | $61.39 | $61.39 | 29,791 |
| 2024-08-19 | $61.44 | $61.89 | $60.96 | $61.89 | $61.89 | 27,523 |
| 2024-08-16 | $60.99 | $61.22 | $60.77 | $61.18 | $61.18 | 19,013 |
| 2024-08-15 | $60.12 | $60.97 | $59.99 | $60.82 | $60.82 | 17,992 |
| 2024-08-14 | $59.37 | $59.53 | $58.69 | $59.02 | $59.02 | 21,059 |
| 2024-08-13 | $58.45 | $59.40 | $58.29 | $59.40 | $59.40 | 28,131 |
| 2024-08-12 | $57.63 | $58.09 | $57.41 | $57.72 | $57.72 | 36,661 |
| 2024-08-09 | $57.49 | $57.78 | $56.99 | $57.64 | $57.64 | 38,879 |
| 2024-08-08 | $56.56 | $57.78 | $55.88 | $57.78 | $57.78 | 29,793 |
| 2024-08-07 | $57.34 | $57.51 | $55.46 | $55.49 | $55.49 | 63,110 |
| 2024-08-06 | $55.67 | $56.66 | $55.07 | $55.86 | $55.86 | 166,367 |
| 2024-08-05 | $53.52 | $55.79 | $52.98 | $55.33 | $55.33 | 99,654 |
| 2024-08-02 | $57.50 | $57.66 | $56.39 | $56.75 | $56.75 | 75,152 |
| 2024-08-01 | $61.51 | $61.54 | $59.00 | $59.43 | $59.43 | 62,214 |
| 2024-07-31 | $61.53 | $62.25 | $61.42 | $61.97 | $61.97 | 72,102 |
| 2024-07-30 | $61.09 | $61.25 | $59.80 | $60.00 | $60.00 | 102,570 |
| 2024-07-29 | $61.44 | $61.79 | $60.98 | $60.98 | $60.98 | 57,652 |
| 2024-07-26 | $61.29 | $61.55 | $60.84 | $61.33 | $61.33 | 38,934 |
| 2024-07-25 | $60.93 | $61.57 | $59.94 | $60.47 | $60.47 | 41,036 |
| 2024-07-24 | $63.00 | $63.01 | $61.42 | $61.46 | $61.46 | 35,452 |
| 2024-07-23 | $63.24 | $63.76 | $63.24 | $63.58 | $63.58 | 27,832 |
| 2024-07-22 | $63.20 | $63.82 | $62.86 | $63.78 | $63.78 | 33,713 |
| 2024-07-19 | $63.38 | $63.38 | $62.34 | $62.43 | $62.43 | 34,432 |
| 2024-07-18 | $64.72 | $64.72 | $63.06 | $63.52 | $63.52 | 43,782 |
| 2024-07-17 | $65.73 | $65.82 | $64.33 | $64.35 | $64.35 | 56,691 |
| 2024-07-16 | $66.02 | $66.85 | $66.02 | $66.80 | $66.80 | 50,654 |
| 2024-07-15 | $65.91 | $66.41 | $65.80 | $65.99 | $65.99 | 30,668 |
| 2024-07-12 | $65.42 | $66.30 | $65.28 | $65.85 | $65.85 | 35,662 |
| 2024-07-11 | $66.28 | $66.28 | $64.96 | $65.02 | $65.02 | 34,777 |
| 2024-07-10 | $65.07 | $65.80 | $65.05 | $65.77 | $65.77 | 32,809 |
| 2024-07-09 | $64.82 | $64.98 | $64.36 | $64.58 | $64.58 | 47,827 |
| 2024-07-08 | $64.24 | $64.80 | $64.24 | $64.66 | $64.66 | 37,437 |
| 2024-07-05 | $64.18 | $64.25 | $63.69 | $64.16 | $64.16 | 47,513 |
| 2024-07-03 | $63.45 | $64.01 | $63.42 | $63.87 | $63.87 | 18,747 |
| 2024-07-02 | $62.50 | $63.24 | $62.43 | $63.24 | $63.24 | 20,705 |
| 2024-07-01 | $63.09 | $63.16 | $62.40 | $62.64 | $62.64 | 94,045 |
| 2024-06-28 | $62.74 | $63.46 | $62.64 | $62.79 | $62.79 | 71,633 |
| 2024-06-27 | $62.34 | $62.69 | $62.22 | $62.54 | $62.54 | 30,649 |
| 2024-06-26 | $62.04 | $62.24 | $61.86 | $62.07 | $62.07 | 15,482 |
| 2024-06-25 | $62.49 | $62.71 | $62.23 | $62.67 | $62.47 | 38,120 |
| 2024-06-24 | $63.10 | $63.32 | $62.40 | $62.40 | $62.20 | 40,200 |
| 2024-06-21 | $63.13 | $63.30 | $62.44 | $62.96 | $62.76 | 27,273 |
| 2024-06-20 | $64.33 | $64.33 | $63.19 | $63.33 | $63.13 | 48,726 |
| 2024-06-18 | $63.86 | $64.50 | $63.82 | $64.30 | $64.09 | 48,015 |
| 2024-06-17 | $63.30 | $63.89 | $62.90 | $63.88 | $63.68 | 33,515 |
| 2024-06-14 | $63.24 | $63.38 | $62.98 | $63.29 | $63.09 | 37,959 |
| 2024-06-13 | $64.36 | $64.36 | $63.35 | $63.65 | $63.45 | 33,563 |
| 2024-06-12 | $64.01 | $64.60 | $63.98 | $64.21 | $64.00 | 44,171 |
| 2024-06-11 | $62.99 | $63.10 | $62.44 | $63.09 | $62.89 | 23,711 |
| 2024-06-10 | $62.58 | $63.53 | $62.46 | $63.33 | $63.13 | 21,965 |
| 2024-06-07 | $63.20 | $63.24 | $62.60 | $62.77 | $62.77 | 23,856 |
| 2024-06-06 | $63.53 | $63.53 | $63.10 | $63.22 | $63.22 | 19,821 |
| 2024-06-05 | $62.48 | $63.52 | $62.40 | $63.52 | $63.52 | 16,995 |
| 2024-06-04 | $62.15 | $62.15 | $61.60 | $61.84 | $61.84 | 28,035 |
| 2024-06-03 | $62.58 | $62.59 | $61.42 | $62.15 | $62.15 | 53,474 |
| 2024-05-31 | $62.30 | $62.41 | $60.77 | $61.81 | $61.81 | 27,641 |
| 2024-05-30 | $62.45 | $62.58 | $61.86 | $62.06 | $62.06 | 28,831 |
| 2024-05-29 | $62.55 | $62.59 | $62.24 | $62.27 | $62.27 | 34,278 |
| 2024-05-28 | $63.50 | $63.66 | $63.07 | $63.51 | $63.51 | 60,095 |
| 2024-05-24 | $62.44 | $63.07 | $62.40 | $63.04 | $63.04 | 35,102 |
| 2024-05-23 | $63.58 | $63.58 | $61.77 | $62.00 | $62.00 | 48,743 |
| 2024-05-22 | $62.43 | $62.68 | $62.08 | $62.41 | $62.41 | 48,737 |
| 2024-05-21 | $62.05 | $62.25 | $61.87 | $62.14 | $62.14 | 36,147 |
| 2024-05-20 | $61.90 | $62.59 | $61.89 | $62.47 | $62.47 | 28,157 |
| 2024-05-17 | $61.72 | $61.87 | $61.27 | $61.59 | $61.59 | 27,852 |
| 2024-05-16 | $61.94 | $62.02 | $61.49 | $61.49 | $61.49 | 20,508 |
| 2024-05-15 | $61.20 | $61.87 | $60.97 | $61.85 | $61.85 | 24,724 |
| 2024-05-14 | $59.93 | $60.70 | $59.93 | $60.69 | $60.69 | 24,955 |
| 2024-05-13 | $59.75 | $60.00 | $59.69 | $59.78 | $59.78 | 19,289 |
| 2024-05-10 | $59.74 | $59.95 | $59.37 | $59.52 | $59.52 | 25,237 |
| 2024-05-09 | $59.45 | $59.67 | $59.20 | $59.56 | $59.56 | 12,938 |
| 2024-05-08 | $59.17 | $59.46 | $59.15 | $59.42 | $59.42 | 12,204 |
| 2024-05-07 | $59.92 | $60.06 | $59.57 | $59.57 | $59.57 | 21,362 |
| 2024-05-06 | $59.48 | $59.92 | $59.41 | $59.92 | $59.92 | 24,231 |
| 2024-05-03 | $59.25 | $59.37 | $58.86 | $59.14 | $59.14 | 22,119 |
| 2024-05-02 | $57.79 | $58.25 | $57.18 | $58.12 | $58.12 | 27,017 |
| 2024-05-01 | $57.45 | $58.36 | $56.82 | $57.07 | $57.07 | 64,903 |
| 2024-04-30 | $58.79 | $58.97 | $57.74 | $57.74 | $57.74 | 22,644 |
| 2024-04-29 | $58.47 | $58.83 | $58.22 | $58.79 | $58.79 | 26,601 |
| 2024-04-26 | $57.68 | $58.50 | $57.54 | $58.41 | $58.41 | 83,191 |
| 2024-04-25 | $56.63 | $57.53 | $56.38 | $57.36 | $57.36 | 65,686 |
| 2024-04-24 | $57.50 | $57.76 | $56.84 | $57.16 | $57.16 | 34,933 |
| 2024-04-23 | $56.22 | $57.01 | $56.22 | $56.84 | $56.84 | 31,139 |
| 2024-04-22 | $55.64 | $56.37 | $55.45 | $56.08 | $56.08 | 47,712 |
| 2024-04-19 | $56.05 | $56.24 | $55.06 | $55.23 | $55.23 | 47,373 |
| 2024-04-18 | $56.55 | $57.11 | $56.19 | $56.30 | $56.30 | 25,676 |
| 2024-04-17 | $57.95 | $57.96 | $56.64 | $56.73 | $56.73 | 41,248 |
| 2024-04-16 | $57.65 | $58.03 | $57.44 | $57.78 | $57.78 | 49,895 |
| 2024-04-15 | $59.55 | $59.55 | $57.77 | $57.91 | $57.91 | 46,380 |
| 2024-04-12 | $59.83 | $59.83 | $58.71 | $58.91 | $58.91 | 86,497 |
| 2024-04-11 | $60.31 | $60.69 | $59.92 | $60.65 | $60.65 | 28,398 |
| 2024-04-10 | $59.71 | $60.16 | $59.65 | $59.97 | $59.97 | 32,983 |
| 2024-04-09 | $60.95 | $60.95 | $60.10 | $60.65 | $60.65 | 30,587 |
| 2024-04-08 | $60.79 | $60.89 | $60.36 | $60.44 | $60.44 | 41,180 |
| 2024-04-05 | $60.25 | $60.59 | $60.00 | $60.19 | $60.19 | 33,494 |
| 2024-04-04 | $61.76 | $61.80 | $60.13 | $60.13 | $60.13 | 42,324 |
| 2024-04-03 | $60.21 | $61.11 | $60.21 | $60.82 | $60.82 | 22,399 |
| 2024-04-02 | $60.68 | $60.68 | $60.12 | $60.58 | $60.58 | 44,458 |
| 2024-04-01 | $61.43 | $62.02 | $61.19 | $61.35 | $61.35 | 40,352 |
| 2024-03-28 | $61.67 | $61.87 | $61.30 | $61.37 | $61.37 | 34,335 |
| 2024-03-27 | $61.53 | $61.73 | $61.00 | $61.73 | $61.73 | 33,535 |
| 2024-03-26 | $61.74 | $61.77 | $61.09 | $61.09 | $61.09 | 22,909 |
| 2024-03-25 | $60.78 | $61.60 | $60.69 | $61.36 | $61.36 | 34,993 |
| 2024-03-22 | $61.13 | $61.30 | $60.80 | $60.98 | $60.98 | 25,946 |
| 2024-03-21 | $61.80 | $61.91 | $61.22 | $61.22 | $61.22 | 49,077 |
| 2024-03-20 | $59.90 | $60.75 | $59.55 | $60.70 | $60.70 | 40,972 |
| 2024-03-19 | $59.82 | $60.04 | $58.97 | $59.90 | $59.80 | 73,425 |
| 2024-03-18 | $61.14 | $61.25 | $60.39 | $60.42 | $60.32 | 31,440 |
| 2024-03-15 | $60.19 | $60.81 | $60.02 | $60.58 | $60.58 | 24,947 |
| 2024-03-14 | $61.49 | $61.71 | $60.20 | $60.72 | $60.72 | 33,747 |
| 2024-03-13 | $61.82 | $61.82 | $61.30 | $61.49 | $61.49 | 43,769 |
| 2024-03-12 | $61.39 | $62.07 | $60.80 | $62.06 | $62.06 | 36,483 |
| 2024-03-11 | $61.48 | $61.48 | $60.99 | $61.06 | $61.06 | 43,690 |
| 2024-03-08 | $62.91 | $63.37 | $61.60 | $61.76 | $61.76 | 72,199 |
| 2024-03-07 | $62.00 | $62.97 | $62.00 | $62.81 | $62.81 | 38,345 |
| 2024-03-06 | $61.27 | $62.00 | $61.04 | $61.54 | $61.54 | 55,065 |
| 2024-03-05 | $61.00 | $61.10 | $60.03 | $60.27 | $60.27 | 43,248 |
| 2024-03-04 | $61.43 | $61.71 | $61.16 | $61.42 | $61.42 | 46,382 |
| 2024-03-01 | $59.87 | $60.95 | $59.67 | $60.86 | $60.86 | 51,792 |
| 2024-02-29 | $59.50 | $59.69 | $59.02 | $59.57 | $59.57 | 41,832 |
| 2024-02-28 | $58.70 | $59.15 | $58.50 | $58.88 | $58.88 | 25,397 |
| 2024-02-27 | $59.25 | $59.36 | $58.89 | $59.08 | $59.08 | 23,789 |
| 2024-02-26 | $58.63 | $59.10 | $58.60 | $58.96 | $58.96 | 31,217 |
| 2024-02-23 | $58.85 | $58.85 | $58.10 | $58.31 | $58.31 | 30,292 |
| 2024-02-22 | $58.32 | $58.75 | $58.27 | $58.62 | $58.62 | 26,933 |
| 2024-02-21 | $56.79 | $57.00 | $56.59 | $57.00 | $57.00 | 24,818 |
| 2024-02-20 | $57.85 | $57.85 | $56.83 | $57.33 | $57.33 | 42,126 |
| 2024-02-16 | $58.33 | $58.36 | $57.64 | $57.83 | $57.83 | 31,217 |
| 2024-02-15 | $57.96 | $58.10 | $57.62 | $57.89 | $57.89 | 17,399 |
| 2024-02-14 | $57.06 | $57.57 | $57.02 | $57.54 | $57.54 | 18,733 |
| 2024-02-13 | $56.43 | $56.88 | $56.00 | $56.35 | $56.35 | 41,380 |
| 2024-02-12 | $57.68 | $58.51 | $57.68 | $57.89 | $57.89 | 28,585 |
| 2024-02-09 | $56.96 | $57.64 | $56.84 | $57.59 | $57.59 | 19,854 |
| 2024-02-08 | $56.05 | $56.70 | $56.00 | $56.65 | $56.65 | 30,547 |
| 2024-02-07 | $55.69 | $55.90 | $55.44 | $55.84 | $55.84 | 40,124 |
| 2024-02-06 | $55.72 | $55.80 | $55.20 | $55.51 | $55.51 | 15,664 |
| 2024-02-05 | $55.50 | $55.66 | $54.97 | $55.47 | $55.47 | 25,292 |
| 2024-02-02 | $55.23 | $55.47 | $55.03 | $55.45 | $55.45 | 32,408 |
| 2024-02-01 | $54.97 | $55.15 | $54.65 | $55.15 | $55.15 | 31,792 |
| 2024-01-31 | $55.00 | $55.58 | $54.74 | $54.78 | $54.78 | 25,461 |
| 2024-01-30 | $55.56 | $55.56 | $55.23 | $55.31 | $55.31 | 24,188 |
| 2024-01-29 | $55.33 | $55.69 | $55.09 | $55.68 | $55.68 | 34,076 |
| 2024-01-26 | $55.42 | $55.60 | $55.18 | $55.26 | $55.26 | 29,822 |
| 2024-01-25 | $56.35 | $56.35 | $55.73 | $55.83 | $55.83 | 31,564 |
| 2024-01-24 | $56.21 | $56.38 | $55.76 | $55.86 | $55.86 | 20,142 |
| 2024-01-23 | $55.37 | $55.67 | $55.34 | $55.67 | $55.67 | 32,069 |
| 2024-01-22 | $55.17 | $55.64 | $55.17 | $55.52 | $55.52 | 73,766 |
| 2024-01-19 | $54.30 | $54.96 | $54.05 | $54.94 | $54.94 | 37,662 |
| 2024-01-18 | $53.55 | $53.99 | $53.51 | $53.95 | $53.95 | 27,467 |
| 2024-01-17 | $52.89 | $52.93 | $52.38 | $52.88 | $52.88 | 29,443 |
| 2024-01-16 | $53.35 | $53.71 | $53.13 | $53.40 | $53.40 | 18,763 |
| 2024-01-12 | $53.80 | $54.00 | $53.52 | $53.57 | $53.57 | 22,357 |
| 2024-01-11 | $53.68 | $53.69 | $52.95 | $53.58 | $53.58 | 17,617 |
| 2024-01-10 | $53.50 | $53.66 | $53.24 | $53.44 | $53.44 | 17,315 |
| 2024-01-09 | $53.11 | $53.56 | $53.00 | $53.36 | $53.36 | 20,621 |
| 2024-01-08 | $52.49 | $53.45 | $52.49 | $53.45 | $53.45 | 17,206 |
| 2024-01-05 | $52.33 | $52.70 | $52.09 | $52.18 | $52.18 | 22,021 |
| 2024-01-04 | $52.23 | $52.63 | $52.13 | $52.31 | $52.31 | 26,307 |
| 2024-01-03 | $52.69 | $52.72 | $52.37 | $52.52 | $52.52 | 22,851 |
| 2024-01-02 | $54.00 | $54.00 | $53.04 | $53.21 | $53.21 | 25,569 |
| 2023-12-29 | $54.65 | $54.78 | $54.14 | $54.32 | $54.32 | 39,625 |
| 2023-12-28 | $54.83 | $54.92 | $54.68 | $54.68 | $54.68 | 21,033 |
| 2023-12-27 | $54.82 | $54.86 | $54.60 | $54.73 | $54.73 | 32,092 |
| 2023-12-26 | $54.47 | $54.77 | $54.17 | $54.64 | $54.55 | 20,563 |
| 2023-12-22 | $54.09 | $54.29 | $53.90 | $54.08 | $53.99 | 88,584 |
| 2023-12-21 | $53.56 | $53.90 | $53.48 | $53.90 | $53.81 | 28,918 |
| 2023-12-20 | $53.55 | $53.85 | $52.74 | $52.75 | $52.75 | 28,114 |
| 2023-12-19 | $53.55 | $53.85 | $53.55 | $53.72 | $53.72 | 26,230 |
| 2023-12-18 | $53.52 | $53.55 | $53.19 | $53.46 | $53.46 | 26,430 |
| 2023-12-15 | $53.71 | $53.94 | $53.47 | $53.52 | $53.52 | 28,632 |
| 2023-12-14 | $53.18 | $53.76 | $53.18 | $53.73 | $53.73 | 37,979 |
| 2023-12-13 | $52.34 | $53.02 | $51.92 | $52.85 | $52.85 | 36,145 |
| 2023-12-12 | $52.01 | $52.21 | $51.89 | $52.20 | $52.20 | 28,209 |
| 2023-12-11 | $51.41 | $52.14 | $51.41 | $52.09 | $52.09 | 22,760 |
| 2023-12-08 | $51.04 | $51.52 | $51.04 | $51.38 | $51.38 | 23,969 |
| 2023-12-07 | $50.94 | $51.12 | $50.68 | $51.09 | $51.09 | 15,113 |
| 2023-12-06 | $51.00 | $51.18 | $50.42 | $50.42 | $50.42 | 22,377 |
| 2023-12-05 | $50.54 | $50.69 | $50.35 | $50.53 | $50.53 | 21,586 |
| 2023-12-04 | $50.78 | $50.83 | $50.29 | $50.82 | $50.82 | 25,531 |
| 2023-12-01 | $50.53 | $51.23 | $50.33 | $51.23 | $51.23 | 28,387 |
| 2023-11-30 | $50.69 | $50.69 | $50.14 | $50.40 | $50.40 | 41,314 |
| 2023-11-29 | $50.37 | $50.87 | $50.37 | $50.46 | $50.46 | 21,757 |
| 2023-11-28 | $50.04 | $50.17 | $49.80 | $50.02 | $50.02 | 19,649 |
| 2023-11-27 | $50.00 | $50.25 | $49.86 | $50.03 | $50.03 | 16,882 |
| 2023-11-24 | $50.06 | $50.15 | $49.93 | $50.15 | $50.15 | 11,590 |
| 2023-11-22 | $50.18 | $50.53 | $50.08 | $50.14 | $50.14 | 17,077 |
| 2023-11-21 | $50.22 | $50.22 | $49.70 | $49.90 | $49.90 | 37,274 |
| 2023-11-20 | $49.95 | $50.43 | $49.95 | $50.32 | $50.32 | 15,268 |
| 2023-11-17 | $49.60 | $49.84 | $49.59 | $49.83 | $49.83 | 13,464 |
| 2023-11-16 | $49.50 | $49.63 | $49.25 | $49.39 | $49.39 | 14,352 |
| 2023-11-15 | $49.86 | $50.06 | $49.60 | $49.68 | $49.68 | 18,239 |
| 2023-11-14 | $48.98 | $49.73 | $48.98 | $49.73 | $49.73 | 23,119 |
| 2023-11-13 | $47.84 | $48.10 | $47.59 | $48.04 | $48.04 | 19,022 |
| 2023-11-10 | $47.38 | $48.14 | $47.25 | $48.06 | $48.06 | 23,797 |
| 2023-11-09 | $47.58 | $47.83 | $47.08 | $47.12 | $47.12 | 12,030 |
| 2023-11-08 | $47.36 | $47.42 | $47.10 | $47.26 | $47.26 | 18,404 |
| 2023-11-07 | $47.03 | $47.37 | $46.95 | $47.18 | $47.18 | 45,685 |
| 2023-11-06 | $47.22 | $47.34 | $46.83 | $47.05 | $47.05 | 9,907 |
| 2023-11-03 | $46.74 | $47.40 | $46.65 | $47.18 | $47.18 | 19,319 |
| 2023-11-02 | $46.00 | $46.37 | $45.93 | $46.30 | $46.30 | 31,380 |
| 2023-11-01 | $44.82 | $45.38 | $44.82 | $45.36 | $45.36 | 18,929 |
| 2023-10-31 | $44.69 | $44.87 | $44.32 | $44.85 | $44.85 | 23,102 |
| 2023-10-30 | $45.02 | $45.12 | $44.49 | $44.77 | $44.77 | 20,025 |
| 2023-10-27 | $45.03 | $45.20 | $44.75 | $44.84 | $44.84 | 16,297 |
| 2023-10-26 | $44.74 | $45.11 | $44.50 | $44.58 | $44.58 | 18,841 |
| 2023-10-25 | $45.49 | $45.54 | $44.63 | $44.73 | $44.73 | 46,455 |
| 2023-10-24 | $45.50 | $45.85 | $45.48 | $45.81 | $45.81 | 18,395 |
| 2023-10-23 | $45.32 | $45.86 | $45.06 | $45.47 | $45.47 | 25,050 |
| 2023-10-20 | $46.30 | $46.40 | $45.70 | $45.70 | $45.70 | 20,644 |
| 2023-10-19 | $47.22 | $47.22 | $46.34 | $46.45 | $46.45 | 28,802 |
| 2023-10-18 | $47.52 | $47.52 | $46.94 | $47.02 | $47.02 | 15,493 |
| 2023-10-17 | $47.62 | $48.29 | $47.45 | $48.04 | $48.04 | 17,827 |
| 2023-10-16 | $47.85 | $48.39 | $47.80 | $48.26 | $48.26 | 36,683 |
| 2023-10-13 | $48.77 | $48.77 | $47.77 | $47.84 | $47.84 | 20,038 |
| 2023-10-12 | $49.17 | $49.29 | $48.56 | $48.73 | $48.73 | 17,065 |
| 2023-10-11 | $48.86 | $49.22 | $48.63 | $48.93 | $48.93 | 61,373 |
| 2023-10-10 | $48.31 | $49.07 | $48.31 | $48.75 | $48.75 | 11,919 |
| 2023-10-09 | $47.64 | $48.17 | $47.56 | $48.07 | $48.07 | 23,343 |
| 2023-10-06 | $47.05 | $48.26 | $46.91 | $48.17 | $48.17 | 35,589 |
| 2023-10-05 | $47.49 | $47.53 | $46.97 | $47.26 | $47.26 | 24,009 |
| 2023-10-04 | $47.12 | $47.42 | $46.84 | $47.37 | $47.37 | 17,303 |
| 2023-10-03 | $47.55 | $47.85 | $46.92 | $47.09 | $47.09 | 20,325 |
| 2023-10-02 | $48.06 | $48.26 | $47.63 | $47.90 | $47.90 | 32,882 |
| 2023-09-29 | $48.41 | $48.54 | $47.85 | $47.97 | $47.97 | 13,784 |
| 2023-09-28 | $47.28 | $48.22 | $47.28 | $47.93 | $47.93 | 11,876 |
| 2023-09-27 | $47.32 | $47.57 | $47.00 | $47.51 | $47.51 | 10,875 |
| 2023-09-26 | $47.35 | $47.54 | $46.97 | $47.03 | $47.03 | 30,968 |
| 2023-09-25 | $47.52 | $47.83 | $47.44 | $47.83 | $47.83 | 23,760 |
| 2023-09-22 | $47.96 | $48.15 | $47.71 | $47.75 | $47.75 | 21,205 |
| 2023-09-21 | $47.86 | $47.95 | $47.53 | $47.53 | $47.53 | 20,409 |
| 2023-09-20 | $48.88 | $49.14 | $48.27 | $48.27 | $48.27 | 20,650 |
| 2023-09-19 | $49.10 | $49.16 | $48.80 | $48.96 | $48.81 | 19,399 |
| 2023-09-18 | $49.17 | $49.37 | $49.00 | $49.23 | $49.08 | 16,744 |
| 2023-09-15 | $50.04 | $50.04 | $49.18 | $49.24 | $49.09 | 20,491 |
| 2023-09-14 | $50.31 | $50.35 | $49.93 | $50.13 | $49.98 | 18,601 |
| 2023-09-13 | $49.92 | $50.17 | $49.73 | $49.93 | $49.78 | 35,654 |
| 2023-09-12 | $49.75 | $50.34 | $49.75 | $49.77 | $49.62 | 9,006 |
| 2023-09-11 | $50.23 | $50.23 | $49.73 | $50.15 | $50.00 | 18,604 |
| 2023-09-08 | $49.93 | $50.21 | $49.76 | $49.91 | $49.76 | 21,167 |
| 2023-09-07 | $50.48 | $50.48 | $49.80 | $50.19 | $50.03 | 20,471 |
| 2023-09-06 | $51.32 | $51.74 | $50.91 | $51.21 | $51.05 | 22,400 |
| 2023-09-05 | $51.06 | $51.46 | $50.86 | $51.30 | $51.14 | 68,773 |
| 2023-09-01 | $51.28 | $51.40 | $50.88 | $51.20 | $51.20 | 34,942 |
| 2023-08-31 | $50.59 | $51.03 | $50.59 | $50.79 | $50.79 | 20,407 |
| 2023-08-30 | $50.34 | $50.72 | $50.18 | $50.60 | $50.60 | 21,283 |
| 2023-08-29 | $49.42 | $50.53 | $49.38 | $50.45 | $50.45 | 40,566 |
| 2023-08-28 | $49.37 | $49.59 | $49.22 | $49.52 | $49.52 | 15,292 |
| 2023-08-25 | $48.75 | $49.08 | $48.16 | $48.93 | $48.93 | 18,924 |
| 2023-08-24 | $50.39 | $50.39 | $48.61 | $48.64 | $48.64 | 28,343 |
| 2023-08-23 | $48.92 | $49.78 | $48.87 | $49.67 | $49.67 | 19,257 |
| 2023-08-22 | $49.29 | $49.41 | $48.63 | $48.76 | $48.76 | 15,369 |
| 2023-08-21 | $48.29 | $48.88 | $48.22 | $48.80 | $48.80 | 22,034 |
| 2023-08-18 | $47.39 | $48.20 | $47.24 | $48.06 | $48.06 | 24,578 |
| 2023-08-17 | $48.59 | $48.59 | $47.85 | $47.97 | $47.97 | 24,290 |
| 2023-08-16 | $49.01 | $49.01 | $48.19 | $48.21 | $48.21 | 28,240 |
| 2023-08-15 | $49.85 | $49.85 | $49.23 | $49.29 | $49.29 | 120,769 |
| 2023-08-14 | $49.31 | $49.97 | $49.09 | $49.96 | $49.96 | 35,397 |
| 2023-08-11 | $49.38 | $49.86 | $49.18 | $49.35 | $49.35 | 30,870 |
| 2023-08-10 | $50.17 | $50.55 | $49.40 | $49.53 | $49.53 | 30,804 |
| 2023-08-09 | $50.47 | $50.47 | $49.64 | $49.76 | $49.76 | 15,062 |
| 2023-08-08 | $50.69 | $50.89 | $50.01 | $50.37 | $50.37 | 39,957 |
| 2023-08-07 | $51.85 | $51.87 | $51.15 | $51.41 | $51.41 | 23,067 |
| 2023-08-04 | $51.64 | $52.16 | $51.00 | $51.41 | $51.41 | 26,908 |
| 2023-08-03 | $51.29 | $51.68 | $51.09 | $51.44 | $51.44 | 22,867 |
| 2023-08-02 | $52.78 | $52.78 | $51.41 | $51.78 | $51.78 | 53,409 |
| 2023-08-01 | $52.82 | $53.55 | $52.46 | $53.45 | $53.45 | 56,865 |
| 2023-07-31 | $52.82 | $53.06 | $52.67 | $53.00 | $53.00 | 26,224 |
| 2023-07-28 | $52.25 | $52.80 | $52.09 | $52.68 | $52.68 | 23,548 |
| 2023-07-27 | $52.35 | $52.52 | $51.51 | $51.68 | $51.68 | 26,250 |
| 2023-07-26 | $51.44 | $51.80 | $51.38 | $51.60 | $51.60 | 34,676 |
| 2023-07-25 | $51.24 | $51.93 | $51.24 | $51.84 | $51.84 | 32,800 |
| 2023-07-24 | $51.22 | $51.32 | $50.89 | $51.19 | $51.19 | 25,092 |
| 2023-07-21 | $51.41 | $51.59 | $51.02 | $51.03 | $51.03 | 21,685 |
| 2023-07-20 | $51.87 | $51.94 | $50.74 | $50.92 | $50.92 | 55,621 |
| 2023-07-19 | $52.89 | $52.90 | $52.12 | $52.27 | $52.27 | 43,097 |
| 2023-07-18 | $52.47 | $52.71 | $52.10 | $52.66 | $52.66 | 33,008 |
| 2023-07-17 | $51.66 | $52.57 | $51.47 | $52.42 | $52.42 | 41,295 |
| 2023-07-14 | $52.42 | $52.45 | $51.60 | $51.68 | $51.68 | 33,426 |
| 2023-07-13 | $51.99 | $52.55 | $51.87 | $52.47 | $52.47 | 55,056 |
| 2023-07-12 | $51.24 | $51.48 | $51.06 | $51.43 | $51.43 | 29,142 |
| 2023-07-11 | $50.63 | $50.66 | $50.19 | $50.62 | $50.62 | 56,733 |
| 2023-07-10 | $49.84 | $50.44 | $49.84 | $50.44 | $50.44 | 22,640 |
| 2023-07-07 | $49.66 | $50.41 | $49.66 | $49.86 | $49.86 | 61,213 |
| 2023-07-06 | $49.91 | $49.91 | $49.31 | $49.64 | $49.64 | 109,625 |
| 2023-07-05 | $50.60 | $50.75 | $50.35 | $50.43 | $50.43 | 42,995 |
| 2023-07-03 | $50.72 | $50.99 | $50.53 | $50.89 | $50.89 | 30,891 |
| 2023-06-30 | $50.59 | $50.89 | $50.44 | $50.61 | $50.61 | 30,720 |
| 2023-06-29 | $49.98 | $50.07 | $49.76 | $49.99 | $49.99 | 34,125 |
| 2023-06-28 | $49.43 | $50.00 | $49.36 | $49.89 | $49.89 | 37,640 |
| 2023-06-27 | $48.87 | $49.75 | $48.74 | $49.71 | $49.71 | 46,790 |
| 2023-06-26 | $48.60 | $49.13 | $48.54 | $48.69 | $48.69 | 25,073 |
| 2023-06-23 | $48.57 | $48.62 | $48.21 | $48.48 | $48.48 | 96,058 |
| 2023-06-22 | $48.83 | $49.22 | $48.72 | $49.16 | $49.16 | 35,752 |
| 2023-06-21 | $49.68 | $49.84 | $49.02 | $49.10 | $49.10 | 51,208 |
| 2023-06-20 | $50.84 | $50.84 | $49.95 | $50.07 | $49.94 | 70,028 |
| 2023-06-16 | $51.52 | $51.52 | $50.70 | $50.70 | $50.70 | 43,120 |
| 2023-06-15 | $50.93 | $51.36 | $50.68 | $51.21 | $51.21 | 41,512 |
| 2023-06-14 | $50.91 | $51.22 | $50.50 | $51.04 | $51.04 | 46,559 |
| 2023-06-13 | $51.03 | $51.19 | $50.62 | $51.01 | $51.01 | 77,649 |
| 2023-06-12 | $49.97 | $50.39 | $49.96 | $50.34 | $50.34 | 36,718 |
| 2023-06-09 | $49.77 | $50.15 | $49.41 | $49.55 | $49.55 | 40,794 |
| 2023-06-08 | $48.80 | $49.52 | $48.67 | $49.42 | $49.42 | 48,370 |
| 2023-06-07 | $49.30 | $49.50 | $48.65 | $48.72 | $48.72 | 25,778 |
| 2023-06-06 | $48.32 | $49.39 | $48.32 | $49.16 | $49.16 | 21,581 |
| 2023-06-05 | $48.84 | $48.84 | $48.40 | $48.63 | $48.63 | 25,300 |
| 2023-06-02 | $49.34 | $49.45 | $48.70 | $48.91 | $48.91 | 40,111 |
| 2023-06-01 | $48.46 | $49.26 | $48.33 | $49.02 | $49.02 | 41,741 |
| 2023-05-31 | $48.43 | $48.49 | $47.85 | $48.15 | $48.15 | 58,353 |
| 2023-05-30 | $49.29 | $49.36 | $48.55 | $48.84 | $48.84 | 57,130 |
| 2023-05-26 | $47.12 | $48.74 | $47.12 | $48.59 | $48.59 | 138,458 |
| 2023-05-25 | $46.79 | $46.93 | $46.42 | $46.84 | $46.84 | 34,936 |
| 2023-05-24 | $45.93 | $46.00 | $45.44 | $45.75 | $45.75 | 19,826 |
| 2023-05-23 | $46.91 | $47.00 | $46.43 | $46.50 | $46.50 | 17,068 |
| 2023-05-22 | $46.47 | $47.20 | $46.47 | $47.08 | $47.08 | 51,021 |
| 2023-05-19 | $46.77 | $46.80 | $46.46 | $46.57 | $46.57 | 26,732 |
| 2023-05-18 | $46.04 | $46.72 | $46.04 | $46.69 | $46.69 | 46,790 |
| 2023-05-17 | $45.30 | $45.96 | $45.21 | $45.91 | $45.91 | 14,043 |
| 2023-05-16 | $44.91 | $45.23 | $44.91 | $45.05 | $45.05 | 12,898 |
| 2023-05-15 | $44.21 | $44.95 | $44.17 | $44.95 | $44.95 | 35,929 |
| 2023-05-12 | $44.26 | $44.29 | $43.78 | $44.07 | $44.07 | 9,020 |
| 2023-05-11 | $44.26 | $44.26 | $44.04 | $44.22 | $44.22 | 10,117 |
| 2023-05-10 | $44.31 | $44.47 | $44.17 | $44.39 | $44.39 | 25,506 |
| 2023-05-09 | $43.76 | $43.95 | $43.71 | $43.87 | $43.87 | 13,828 |
| 2023-05-08 | $44.19 | $44.19 | $43.96 | $44.17 | $44.17 | 7,071 |
| 2023-05-05 | $43.63 | $44.27 | $43.56 | $44.23 | $44.23 | 16,143 |
| 2023-05-04 | $43.33 | $43.54 | $43.26 | $43.43 | $43.43 | 10,125 |
| 2023-05-03 | $43.59 | $43.97 | $43.53 | $43.53 | $43.53 | 10,777 |
| 2023-05-02 | $43.87 | $43.89 | $43.46 | $43.68 | $43.68 | 4,609 |
| 2023-05-01 | $43.85 | $44.11 | $43.82 | $43.92 | $43.92 | 5,891 |
| 2023-04-28 | $43.53 | $43.72 | $43.36 | $43.72 | $43.72 | 16,931 |
| 2023-04-27 | $43.36 | $43.69 | $43.04 | $43.69 | $43.69 | 7,316 |
| 2023-04-26 | $43.37 | $43.51 | $43.13 | $43.18 | $43.18 | 8,223 |
| 2023-04-25 | $44.00 | $44.00 | $43.11 | $43.11 | $43.11 | 10,923 |
| 2023-04-24 | $44.54 | $44.62 | $44.08 | $44.29 | $44.29 | 8,341 |
| 2023-04-21 | $44.55 | $44.55 | $44.25 | $44.47 | $44.47 | 10,532 |
| 2023-04-20 | $44.66 | $45.12 | $44.58 | $44.72 | $44.72 | 7,659 |
| 2023-04-19 | $45.06 | $45.07 | $44.92 | $45.00 | $45.00 | 5,550 |
| 2023-04-18 | $45.62 | $45.77 | $45.32 | $45.43 | $45.43 | 14,572 |
| 2023-04-17 | $45.28 | $45.39 | $45.10 | $45.39 | $45.39 | 7,247 |
| 2023-04-14 | $45.50 | $45.85 | $45.19 | $45.48 | $45.48 | 7,559 |
| 2023-04-13 | $45.30 | $45.72 | $45.30 | $45.66 | $45.66 | 10,652 |
| 2023-04-12 | $45.98 | $46.05 | $45.18 | $45.19 | $45.19 | 12,182 |
| 2023-04-11 | $45.99 | $45.99 | $45.64 | $45.64 | $45.64 | 12,351 |
| 2023-04-10 | $45.14 | $45.81 | $45.14 | $45.81 | $45.81 | 35,112 |
| 2023-04-06 | $45.00 | $45.56 | $44.97 | $45.44 | $45.44 | 6,873 |
| 2023-04-05 | $45.85 | $45.92 | $45.17 | $45.42 | $45.42 | 10,327 |
| 2023-04-04 | $46.49 | $46.57 | $46.04 | $46.18 | $46.18 | 20,517 |
| 2023-04-03 | $46.31 | $46.50 | $46.07 | $46.40 | $46.40 | 55,894 |
| 2023-03-31 | $45.84 | $46.54 | $45.84 | $46.52 | $46.52 | 10,200 |
| 2023-03-30 | $45.71 | $46.00 | $45.58 | $45.82 | $45.82 | 11,323 |
| 2023-03-29 | $44.92 | $45.49 | $44.91 | $45.35 | $45.35 | 8,909 |
| 2023-03-28 | $44.56 | $44.56 | $44.13 | $44.41 | $44.41 | 7,130 |
| 2023-03-27 | $44.88 | $44.92 | $44.44 | $44.66 | $44.66 | 18,446 |
| 2023-03-24 | $44.80 | $44.82 | $44.33 | $44.70 | $44.70 | 8,618 |
| 2023-03-23 | $44.85 | $45.60 | $44.71 | $45.16 | $45.16 | 30,192 |
| 2023-03-22 | $44.81 | $45.39 | $44.31 | $44.31 | $44.31 | 13,342 |
| 2023-03-21 | $44.78 | $45.01 | $44.49 | $44.91 | $44.83 | 8,621 |
| 2023-03-20 | $44.07 | $44.40 | $44.03 | $44.40 | $44.32 | 10,169 |
| 2023-03-17 | $44.24 | $44.33 | $43.79 | $43.98 | $43.90 | 34,407 |
| 2023-03-16 | $42.89 | $44.25 | $42.89 | $44.14 | $44.05 | 7,520 |
| 2023-03-15 | $42.97 | $42.99 | $42.48 | $42.87 | $42.79 | 17,897 |
| 2023-03-14 | $43.45 | $43.82 | $43.28 | $43.65 | $43.57 | 19,233 |
| 2023-03-13 | $42.99 | $43.23 | $42.39 | $42.97 | $42.89 | 44,869 |
| 2023-03-10 | $43.86 | $43.88 | $42.93 | $43.07 | $42.99 | 11,122 |
| 2023-03-09 | $44.60 | $44.87 | $43.67 | $43.76 | $43.68 | 17,628 |
| 2023-03-08 | $43.98 | $44.53 | $43.98 | $44.48 | $44.40 | 12,570 |
| 2023-03-07 | $44.49 | $44.59 | $43.79 | $43.87 | $43.79 | 19,703 |
| 2023-03-06 | $44.96 | $45.19 | $44.46 | $44.49 | $44.41 | 21,107 |
| 2023-03-03 | $44.42 | $44.89 | $44.39 | $44.87 | $44.78 | 65,537 |
| 2023-03-02 | $43.53 | $44.27 | $43.25 | $44.27 | $44.19 | 10,436 |
| 2023-03-01 | $44.07 | $44.32 | $43.98 | $44.02 | $43.94 | 13,016 |
| 2023-02-28 | $43.87 | $44.25 | $43.76 | $43.91 | $43.83 | 7,998 |
| 2023-02-27 | $44.22 | $44.22 | $43.92 | $43.94 | $43.86 | 16,757 |
| 2023-02-24 | $43.84 | $43.84 | $43.52 | $43.68 | $43.60 | 12,106 |
| 2023-02-23 | $44.69 | $44.86 | $44.02 | $44.58 | $44.50 | 13,483 |
| 2023-02-22 | $44.15 | $44.28 | $43.75 | $43.88 | $43.80 | 12,876 |
| 2023-02-21 | $44.54 | $44.65 | $44.02 | $44.02 | $43.94 | 15,537 |
| 2023-02-17 | $45.27 | $45.30 | $44.91 | $45.05 | $44.97 | 10,119 |
| 2023-02-16 | $45.65 | $46.09 | $45.58 | $45.59 | $45.51 | 15,308 |
| 2023-02-15 | $45.47 | $46.28 | $45.47 | $46.28 | $46.19 | 19,188 |
| 2023-02-14 | $45.35 | $46.01 | $45.23 | $45.97 | $45.89 | 37,057 |
| 2023-02-13 | $45.24 | $45.63 | $44.99 | $45.51 | $45.43 | 16,403 |
| 2023-02-10 | $45.21 | $45.21 | $44.82 | $45.04 | $44.96 | 9,889 |
| 2023-02-09 | $46.15 | $46.25 | $45.13 | $45.30 | $45.22 | 14,213 |
| 2023-02-08 | $45.68 | $45.92 | $45.33 | $45.45 | $45.37 | 11,118 |
| 2023-02-07 | $45.07 | $46.06 | $45.00 | $45.97 | $45.89 | 11,767 |
| 2023-02-06 | $45.11 | $45.44 | $44.85 | $45.04 | $44.96 | 79,175 |
| 2023-02-03 | $45.21 | $45.98 | $45.00 | $45.45 | $45.37 | 11,091 |
| 2023-02-02 | $45.72 | $46.24 | $45.42 | $46.06 | $45.97 | 33,945 |
| 2023-02-01 | $43.93 | $45.55 | $43.93 | $45.27 | $45.19 | 36,475 |
| 2023-01-31 | $43.25 | $43.75 | $43.25 | $43.75 | $43.67 | 5,296 |
| 2023-01-30 | $43.54 | $43.74 | $43.31 | $43.31 | $43.23 | 4,789 |
| 2023-01-27 | $43.82 | $44.18 | $43.55 | $44.04 | $44.04 | 8,093 |
| 2023-01-26 | $44.09 | $44.09 | $43.42 | $44.06 | $44.06 | 3,280 |
| 2023-01-25 | $42.97 | $43.64 | $42.89 | $43.60 | $43.60 | 7,080 |
| 2023-01-24 | $43.36 | $43.57 | $43.36 | $43.45 | $43.45 | 3,941 |
| 2023-01-23 | $42.67 | $43.64 | $42.67 | $43.59 | $43.59 | 4,685 |
| 2023-01-20 | $41.81 | $42.61 | $41.81 | $42.27 | $42.27 | 7,506 |
| 2023-01-19 | $41.85 | $41.88 | $41.43 | $41.43 | $41.43 | 10,049 |
| 2023-01-18 | $42.91 | $42.99 | $41.99 | $41.99 | $41.99 | 12,157 |
| 2023-01-17 | $42.26 | $42.64 | $42.26 | $42.51 | $42.51 | 5,431 |
| 2023-01-13 | $42.02 | $42.36 | $42.01 | $42.36 | $42.36 | 6,298 |
| 2023-01-12 | $41.76 | $42.02 | $41.21 | $42.01 | $42.01 | 4,970 |
| 2023-01-11 | $41.31 | $41.61 | $41.23 | $41.61 | $41.61 | 6,630 |
| 2023-01-10 | $40.66 | $41.14 | $40.66 | $41.14 | $41.14 | 5,176 |
| 2023-01-09 | $40.89 | $41.37 | $40.82 | $40.85 | $40.85 | 5,987 |
| 2023-01-06 | $39.65 | $40.55 | $39.36 | $40.40 | $40.40 | 4,738 |
| 2023-01-05 | $39.48 | $39.64 | $39.32 | $39.32 | $39.32 | 3,689 |
| 2023-01-04 | $39.73 | $40.05 | $39.60 | $39.91 | $39.91 | 5,646 |
| 2023-01-03 | $39.77 | $39.77 | $39.08 | $39.23 | $39.23 | 4,377 |
| 2022-12-30 | $38.90 | $39.19 | $38.83 | $39.19 | $39.19 | 14,918 |
| 2022-12-29 | $38.76 | $39.44 | $38.76 | $39.42 | $39.42 | 6,698 |
| 2022-12-28 | $38.75 | $38.94 | $38.29 | $38.30 | $38.30 | 29,877 |
| 2022-12-27 | $39.18 | $39.18 | $38.87 | $38.88 | $38.88 | 18,983 |
| 2022-12-23 | $39.13 | $39.31 | $38.81 | $39.31 | $39.31 | 6,722 |
| 2022-12-22 | $39.69 | $39.69 | $38.88 | $39.26 | $39.26 | 6,303 |
| 2022-12-21 | $39.77 | $40.32 | $39.77 | $40.20 | $40.20 | 8,182 |
| 2022-12-20 | $39.42 | $39.95 | $39.26 | $39.67 | $39.67 | 11,146 |
| 2022-12-19 | $40.14 | $40.14 | $39.45 | $39.61 | $39.61 | 7,726 |
| 2022-12-16 | $40.24 | $40.49 | $39.99 | $40.21 | $40.21 | 11,709 |
| 2022-12-15 | $41.32 | $41.32 | $40.45 | $40.45 | $40.45 | 7,892 |
| 2022-12-14 | $42.18 | $42.55 | $41.90 | $42.01 | $42.01 | 9,341 |
| 2022-12-13 | $43.28 | $43.35 | $42.07 | $42.31 | $42.31 | 11,707 |
| 2022-12-12 | $41.20 | $41.69 | $41.09 | $41.69 | $41.69 | 10,329 |
| 2022-12-09 | $41.41 | $41.71 | $41.26 | $41.26 | $41.26 | 8,722 |
| 2022-12-08 | $40.93 | $41.57 | $40.93 | $41.52 | $41.52 | 4,812 |
| 2022-12-07 | $40.60 | $40.84 | $40.50 | $40.76 | $40.76 | 8,313 |
| 2022-12-06 | $41.63 | $41.63 | $40.67 | $40.85 | $40.85 | 54,578 |
| 2022-12-05 | $41.92 | $42.00 | $41.43 | $41.57 | $41.57 | 6,601 |
| 2022-12-02 | $41.44 | $42.24 | $41.44 | $42.24 | $42.24 | 61,694 |
| 2022-12-01 | $42.39 | $42.55 | $41.93 | $42.34 | $42.34 | 10,369 |
| 2022-11-30 | $40.62 | $42.18 | $40.54 | $42.18 | $42.18 | 8,610 |
| 2022-11-29 | $40.60 | $40.89 | $40.50 | $40.57 | $40.57 | 6,982 |
| 2022-11-28 | $41.11 | $41.19 | $40.52 | $40.59 | $40.59 | 7,205 |
| 2022-11-25 | $41.40 | $41.47 | $41.35 | $41.41 | $41.41 | 10,170 |
| 2022-11-23 | $41.63 | $41.63 | $41.25 | $41.53 | $41.53 | 1,304 |
| 2022-11-22 | $40.52 | $41.11 | $40.46 | $41.11 | $41.11 | 6,671 |
| 2022-11-21 | $40.61 | $40.61 | $40.44 | $40.45 | $40.45 | 3,861 |
| 2022-11-18 | $40.90 | $41.00 | $40.71 | $40.89 | $40.89 | 8,985 |
| 2022-11-17 | $40.39 | $40.83 | $40.34 | $40.72 | $40.72 | 7,177 |
| 2022-11-16 | $41.24 | $41.24 | $40.65 | $40.65 | $40.65 | 5,612 |
| 2022-11-15 | $41.82 | $41.93 | $41.41 | $41.58 | $41.58 | 5,754 |
| 2022-11-14 | $40.69 | $41.22 | $40.65 | $40.77 | $40.77 | 7,951 |
| 2022-11-11 | $40.22 | $41.14 | $40.22 | $41.05 | $41.05 | 11,069 |
| 2022-11-10 | $38.88 | $40.16 | $38.88 | $40.14 | $40.14 | 8,506 |
| 2022-11-09 | $37.78 | $37.78 | $37.22 | $37.22 | $37.22 | 2,779 |
| 2022-11-08 | $38.02 | $38.41 | $37.65 | $38.13 | $38.13 | 9,200 |
| 2022-11-07 | $37.23 | $37.66 | $37.14 | $37.62 | $37.62 | 3,086 |
| 2022-11-04 | $36.99 | $36.99 | $36.41 | $36.99 | $36.99 | 5,137 |
| 2022-11-03 | $36.04 | $36.31 | $35.74 | $35.99 | $35.99 | 40,388 |
| 2022-11-02 | $37.17 | $37.83 | $36.47 | $36.47 | $36.47 | 18,441 |
| 2022-11-01 | $37.88 | $37.88 | $37.37 | $37.37 | $37.37 | 5,333 |
| 2022-10-31 | $37.38 | $37.41 | $37.22 | $37.22 | $37.22 | 2,257 |
| 2022-10-28 | $36.82 | $37.68 | $36.82 | $37.68 | $37.68 | 2,478 |
| 2022-10-27 | $37.34 | $37.49 | $36.80 | $36.80 | $36.80 | 7,323 |
| 2022-10-26 | $36.80 | $37.84 | $36.80 | $37.34 | $37.34 | 8,619 |
| 2022-10-25 | $36.77 | $37.40 | $36.77 | $37.35 | $37.35 | 4,848 |
| 2022-10-24 | $36.63 | $36.75 | $36.40 | $36.68 | $36.68 | 4,298 |
| 2022-10-21 | $35.59 | $36.75 | $35.59 | $36.70 | $36.70 | 12,075 |
| 2022-10-20 | $36.17 | $36.44 | $35.65 | $35.87 | $35.87 | 4,054 |
| 2022-10-19 | $35.67 | $35.92 | $35.55 | $35.70 | $35.70 | 3,225 |
| 2022-10-18 | $36.71 | $36.71 | $35.86 | $35.86 | $35.86 | 5,147 |
| 2022-10-17 | $35.44 | $35.74 | $35.44 | $35.64 | $35.64 | 5,737 |
| 2022-10-14 | $35.98 | $35.98 | $34.54 | $34.57 | $34.57 | 18,857 |
| 2022-10-13 | $34.03 | $35.90 | $33.70 | $35.79 | $35.79 | 11,599 |
| 2022-10-12 | $35.24 | $35.24 | $34.97 | $34.98 | $34.98 | 8,936 |
| 2022-10-11 | $35.78 | $35.78 | $35.09 | $35.28 | $35.28 | 17,648 |
| 2022-10-10 | $36.91 | $36.91 | $35.93 | $36.22 | $36.22 | 121,125 |
| 2022-10-07 | $37.70 | $37.70 | $36.75 | $36.91 | $36.91 | 6,195 |
| 2022-10-06 | $38.63 | $38.97 | $38.37 | $38.42 | $38.42 | 8,037 |
| 2022-10-05 | $38.17 | $38.84 | $37.90 | $38.65 | $38.65 | 52,420 |
| 2022-10-04 | $38.13 | $38.72 | $38.13 | $38.68 | $38.68 | 8,026 |
| 2022-10-03 | $36.40 | $37.37 | $36.40 | $37.17 | $37.17 | 8,701 |
| 2022-09-30 | $36.25 | $36.90 | $36.13 | $36.13 | $36.13 | 3,018 |
| 2022-09-29 | $36.73 | $36.73 | $36.12 | $36.45 | $36.45 | 6,072 |
| 2022-09-28 | $36.42 | $37.36 | $36.42 | $37.32 | $37.32 | 12,631 |
| 2022-09-27 | $36.84 | $37.12 | $36.50 | $36.65 | $36.65 | 7,877 |
| 2022-09-26 | $36.90 | $37.20 | $36.60 | $36.60 | $36.60 | 8,013 |
| 2022-09-23 | $37.32 | $37.32 | $36.58 | $36.95 | $36.95 | 14,507 |
| 2022-09-22 | $38.25 | $38.29 | $37.60 | $37.75 | $37.75 | 10,983 |
| 2022-09-21 | $38.77 | $39.03 | $38.36 | $38.36 | $38.36 | 3,732 |
| 2022-09-20 | $39.09 | $39.18 | $38.79 | $38.94 | $38.71 | 6,674 |
| 2022-09-19 | $38.94 | $39.53 | $38.94 | $39.51 | $39.27 | 4,680 |
| 2022-09-16 | $39.06 | $39.37 | $38.88 | $39.34 | $39.34 | 9,117 |
| 2022-09-15 | $39.80 | $40.15 | $39.41 | $39.60 | $39.60 | 8,919 |
| 2022-09-14 | $40.09 | $40.29 | $39.76 | $40.08 | $40.08 | 9,987 |
| 2022-09-13 | $40.39 | $40.72 | $39.79 | $39.88 | $39.88 | 19,342 |
| 2022-09-12 | $41.75 | $41.95 | $41.60 | $41.82 | $41.82 | 15,217 |
| 2022-09-09 | $40.98 | $41.49 | $40.98 | $41.45 | $41.45 | 14,725 |
| 2022-09-08 | $39.89 | $40.48 | $39.89 | $40.48 | $40.48 | 6,248 |
| 2022-09-07 | $39.59 | $40.25 | $39.43 | $40.18 | $40.18 | 8,073 |
| 2022-09-06 | $40.25 | $40.25 | $39.64 | $39.67 | $39.67 | 27,712 |
| 2022-09-02 | $41.11 | $41.32 | $40.19 | $40.30 | $40.30 | 4,461 |
| 2022-09-01 | $40.76 | $40.76 | $40.00 | $40.67 | $40.67 | 12,840 |
| 2022-08-31 | $41.95 | $41.95 | $41.37 | $41.45 | $41.45 | 5,197 |
| 2022-08-30 | $42.47 | $42.54 | $41.51 | $41.76 | $41.76 | 11,948 |
| 2022-08-29 | $42.16 | $42.55 | $42.07 | $42.12 | $42.12 | 22,099 |
| 2022-08-26 | $44.34 | $44.34 | $42.58 | $42.58 | $42.58 | 7,177 |
| 2022-08-25 | $43.53 | $44.39 | $43.53 | $44.39 | $44.39 | 6,464 |
| 2022-08-24 | $43.13 | $43.52 | $43.13 | $43.37 | $43.37 | 2,533 |
| 2022-08-23 | $43.08 | $43.51 | $43.08 | $43.22 | $43.22 | 4,162 |
| 2022-08-22 | $43.59 | $43.59 | $42.97 | $43.07 | $43.07 | 11,030 |
| 2022-08-19 | $44.94 | $44.94 | $44.22 | $44.29 | $44.29 | 8,333 |
| 2022-08-18 | $45.17 | $45.57 | $45.17 | $45.40 | $45.40 | 4,693 |
| 2022-08-17 | $45.30 | $45.30 | $44.62 | $44.91 | $44.91 | 22,226 |
| 2022-08-16 | $45.67 | $46.10 | $45.46 | $45.87 | $45.87 | 6,185 |
| 2022-08-15 | $45.38 | $45.82 | $45.37 | $45.78 | $45.78 | 8,753 |
| 2022-08-12 | $44.99 | $45.61 | $44.99 | $45.59 | $45.59 | 8,329 |
| 2022-08-11 | $45.22 | $45.48 | $44.70 | $44.70 | $44.70 | 3,813 |
| 2022-08-10 | $44.30 | $44.83 | $44.28 | $44.79 | $44.79 | 7,612 |
| 2022-08-09 | $44.21 | $44.21 | $43.23 | $43.41 | $43.41 | 8,383 |
| 2022-08-08 | $44.92 | $45.11 | $44.47 | $44.63 | $44.63 | 10,140 |
| 2022-08-05 | $44.57 | $45.06 | $44.44 | $44.97 | $44.97 | 6,683 |
| 2022-08-04 | $45.09 | $45.28 | $44.83 | $45.24 | $45.24 | 13,879 |
| 2022-08-03 | $44.15 | $45.08 | $44.15 | $45.08 | $45.08 | 17,412 |
| 2022-08-02 | $43.79 | $44.45 | $43.66 | $43.98 | $43.98 | 42,914 |
| 2022-08-01 | $44.05 | $44.53 | $43.87 | $44.19 | $44.19 | 16,265 |
| 2022-07-29 | $43.71 | $44.38 | $43.47 | $44.33 | $44.33 | 22,687 |
| 2022-07-28 | $43.43 | $43.99 | $43.02 | $43.95 | $43.95 | 7,026 |
| 2022-07-27 | $42.39 | $43.60 | $42.39 | $43.51 | $43.51 | 13,626 |
| 2022-07-26 | $42.66 | $42.66 | $41.93 | $42.07 | $42.07 | 6,997 |
| 2022-07-25 | $42.88 | $42.88 | $42.42 | $42.76 | $42.76 | 28,469 |
| 2022-07-22 | $43.66 | $43.66 | $42.69 | $42.93 | $42.93 | 7,167 |
| 2022-07-21 | $43.14 | $43.65 | $43.13 | $43.65 | $43.65 | 8,634 |
| 2022-07-20 | $42.18 | $43.03 | $42.18 | $42.93 | $42.93 | 12,809 |
| 2022-07-19 | $41.36 | $42.22 | $41.36 | $42.18 | $42.18 | 8,889 |
| 2022-07-18 | $41.43 | $41.61 | $40.75 | $40.83 | $40.83 | 6,371 |
| 2022-07-15 | $40.66 | $40.94 | $40.41 | $40.92 | $40.92 | 4,391 |
| 2022-07-14 | $39.81 | $40.23 | $39.31 | $40.17 | $40.17 | 25,647 |
| 2022-07-13 | $39.54 | $40.38 | $39.45 | $40.24 | $40.24 | 12,255 |
| 2022-07-12 | $40.57 | $40.75 | $40.02 | $40.21 | $40.21 | 5,387 |
| 2022-07-11 | $40.93 | $40.93 | $40.42 | $40.43 | $40.43 | 19,486 |
| 2022-07-08 | $40.83 | $41.59 | $40.83 | $41.44 | $41.44 | 8,168 |
| 2022-07-07 | $40.41 | $41.41 | $40.41 | $41.33 | $41.33 | 20,671 |
| 2022-07-06 | $39.87 | $40.26 | $39.61 | $40.04 | $40.04 | 30,530 |
| 2022-07-05 | $39.11 | $39.85 | $38.75 | $39.84 | $39.84 | 53,843 |
| 2022-07-01 | $40.22 | $40.22 | $39.53 | $39.92 | $39.92 | 8,576 |
| 2022-06-30 | $40.49 | $40.85 | $39.98 | $40.55 | $40.55 | 13,998 |
| 2022-06-29 | $41.42 | $41.42 | $40.91 | $41.14 | $41.14 | 25,804 |
| 2022-06-28 | $42.64 | $42.97 | $41.65 | $41.65 | $41.65 | 22,188 |
| 2022-06-27 | $42.84 | $42.84 | $42.27 | $42.40 | $42.40 | 12,079 |
| 2022-06-24 | $41.73 | $42.57 | $41.73 | $42.57 | $42.57 | 9,334 |
| 2022-06-23 | $41.20 | $41.24 | $40.72 | $41.23 | $41.23 | 7,958 |
| 2022-06-22 | $40.93 | $41.62 | $40.85 | $41.12 | $41.12 | 22,767 |
| 2022-06-21 | $41.58 | $42.04 | $41.42 | $41.74 | $41.54 | 12,803 |
| 2022-06-17 | $40.76 | $41.13 | $40.29 | $40.83 | $40.64 | 62,587 |
| 2022-06-16 | $41.19 | $41.37 | $40.40 | $40.61 | $40.42 | 21,607 |
| 2022-06-15 | $42.14 | $42.91 | $41.72 | $42.49 | $42.29 | 23,051 |
| 2022-06-14 | $41.82 | $42.06 | $41.34 | $41.73 | $41.53 | 11,904 |
| 2022-06-13 | $42.44 | $42.60 | $41.70 | $41.73 | $41.53 | 20,432 |
| 2022-06-10 | $44.21 | $44.49 | $43.75 | $43.76 | $43.56 | 18,667 |
| 2022-06-09 | $45.88 | $46.18 | $45.00 | $45.00 | $44.79 | 9,709 |
| 2022-06-08 | $46.74 | $46.84 | $46.10 | $46.29 | $46.07 | 16,048 |
| 2022-06-07 | $46.06 | $47.01 | $46.06 | $47.01 | $46.79 | 14,619 |
| 2022-06-06 | $47.09 | $47.18 | $46.39 | $46.53 | $46.31 | 19,911 |
| 2022-06-03 | $46.78 | $46.78 | $46.32 | $46.42 | $46.20 | 35,404 |
| 2022-06-02 | $45.91 | $47.33 | $45.91 | $47.33 | $47.11 | 12,730 |
| 2022-06-01 | $46.74 | $46.92 | $45.69 | $46.11 | $45.89 | 21,076 |
| 2022-05-31 | $46.87 | $46.96 | $46.07 | $46.47 | $46.26 | 11,894 |
| 2022-05-27 | $46.00 | $46.80 | $46.00 | $46.80 | $46.58 | 10,412 |
| 2022-05-26 | $44.43 | $45.75 | $44.43 | $45.62 | $45.41 | 15,152 |
| 2022-05-25 | $43.66 | $44.64 | $43.66 | $44.40 | $44.19 | 7,918 |
| 2022-05-24 | $44.08 | $44.08 | $43.50 | $43.92 | $43.71 | 11,427 |
| 2022-05-23 | $44.14 | $44.67 | $44.01 | $44.54 | $44.33 | 14,668 |
| 2022-05-20 | $44.68 | $44.68 | $43.00 | $44.01 | $43.80 | 10,294 |
| 2022-05-19 | $43.74 | $44.62 | $43.74 | $44.10 | $43.89 | 10,435 |
| 2022-05-18 | $44.93 | $45.26 | $43.82 | $43.89 | $43.69 | 10,834 |
| 2022-05-17 | $44.79 | $45.42 | $44.79 | $45.41 | $45.19 | 14,149 |
| 2022-05-16 | $44.12 | $44.48 | $43.98 | $44.02 | $43.81 | 10,371 |
| 2022-05-13 | $43.47 | $44.51 | $43.47 | $44.42 | $44.21 | 8,241 |
| 2022-05-12 | $42.04 | $43.09 | $42.04 | $42.83 | $42.63 | 32,250 |
| 2022-05-11 | $43.29 | $43.98 | $42.54 | $42.54 | $42.34 | 23,084 |
| 2022-05-10 | $43.93 | $44.11 | $43.02 | $43.58 | $43.38 | 14,760 |
| 2022-05-09 | $44.09 | $44.33 | $42.99 | $43.11 | $42.91 | 21,092 |
| 2022-05-06 | $45.31 | $45.63 | $44.67 | $45.07 | $44.86 | 23,676 |
| 2022-05-05 | $46.86 | $46.86 | $45.26 | $45.52 | $45.31 | 18,874 |
| 2022-05-04 | $46.20 | $47.62 | $45.52 | $47.62 | $47.40 | 8,466 |
| 2022-05-03 | $45.84 | $46.12 | $45.74 | $46.05 | $45.83 | 38,023 |
| 2022-05-02 | $45.06 | $45.78 | $44.92 | $45.78 | $45.56 | 7,205 |
| 2022-04-29 | $46.18 | $46.56 | $45.04 | $45.04 | $44.83 | 5,716 |
| 2022-04-28 | $45.51 | $46.50 | $45.14 | $46.23 | $46.02 | 7,218 |
| 2022-04-27 | $44.82 | $45.56 | $44.67 | $44.89 | $44.68 | 7,270 |
| 2022-04-26 | $45.97 | $45.99 | $44.92 | $44.92 | $44.71 | 25,244 |
| 2022-04-25 | $45.61 | $46.43 | $45.61 | $46.43 | $46.21 | 17,681 |
| 2022-04-22 | $46.58 | $46.80 | $45.86 | $45.86 | $45.65 | 13,953 |
| 2022-04-21 | $48.11 | $48.41 | $46.59 | $46.65 | $46.43 | 12,627 |
| 2022-04-20 | $47.96 | $48.04 | $47.55 | $47.59 | $47.37 | 8,804 |
| 2022-04-19 | $46.63 | $47.62 | $46.53 | $47.60 | $47.38 | 9,548 |
| 2022-04-18 | $46.45 | $47.13 | $46.45 | $46.85 | $46.63 | 12,427 |
| 2022-04-14 | $47.76 | $47.76 | $46.86 | $46.86 | $46.64 | 11,879 |
| 2022-04-13 | $46.91 | $47.69 | $46.91 | $47.68 | $47.46 | 35,649 |
| 2022-04-12 | $47.50 | $47.88 | $46.75 | $46.80 | $46.58 | 26,829 |
| 2022-04-11 | $47.30 | $47.42 | $46.97 | $47.01 | $46.79 | 12,517 |
| 2022-04-08 | $48.39 | $48.39 | $47.77 | $47.77 | $47.54 | 42,384 |
| 2022-04-07 | $48.32 | $48.75 | $47.79 | $48.50 | $48.27 | 10,944 |
| 2022-04-06 | $48.60 | $48.77 | $48.14 | $48.47 | $48.24 | 45,635 |
| 2022-04-05 | $50.60 | $50.60 | $49.29 | $49.33 | $49.10 | 19,540 |
| 2022-04-04 | $50.60 | $50.98 | $50.60 | $50.98 | $50.74 | 8,673 |
| 2022-04-01 | $50.76 | $50.76 | $49.92 | $50.34 | $50.10 | 7,509 |
| 2022-03-31 | $51.25 | $51.25 | $50.55 | $50.55 | $50.31 | 6,290 |
| 2022-03-30 | $52.05 | $52.24 | $51.21 | $51.33 | $51.09 | 20,743 |
| 2022-03-29 | $52.07 | $52.31 | $51.64 | $52.20 | $51.95 | 25,590 |
| 2022-03-28 | $50.87 | $51.29 | $50.60 | $51.29 | $51.05 | 12,321 |
| 2022-03-25 | $51.23 | $51.23 | $50.82 | $51.15 | $50.91 | 5,339 |
| 2022-03-24 | $50.11 | $51.29 | $50.11 | $51.29 | $51.05 | 12,819 |
| 2022-03-23 | $50.61 | $50.94 | $50.15 | $50.15 | $49.92 | 5,160 |
| 2022-03-22 | $50.35 | $51.11 | $50.35 | $50.91 | $50.59 | 15,389 |
| 2022-03-21 | $50.37 | $50.61 | $49.85 | $50.32 | $50.01 | 8,767 |
| 2022-03-18 | $49.27 | $50.50 | $49.27 | $50.50 | $50.18 | 10,089 |
| 2022-03-17 | $48.74 | $49.61 | $48.74 | $49.55 | $49.24 | 8,901 |
| 2022-03-16 | $47.85 | $49.11 | $47.61 | $49.11 | $48.81 | 18,463 |
| 2022-03-15 | $45.95 | $47.03 | $45.82 | $47.03 | $46.74 | 11,964 |
| 2022-03-14 | $46.78 | $47.02 | $45.60 | $45.80 | $45.51 | 50,431 |
| 2022-03-11 | $48.10 | $48.42 | $46.76 | $46.76 | $46.47 | 15,073 |
| 2022-03-10 | $47.53 | $47.85 | $47.25 | $47.77 | $47.48 | 12,286 |
| 2022-03-09 | $47.67 | $48.56 | $47.67 | $48.37 | $48.07 | 17,061 |
| 2022-03-08 | $46.38 | $47.71 | $45.96 | $46.64 | $46.35 | 24,287 |
| 2022-03-07 | $47.89 | $48.29 | $46.47 | $46.48 | $46.20 | 20,312 |
| 2022-03-04 | $48.65 | $48.98 | $47.88 | $48.26 | $47.96 | 14,984 |
| 2022-03-03 | $50.30 | $50.37 | $49.21 | $49.40 | $49.09 | 34,702 |
| 2022-03-02 | $49.65 | $50.39 | $49.40 | $50.27 | $49.96 | 17,315 |
| 2022-03-01 | $50.21 | $50.36 | $49.19 | $49.40 | $49.09 | 14,743 |
| 2022-02-28 | $50.00 | $50.84 | $49.90 | $50.47 | $50.16 | 10,610 |
| 2022-02-25 | $49.97 | $50.56 | $49.36 | $50.56 | $50.25 | 19,979 |
| 2022-02-24 | $46.89 | $49.63 | $46.71 | $49.63 | $49.32 | 35,373 |
| 2022-02-23 | $49.74 | $49.98 | $48.45 | $48.46 | $48.16 | 16,335 |
| 2022-02-22 | $49.37 | $50.06 | $48.84 | $49.30 | $49.00 | 28,170 |
| 2022-02-18 | $50.29 | $50.46 | $49.55 | $49.84 | $49.53 | 16,950 |
| 2022-02-17 | $51.29 | $51.37 | $50.42 | $50.42 | $50.11 | 8,381 |
| 2022-02-16 | $51.12 | $51.81 | $50.96 | $51.74 | $51.42 | 9,978 |
| 2022-02-15 | $50.50 | $51.45 | $50.50 | $51.41 | $51.09 | 10,994 |
| 2022-02-14 | $49.78 | $50.33 | $49.17 | $49.60 | $49.29 | 31,288 |
| 2022-02-11 | $51.26 | $51.44 | $49.66 | $49.87 | $49.56 | 9,602 |
| 2022-02-10 | $51.17 | $52.52 | $51.07 | $51.18 | $50.86 | 19,815 |
| 2022-02-09 | $51.48 | $52.18 | $51.32 | $52.18 | $51.86 | 14,052 |
| 2022-02-08 | $49.90 | $51.00 | $49.90 | $50.91 | $50.60 | 17,733 |
| 2022-02-07 | $50.08 | $50.48 | $49.92 | $49.98 | $49.67 | 17,030 |
| 2022-02-04 | $49.56 | $50.35 | $49.28 | $50.08 | $49.77 | 13,904 |
| 2022-02-03 | $50.22 | $50.62 | $49.57 | $49.60 | $49.29 | 19,558 |
| 2022-02-02 | $51.20 | $51.46 | $50.76 | $51.27 | $50.95 | 46,154 |
| 2022-02-01 | $50.65 | $50.68 | $49.96 | $50.68 | $50.37 | 28,557 |
| 2022-01-31 | $48.73 | $50.44 | $48.65 | $50.44 | $50.13 | 33,680 |
| 2022-01-28 | $47.53 | $48.54 | $46.90 | $48.51 | $48.21 | 20,131 |
| 2022-01-27 | $49.40 | $49.40 | $47.68 | $47.75 | $47.45 | 39,205 |
| 2022-01-26 | $49.91 | $50.65 | $48.85 | $49.36 | $49.05 | 57,088 |
| 2022-01-25 | $49.61 | $50.00 | $48.84 | $49.17 | $48.87 | 46,705 |
| 2022-01-24 | $49.45 | $50.50 | $47.98 | $50.45 | $50.14 | 107,735 |
| 2022-01-21 | $50.97 | $51.63 | $50.20 | $50.27 | $49.96 | 35,730 |
| 2022-01-20 | $52.43 | $52.91 | $51.25 | $51.27 | $50.95 | 19,157 |
| 2022-01-19 | $53.13 | $53.37 | $52.06 | $52.06 | $51.74 | 23,447 |
| 2022-01-18 | $53.70 | $53.90 | $52.89 | $52.93 | $52.60 | 29,212 |
| 2022-01-14 | $53.53 | $54.58 | $53.53 | $54.57 | $54.23 | 23,990 |
| 2022-01-13 | $55.24 | $55.35 | $53.85 | $53.85 | $53.52 | 10,797 |
| 2022-01-12 | $54.94 | $55.37 | $54.61 | $54.85 | $54.51 | 13,142 |
| 2022-01-11 | $53.75 | $54.70 | $53.56 | $54.67 | $54.33 | 24,971 |
| 2022-01-10 | $53.40 | $53.79 | $52.52 | $53.75 | $53.42 | 31,637 |
| 2022-01-07 | $54.78 | $55.06 | $53.86 | $54.01 | $53.68 | 17,031 |
| 2022-01-06 | $54.52 | $55.02 | $54.10 | $54.83 | $54.49 | 24,961 |
| 2022-01-05 | $56.15 | $56.17 | $54.63 | $54.63 | $54.29 | 35,800 |
| 2022-01-04 | $56.68 | $56.69 | $55.51 | $56.16 | $55.81 | 21,264 |
| 2022-01-03 | $55.86 | $56.41 | $55.73 | $56.38 | $56.03 | 28,530 |
| 2021-12-31 | $56.10 | $56.18 | $55.79 | $55.81 | $55.47 | 19,134 |
| 2021-12-30 | $56.13 | $56.46 | $56.00 | $56.00 | $55.65 | 33,293 |
| 2021-12-29 | $56.09 | $56.19 | $55.94 | $56.13 | $55.78 | 26,484 |
| 2021-12-28 | $56.79 | $56.79 | $55.99 | $56.07 | $55.66 | 45,550 |
| 2021-12-27 | $55.88 | $56.59 | $55.88 | $56.58 | $56.17 | 32,517 |
| 2021-12-23 | $55.32 | $55.74 | $55.22 | $55.61 | $55.20 | 15,055 |
| 2021-12-22 | $54.42 | $55.19 | $54.35 | $55.16 | $54.76 | 13,324 |
| 2021-12-21 | $53.47 | $54.55 | $53.47 | $54.55 | $54.15 | 32,721 |
| 2021-12-20 | $53.00 | $53.18 | $52.63 | $52.99 | $52.60 | 36,453 |
| 2021-12-17 | $53.27 | $54.11 | $53.15 | $53.65 | $53.26 | 31,776 |
| 2021-12-16 | $55.81 | $55.86 | $53.54 | $53.68 | $53.29 | 32,358 |
| 2021-12-15 | $54.21 | $55.38 | $53.49 | $55.38 | $54.97 | 32,631 |
| 2021-12-14 | $53.99 | $54.26 | $53.56 | $54.03 | $53.63 | 23,727 |
| 2021-12-13 | $55.52 | $55.52 | $54.46 | $54.50 | $54.10 | 39,376 |
| 2021-12-10 | $55.69 | $55.90 | $54.99 | $55.35 | $54.94 | 21,038 |
| 2021-12-09 | $56.08 | $56.29 | $55.18 | $55.18 | $54.78 | 17,847 |
| 2021-12-08 | $56.17 | $56.35 | $55.69 | $56.31 | $55.90 | 29,916 |
| 2021-12-07 | $55.20 | $56.38 | $55.20 | $56.17 | $55.76 | 60,926 |
| 2021-12-06 | $53.87 | $54.32 | $53.03 | $54.15 | $53.76 | 36,666 |
| 2021-12-03 | $54.90 | $55.15 | $53.45 | $53.94 | $53.54 | 36,315 |
| 2021-12-02 | $54.30 | $54.75 | $53.69 | $54.43 | $54.03 | 56,562 |
| 2021-12-01 | $55.50 | $56.24 | $54.35 | $54.35 | $53.95 | 49,944 |
| 2021-11-30 | $55.52 | $55.61 | $54.14 | $54.64 | $54.24 | 44,091 |
| 2021-11-29 | $54.76 | $55.51 | $54.53 | $55.45 | $55.04 | 44,242 |
| 2021-11-26 | $54.93 | $54.93 | $53.69 | $53.98 | $53.59 | 28,837 |
| 2021-11-24 | $54.92 | $55.59 | $54.48 | $55.59 | $55.18 | 27,471 |
| 2021-11-23 | $55.56 | $55.75 | $54.67 | $55.32 | $54.91 | 40,731 |
| 2021-11-22 | $56.63 | $56.93 | $55.61 | $55.61 | $55.20 | 50,725 |
| 2021-11-19 | $56.78 | $56.87 | $56.48 | $56.57 | $56.16 | 45,235 |
| 2021-11-18 | $56.96 | $56.96 | $56.27 | $56.67 | $56.25 | 42,901 |
| 2021-11-17 | $56.91 | $56.94 | $56.34 | $56.51 | $56.10 | 68,582 |
| 2021-11-16 | $56.38 | $56.93 | $56.10 | $56.91 | $56.49 | 38,413 |
| 2021-11-15 | $56.81 | $56.85 | $56.11 | $56.37 | $55.96 | 54,865 |
| 2021-11-12 | $56.34 | $56.66 | $56.18 | $56.60 | $56.19 | 29,573 |
| 2021-11-11 | $55.92 | $56.10 | $55.82 | $56.05 | $55.64 | 19,262 |
| 2021-11-10 | $56.42 | $56.61 | $55.23 | $55.43 | $55.03 | 45,587 |
| 2021-11-09 | $57.14 | $57.15 | $56.38 | $56.79 | $56.37 | 58,163 |
| 2021-11-08 | $56.61 | $57.02 | $56.50 | $56.89 | $56.47 | 65,081 |
| 2021-11-05 | $56.37 | $56.73 | $55.97 | $56.29 | $55.88 | 53,631 |
| 2021-11-04 | $55.36 | $56.02 | $55.22 | $56.02 | $55.61 | 52,279 |
| 2021-11-03 | $54.48 | $55.01 | $54.34 | $54.95 | $54.55 | 43,847 |
| 2021-11-02 | $54.01 | $54.37 | $54.01 | $54.36 | $53.96 | 25,982 |
| 2021-11-01 | $53.55 | $53.99 | $53.36 | $53.99 | $53.59 | 32,751 |
| 2021-10-29 | $52.57 | $53.18 | $52.57 | $53.11 | $52.72 | 28,874 |
| 2021-10-28 | $52.58 | $53.12 | $52.58 | $53.05 | $52.66 | 22,185 |
| 2021-10-27 | $52.50 | $52.75 | $52.20 | $52.20 | $51.82 | 30,496 |
| 2021-10-26 | $53.11 | $53.11 | $52.51 | $52.58 | $52.19 | 28,299 |
| 2021-10-25 | $52.69 | $53.01 | $52.50 | $52.82 | $52.43 | 18,557 |
| 2021-10-22 | $52.74 | $53.09 | $52.41 | $52.52 | $52.14 | 13,389 |
| 2021-10-21 | $52.23 | $52.63 | $52.13 | $52.59 | $52.20 | 40,142 |
| 2021-10-20 | $52.41 | $52.50 | $52.25 | $52.44 | $52.06 | 13,409 |
| 2021-10-19 | $52.09 | $52.42 | $51.94 | $52.36 | $51.98 | 17,775 |
| 2021-10-18 | $51.50 | $51.92 | $51.32 | $51.88 | $51.50 | 34,094 |
| 2021-10-15 | $51.69 | $51.84 | $51.65 | $51.72 | $51.34 | 16,211 |
| 2021-10-14 | $50.85 | $51.36 | $50.85 | $51.35 | $50.97 | 22,609 |
| 2021-10-13 | $50.13 | $50.41 | $50.13 | $50.23 | $49.86 | 12,803 |
| 2021-10-12 | $50.16 | $50.25 | $49.69 | $49.81 | $49.45 | 20,863 |
| 2021-10-11 | $50.18 | $50.63 | $49.99 | $50.00 | $49.63 | 18,556 |
| 2021-10-08 | $50.60 | $50.60 | $50.11 | $50.20 | $49.83 | 11,130 |
| 2021-10-07 | $50.26 | $50.79 | $50.26 | $50.42 | $50.05 | 19,152 |
| 2021-10-06 | $49.26 | $49.82 | $49.00 | $49.80 | $49.44 | 29,086 |
| 2021-10-05 | $49.41 | $49.88 | $49.36 | $49.71 | $49.35 | 41,921 |
| 2021-10-04 | $50.00 | $50.02 | $48.97 | $49.21 | $48.85 | 17,059 |
| 2021-10-01 | $50.38 | $50.50 | $49.72 | $50.37 | $50.00 | 13,974 |
| 2021-09-30 | $50.41 | $50.67 | $50.10 | $50.18 | $49.81 | 37,628 |
| 2021-09-29 | $50.77 | $50.81 | $50.09 | $50.11 | $49.75 | 21,871 |
| 2021-09-28 | $51.79 | $51.79 | $50.66 | $50.68 | $50.31 | 25,082 |
| 2021-09-27 | $52.36 | $52.52 | $52.08 | $52.38 | $52.00 | 11,333 |
| 2021-09-24 | $52.25 | $52.61 | $52.24 | $52.61 | $52.22 | 17,607 |
| 2021-09-23 | $52.19 | $52.66 | $52.19 | $52.62 | $52.23 | 29,429 |
| 2021-09-22 | $51.47 | $51.98 | $51.30 | $51.88 | $51.50 | 26,352 |
| 2021-09-21 | $51.43 | $51.58 | $50.94 | $51.28 | $50.83 | 17,766 |
| 2021-09-20 | $51.14 | $51.19 | $50.00 | $51.03 | $50.58 | 17,238 |
| 2021-09-17 | $52.48 | $52.48 | $51.82 | $52.02 | $51.56 | 70,365 |
| 2021-09-16 | $52.27 | $52.65 | $52.15 | $52.57 | $52.11 | 25,574 |
| 2021-09-15 | $52.27 | $52.55 | $52.03 | $52.54 | $52.08 | 13,574 |
| 2021-09-14 | $52.55 | $52.55 | $52.11 | $52.27 | $51.81 | 15,213 |
| 2021-09-13 | $52.34 | $52.34 | $51.80 | $52.30 | $51.84 | 19,166 |
| 2021-09-10 | $52.38 | $52.51 | $51.96 | $51.96 | $51.50 | 23,488 |
| 2021-09-09 | $51.67 | $52.08 | $51.67 | $51.96 | $51.50 | 9,095 |
| 2021-09-08 | $52.02 | $52.14 | $51.37 | $51.60 | $51.15 | 18,071 |
| 2021-09-07 | $52.28 | $52.28 | $52.08 | $52.16 | $51.70 | 11,503 |
| 2021-09-03 | $52.02 | $52.43 | $52.02 | $52.35 | $51.89 | 13,440 |
| 2021-09-02 | $52.02 | $52.06 | $51.80 | $51.93 | $51.48 | 9,845 |
| 2021-09-01 | $51.66 | $51.89 | $51.60 | $51.69 | $51.23 | 21,546 |
| 2021-08-31 | $51.49 | $51.49 | $51.02 | $51.26 | $50.81 | 8,758 |
| 2021-08-30 | $51.52 | $51.52 | $51.25 | $51.41 | $50.96 | 17,824 |
| 2021-08-27 | $50.40 | $51.27 | $50.40 | $51.24 | $50.79 | 7,171 |
| 2021-08-26 | $50.43 | $50.53 | $50.20 | $50.32 | $49.88 | 6,940 |
| 2021-08-25 | $50.36 | $50.66 | $50.36 | $50.54 | $50.09 | 13,917 |
| 2021-08-24 | $50.09 | $50.31 | $50.09 | $50.27 | $49.83 | 12,816 |
| 2021-08-23 | $49.37 | $49.94 | $49.37 | $49.91 | $49.47 | 10,076 |
| 2021-08-20 | $48.56 | $48.91 | $48.56 | $48.91 | $48.48 | 8,580 |
| 2021-08-19 | $48.18 | $48.63 | $48.02 | $48.37 | $47.94 | 13,017 |
| 2021-08-18 | $48.78 | $49.03 | $48.56 | $48.56 | $48.13 | 7,013 |
| 2021-08-17 | $49.17 | $49.17 | $48.51 | $48.80 | $48.37 | 6,129 |
| 2021-08-16 | $49.78 | $49.86 | $49.34 | $49.62 | $49.18 | 8,012 |
| 2021-08-13 | $49.83 | $49.85 | $49.66 | $49.84 | $49.40 | 66,178 |
| 2021-08-12 | $50.05 | $50.05 | $49.57 | $49.71 | $49.27 | 16,438 |
| 2021-08-11 | $50.44 | $50.50 | $49.89 | $50.16 | $49.72 | 8,117 |
| 2021-08-10 | $50.43 | $50.43 | $49.97 | $50.06 | $49.62 | 13,962 |
| 2021-08-09 | $50.51 | $50.70 | $50.38 | $50.47 | $50.02 | 6,307 |
| 2021-08-06 | $50.24 | $50.47 | $50.24 | $50.40 | $49.96 | 8,369 |
| 2021-08-05 | $50.11 | $50.39 | $50.08 | $50.39 | $49.95 | 8,505 |
| 2021-08-04 | $49.92 | $50.14 | $49.86 | $50.03 | $49.59 | 5,596 |
| 2021-08-03 | $49.84 | $49.94 | $49.35 | $49.94 | $49.50 | 7,008 |
| 2021-08-02 | $49.82 | $50.21 | $49.60 | $49.78 | $49.34 | 26,100 |
| 2021-07-30 | $49.02 | $49.51 | $49.00 | $49.42 | $48.99 | 6,154 |
| 2021-07-29 | $49.18 | $49.50 | $49.18 | $49.41 | $48.98 | 22,682 |
| 2021-07-28 | $48.40 | $49.03 | $48.40 | $48.89 | $48.46 | 7,350 |
| 2021-07-27 | $48.78 | $48.78 | $47.77 | $48.24 | $47.82 | 6,779 |
| 2021-07-26 | $48.78 | $48.99 | $48.78 | $48.89 | $48.46 | 10,757 |
| 2021-07-23 | $48.62 | $48.82 | $48.51 | $48.82 | $48.39 | 7,995 |
| 2021-07-22 | $48.65 | $48.65 | $48.39 | $48.54 | $48.11 | 6,746 |
| 2021-07-21 | $47.87 | $48.73 | $47.87 | $48.73 | $48.30 | 6,300 |
| 2021-07-20 | $47.20 | $47.94 | $46.93 | $47.76 | $47.34 | 22,329 |
| 2021-07-19 | $46.81 | $47.11 | $46.41 | $46.95 | $46.54 | 21,756 |
| 2021-07-16 | $48.33 | $48.44 | $47.49 | $47.50 | $47.08 | 14,767 |
| 2021-07-15 | $48.61 | $48.61 | $47.84 | $48.13 | $47.71 | 23,087 |
| 2021-07-14 | $49.40 | $49.51 | $48.82 | $48.88 | $48.45 | 12,436 |
| 2021-07-13 | $49.13 | $49.31 | $48.99 | $49.01 | $48.58 | 7,152 |
| 2021-07-12 | $49.33 | $49.33 | $49.03 | $49.20 | $48.77 | 10,164 |
| 2021-07-09 | $48.48 | $49.27 | $48.48 | $49.21 | $48.78 | 17,064 |
| 2021-07-08 | $48.33 | $48.58 | $47.97 | $48.47 | $48.04 | 30,447 |
| 2021-07-07 | $49.59 | $49.62 | $48.80 | $49.00 | $48.57 | 38,663 |
| 2021-07-06 | $49.80 | $49.80 | $49.09 | $49.49 | $49.05 | 13,329 |
| 2021-07-02 | $49.77 | $49.77 | $49.52 | $49.69 | $49.25 | 15,697 |
| 2021-07-01 | $49.64 | $49.71 | $49.27 | $49.33 | $48.90 | 11,900 |
| 2021-06-30 | $49.94 | $49.94 | $49.68 | $49.85 | $49.41 | 12,405 |
| 2021-06-29 | $49.84 | $49.98 | $49.72 | $49.98 | $49.54 | 21,603 |
| 2021-06-28 | $49.41 | $49.80 | $49.41 | $49.78 | $49.34 | 18,838 |
| 2021-06-25 | $49.20 | $49.28 | $49.14 | $49.14 | $48.71 | 8,666 |
| 2021-06-24 | $48.84 | $49.16 | $48.84 | $49.14 | $48.71 | 11,662 |
| 2021-06-23 | $48.46 | $48.66 | $48.39 | $48.39 | $47.96 | 12,659 |
| 2021-06-22 | $48.27 | $48.61 | $48.20 | $48.61 | $48.08 | 8,555 |
| 2021-06-21 | $48.06 | $48.31 | $47.84 | $48.27 | $47.75 | 16,360 |
| 2021-06-18 | $48.74 | $48.80 | $48.00 | $48.14 | $47.61 | 30,193 |
| 2021-06-17 | $48.96 | $49.47 | $48.82 | $49.26 | $48.72 | 10,841 |
| 2021-06-16 | $49.54 | $49.54 | $48.80 | $49.08 | $48.55 | 16,085 |
| 2021-06-15 | $49.69 | $49.78 | $49.36 | $49.43 | $48.90 | 11,304 |
| 2021-06-14 | $49.28 | $49.66 | $49.27 | $49.66 | $49.12 | 20,135 |
| 2021-06-11 | $49.00 | $49.11 | $48.87 | $49.11 | $48.58 | 5,372 |
| 2021-06-10 | $48.70 | $49.08 | $48.61 | $48.99 | $48.46 | 13,834 |
| 2021-06-09 | $48.99 | $48.99 | $48.51 | $48.54 | $48.01 | 12,846 |
| 2021-06-08 | $49.18 | $49.18 | $48.60 | $48.81 | $48.28 | 11,146 |
| 2021-06-07 | $48.95 | $48.99 | $48.77 | $48.97 | $48.44 | 15,465 |
| 2021-06-04 | $48.68 | $49.08 | $48.68 | $49.00 | $48.47 | 21,440 |
| 2021-06-03 | $48.62 | $48.63 | $48.24 | $48.33 | $47.80 | 7,955 |
| 2021-06-02 | $48.47 | $48.82 | $48.33 | $48.82 | $48.29 | 10,493 |
| 2021-06-01 | $48.53 | $48.74 | $48.13 | $48.40 | $47.87 | 18,764 |
| 2021-05-28 | $48.03 | $48.33 | $48.03 | $48.05 | $47.53 | 6,173 |
| 2021-05-27 | $47.51 | $47.91 | $47.50 | $47.83 | $47.31 | 13,104 |
| 2021-05-26 | $47.28 | $47.49 | $47.21 | $47.46 | $46.94 | 8,713 |
| 2021-05-25 | $47.36 | $47.50 | $47.05 | $47.15 | $46.64 | 14,672 |
| 2021-05-24 | $46.59 | $47.19 | $46.59 | $47.11 | $46.60 | 12,537 |
| 2021-05-21 | $46.62 | $46.66 | $46.14 | $46.16 | $45.66 | 13,739 |
| 2021-05-20 | $45.74 | $46.47 | $45.74 | $46.41 | $45.91 | 9,584 |
| 2021-05-19 | $44.35 | $45.45 | $44.14 | $45.36 | $44.87 | 12,896 |
| 2021-05-18 | $45.44 | $45.75 | $45.16 | $45.17 | $44.68 | 21,485 |
| 2021-05-17 | $45.00 | $45.05 | $44.54 | $45.05 | $44.56 | 12,516 |
| 2021-05-14 | $44.83 | $45.72 | $44.74 | $45.55 | $45.06 | 17,233 |
| 2021-05-13 | $44.41 | $44.83 | $44.08 | $44.41 | $43.93 | 24,754 |
| 2021-05-12 | $45.28 | $45.28 | $43.93 | $44.06 | $43.58 | 59,812 |
| 2021-05-11 | $44.78 | $45.84 | $44.48 | $45.80 | $45.30 | 27,064 |
| 2021-05-10 | $47.56 | $47.56 | $45.97 | $45.97 | $45.47 | 12,292 |
| 2021-05-07 | $47.20 | $47.76 | $47.20 | $47.52 | $47.00 | 38,102 |
| 2021-05-06 | $46.82 | $47.03 | $46.31 | $47.01 | $46.50 | 18,132 |
| 2021-05-05 | $47.00 | $47.35 | $46.92 | $47.01 | $46.50 | 6,212 |
| 2021-05-04 | $47.28 | $47.41 | $46.21 | $46.85 | $46.34 | 21,140 |
| 2021-05-03 | $48.23 | $48.23 | $47.59 | $47.69 | $47.17 | 12,065 |
| 2021-04-30 | $48.60 | $48.71 | $47.93 | $48.07 | $47.55 | 14,081 |
| 2021-04-29 | $49.33 | $49.33 | $48.51 | $49.02 | $48.49 | 25,812 |
| 2021-04-28 | $49.09 | $49.09 | $48.79 | $48.82 | $48.29 | 10,599 |
| 2021-04-27 | $49.39 | $49.39 | $48.97 | $49.17 | $48.64 | 22,716 |
| 2021-04-26 | $48.91 | $49.40 | $48.91 | $49.38 | $48.84 | 18,201 |
| 2021-04-23 | $47.94 | $48.80 | $47.94 | $48.71 | $48.18 | 15,591 |
| 2021-04-22 | $48.30 | $48.53 | $47.72 | $47.79 | $47.27 | 32,703 |
| 2021-04-21 | $47.14 | $48.13 | $47.00 | $48.13 | $47.61 | 28,899 |
| 2021-04-20 | $47.83 | $47.83 | $46.86 | $47.09 | $46.58 | 24,797 |
| 2021-04-19 | $48.53 | $48.53 | $47.38 | $47.69 | $47.17 | 30,805 |
| 2021-04-16 | $48.87 | $48.99 | $48.59 | $48.70 | $48.17 | 36,445 |
| 2021-04-15 | $48.70 | $49.11 | $48.47 | $49.01 | $48.48 | 101,998 |
| 2021-04-14 | $48.66 | $48.89 | $48.18 | $48.26 | $47.74 | 56,773 |
| 2021-04-13 | $48.68 | $48.77 | $48.32 | $48.77 | $48.24 | 14,957 |
| 2021-04-12 | $48.87 | $48.87 | $48.21 | $48.51 | $47.98 | 31,377 |
| 2021-04-09 | $48.93 | $48.93 | $48.65 | $48.87 | $48.34 | 13,493 |
| 2021-04-08 | $48.84 | $49.16 | $48.84 | $49.09 | $48.56 | 14,296 |
| 2021-04-07 | $48.93 | $48.98 | $48.54 | $48.72 | $48.19 | 17,437 |
| 2021-04-06 | $49.02 | $49.05 | $48.64 | $48.88 | $48.35 | 18,965 |
| 2021-04-05 | $48.89 | $49.26 | $48.61 | $49.22 | $48.68 | 28,514 |
| 2021-04-01 | $47.49 | $48.40 | $47.49 | $48.40 | $47.87 | 23,719 |
| 2021-03-31 | $46.27 | $47.28 | $46.27 | $47.01 | $46.50 | 22,985 |
| 2021-03-30 | $46.02 | $46.37 | $45.85 | $46.31 | $45.81 | 18,817 |
| 2021-03-29 | $46.79 | $46.80 | $45.98 | $46.28 | $45.78 | 24,261 |
| 2021-03-26 | $45.63 | $46.93 | $45.63 | $46.91 | $46.40 | 16,744 |
| 2021-03-25 | $44.94 | $45.58 | $44.64 | $45.54 | $45.05 | 21,633 |
| 2021-03-24 | $46.21 | $46.51 | $45.41 | $45.41 | $44.92 | 21,529 |
| 2021-03-23 | $47.08 | $47.26 | $45.84 | $45.95 | $45.42 | 50,981 |
| 2021-03-22 | $46.84 | $47.56 | $46.84 | $47.24 | $46.70 | 19,150 |
| 2021-03-19 | $46.54 | $47.07 | $45.97 | $46.86 | $46.33 | 16,910 |
| 2021-03-18 | $47.68 | $47.74 | $46.38 | $46.43 | $45.90 | 15,685 |
| 2021-03-17 | $47.19 | $48.10 | $46.65 | $47.90 | $47.35 | 21,880 |
| 2021-03-16 | $47.48 | $47.93 | $47.21 | $47.44 | $46.89 | 16,681 |
| 2021-03-15 | $46.87 | $47.29 | $46.78 | $47.29 | $46.75 | 16,434 |
| 2021-03-12 | $46.44 | $46.70 | $46.14 | $46.70 | $46.17 | 10,994 |
| 2021-03-11 | $46.27 | $46.90 | $46.22 | $46.86 | $46.32 | 22,446 |
| 2021-03-10 | $46.02 | $46.26 | $45.35 | $45.43 | $44.91 | 16,120 |
| 2021-03-09 | $44.39 | $45.58 | $44.39 | $45.38 | $44.86 | 23,641 |
| 2021-03-08 | $44.56 | $44.86 | $43.46 | $43.46 | $42.96 | 26,209 |
| 2021-03-05 | $44.65 | $44.80 | $42.96 | $44.76 | $44.25 | 34,263 |
| 2021-03-04 | $45.97 | $46.12 | $43.68 | $44.25 | $43.75 | 56,599 |
| 2021-03-03 | $47.05 | $47.32 | $46.00 | $46.07 | $45.54 | 20,936 |
| 2021-03-02 | $48.09 | $48.09 | $47.09 | $47.09 | $46.55 | 21,282 |
| 2021-03-01 | $47.29 | $48.04 | $47.22 | $48.02 | $47.47 | 19,164 |
| 2021-02-26 | $46.34 | $46.97 | $45.66 | $46.54 | $46.01 | 59,028 |
| 2021-02-25 | $48.38 | $48.38 | $46.15 | $46.35 | $45.82 | 38,324 |
| 2021-02-24 | $47.01 | $48.48 | $46.92 | $48.48 | $47.92 | 24,085 |
| 2021-02-23 | $47.16 | $47.64 | $45.80 | $47.12 | $46.58 | 57,680 |
| 2021-02-22 | $49.06 | $49.22 | $48.10 | $48.20 | $47.65 | 32,712 |
| 2021-02-19 | $49.15 | $49.78 | $49.15 | $49.47 | $48.90 | 22,303 |
| 2021-02-18 | $48.99 | $48.99 | $48.26 | $48.74 | $48.18 | 29,006 |
| 2021-02-17 | $49.57 | $49.58 | $48.71 | $49.37 | $48.81 | 19,230 |
| 2021-02-16 | $50.24 | $50.47 | $49.71 | $49.81 | $49.24 | 64,582 |
| 2021-02-12 | $49.30 | $50.00 | $49.01 | $49.97 | $49.40 | 28,783 |
| 2021-02-11 | $48.79 | $49.28 | $48.69 | $49.28 | $48.72 | 28,767 |
| 2021-02-10 | $49.11 | $49.13 | $48.01 | $48.15 | $47.60 | 30,020 |
| 2021-02-09 | $48.53 | $49.17 | $48.33 | $49.02 | $48.46 | 56,157 |
| 2021-02-08 | $47.43 | $48.32 | $47.39 | $48.32 | $47.77 | 34,714 |
| 2021-02-05 | $46.85 | $47.01 | $46.60 | $46.88 | $46.34 | 33,323 |
| 2021-02-04 | $45.90 | $46.34 | $45.78 | $46.34 | $45.81 | 20,104 |
| 2021-02-03 | $46.27 | $46.41 | $45.88 | $45.93 | $45.40 | 36,780 |
| 2021-02-02 | $45.89 | $46.26 | $45.70 | $46.20 | $45.67 | 37,261 |
| 2021-02-01 | $45.00 | $45.79 | $44.68 | $45.72 | $45.20 | 29,112 |
| 2021-01-29 | $45.20 | $45.34 | $44.27 | $44.41 | $43.90 | 22,582 |
| 2021-01-28 | $45.61 | $45.87 | $45.06 | $45.34 | $44.82 | 21,069 |
| 2021-01-27 | $46.06 | $46.88 | $45.47 | $45.91 | $45.38 | 44,616 |
| 2021-01-26 | $47.00 | $47.00 | $46.25 | $46.50 | $45.96 | 40,054 |
| 2021-01-25 | $47.00 | $47.44 | $46.31 | $46.90 | $46.36 | 54,154 |
| 2021-01-22 | $46.44 | $46.72 | $46.39 | $46.70 | $46.16 | 12,159 |
| 2021-01-21 | $46.74 | $46.78 | $46.36 | $46.78 | $46.24 | 32,764 |
| 2021-01-20 | $46.68 | $47.09 | $46.40 | $46.60 | $46.07 | 36,309 |
| 2021-01-19 | $45.42 | $46.33 | $45.42 | $46.32 | $45.79 | 42,700 |
| 2021-01-15 | $45.40 | $45.40 | $44.83 | $44.96 | $44.45 | 24,648 |
| 2021-01-14 | $44.85 | $45.68 | $44.85 | $45.52 | $45.00 | 26,340 |
| 2021-01-13 | $44.59 | $44.60 | $44.35 | $44.40 | $43.89 | 27,677 |
| 2021-01-12 | $44.24 | $44.46 | $44.02 | $44.41 | $43.90 | 40,022 |
| 2021-01-11 | $43.53 | $44.29 | $43.45 | $44.17 | $43.66 | 45,123 |
| 2021-01-08 | $44.47 | $44.47 | $43.41 | $43.88 | $43.38 | 37,556 |
| 2021-01-07 | $43.28 | $43.88 | $43.20 | $43.83 | $43.33 | 50,601 |
| 2021-01-06 | $42.48 | $43.24 | $42.31 | $42.73 | $42.25 | 55,164 |
| 2021-01-05 | $41.92 | $42.60 | $41.92 | $42.58 | $42.09 | 29,604 |
| 2021-01-04 | $42.11 | $42.46 | $41.45 | $41.80 | $41.32 | 39,481 |
| 2020-12-31 | $41.50 | $41.54 | $41.30 | $41.50 | $41.03 | 16,869 |
| 2020-12-30 | $41.25 | $41.59 | $41.25 | $41.49 | $41.02 | 17,753 |
| 2020-12-29 | $41.46 | $41.46 | $40.72 | $40.93 | $40.46 | 18,738 |
| 2020-12-28 | $41.45 | $41.55 | $41.20 | $41.22 | $40.73 | 17,877 |
| 2020-12-24 | $40.98 | $41.08 | $40.91 | $41.07 | $40.58 | 13,453 |
| 2020-12-23 | $41.15 | $41.29 | $41.03 | $41.03 | $40.54 | 12,530 |
| 2020-12-22 | $40.73 | $40.97 | $40.72 | $40.96 | $40.47 | 25,302 |
| 2020-12-21 | $40.40 | $40.91 | $40.22 | $40.87 | $40.39 | 19,062 |
| 2020-12-18 | $41.25 | $41.26 | $40.92 | $40.94 | $40.46 | 53,365 |
| 2020-12-17 | $41.03 | $41.34 | $41.03 | $41.26 | $40.78 | 5,915 |
| 2020-12-16 | $41.02 | $41.15 | $40.76 | $40.94 | $40.45 | 12,067 |
| 2020-12-15 | $40.54 | $40.87 | $40.41 | $40.87 | $40.39 | 10,034 |
| 2020-12-14 | $40.48 | $40.71 | $40.32 | $40.43 | $39.95 | 14,405 |
| 2020-12-11 | $40.06 | $40.37 | $39.89 | $40.20 | $39.72 | 16,271 |
| 2020-12-10 | $39.97 | $40.43 | $39.94 | $40.41 | $39.93 | 16,942 |
| 2020-12-09 | $41.04 | $41.19 | $40.12 | $40.30 | $39.82 | 22,855 |
| 2020-12-08 | $40.66 | $40.99 | $40.66 | $40.92 | $40.43 | 9,937 |
| 2020-12-07 | $40.88 | $40.97 | $40.72 | $40.83 | $40.35 | 23,278 |
| 2020-12-04 | $40.12 | $40.83 | $40.12 | $40.83 | $40.35 | 12,467 |
| 2020-12-03 | $39.80 | $40.17 | $39.80 | $39.88 | $39.41 | 9,936 |
| 2020-12-02 | $39.83 | $39.97 | $39.66 | $39.79 | $39.32 | 17,335 |
| 2020-12-01 | $38.93 | $40.05 | $38.93 | $39.82 | $39.35 | 30,633 |
| 2020-11-30 | $39.22 | $39.23 | $38.88 | $39.15 | $38.69 | 24,882 |
| 2020-11-27 | $38.79 | $39.21 | $38.79 | $39.12 | $38.66 | 5,124 |
| 2020-11-25 | $38.50 | $38.73 | $38.50 | $38.63 | $38.17 | 16,185 |
| 2020-11-24 | $38.36 | $38.62 | $38.11 | $38.62 | $38.16 | 22,297 |
| 2020-11-23 | $37.91 | $38.21 | $37.82 | $38.18 | $37.73 | 21,473 |
| 2020-11-20 | $37.76 | $37.98 | $37.74 | $37.78 | $37.33 | 8,847 |
| 2020-11-19 | $37.00 | $37.65 | $37.00 | $37.65 | $37.20 | 9,428 |
| 2020-11-18 | $37.47 | $37.65 | $37.18 | $37.18 | $36.74 | 17,545 |
| 2020-11-17 | $37.29 | $37.48 | $37.26 | $37.34 | $36.90 | 7,282 |
| 2020-11-16 | $37.07 | $37.48 | $37.07 | $37.48 | $37.04 | 17,658 |
| 2020-11-13 | $36.24 | $36.67 | $36.24 | $36.64 | $36.21 | 5,311 |
| 2020-11-12 | $36.32 | $36.47 | $35.82 | $35.94 | $35.52 | 13,184 |
| 2020-11-11 | $35.77 | $36.41 | $35.77 | $36.40 | $35.97 | 20,529 |
| 2020-11-10 | $35.92 | $35.97 | $35.49 | $35.68 | $35.26 | 10,230 |
| 2020-11-09 | $38.04 | $38.04 | $36.18 | $36.22 | $35.79 | 11,618 |
| 2020-11-06 | $35.82 | $35.99 | $35.55 | $35.90 | $35.47 | 10,459 |
| 2020-11-05 | $35.41 | $35.87 | $35.41 | $35.82 | $35.40 | 10,442 |
| 2020-11-04 | $34.40 | $34.92 | $34.20 | $34.74 | $34.33 | 10,220 |
| 2020-11-03 | $33.44 | $33.95 | $33.44 | $33.94 | $33.54 | 12,650 |
| 2020-11-02 | $33.11 | $33.28 | $32.78 | $33.03 | $32.64 | 21,202 |
| 2020-10-30 | $33.00 | $33.03 | $32.55 | $32.82 | $32.43 | 15,121 |
| 2020-10-29 | $32.79 | $33.53 | $32.79 | $33.40 | $33.00 | 9,135 |
| 2020-10-28 | $33.54 | $33.54 | $32.82 | $32.82 | $32.43 | 12,131 |
| 2020-10-27 | $34.26 | $34.41 | $33.97 | $34.01 | $33.61 | 5,214 |
| 2020-10-26 | $34.60 | $34.65 | $33.81 | $34.13 | $33.73 | 12,162 |
| 2020-10-23 | $35.03 | $35.07 | $34.88 | $35.07 | $34.65 | 4,010 |
| 2020-10-22 | $34.82 | $35.00 | $34.56 | $34.91 | $34.50 | 7,500 |
| 2020-10-21 | $35.00 | $35.18 | $34.81 | $34.88 | $34.47 | 10,574 |
| 2020-10-20 | $35.11 | $35.23 | $34.99 | $34.99 | $34.58 | 6,759 |
| 2020-10-19 | $35.20 | $35.43 | $34.97 | $34.97 | $34.55 | 8,882 |
| 2020-10-16 | $35.11 | $35.31 | $35.05 | $35.05 | $34.63 | 10,129 |
| 2020-10-15 | $34.93 | $35.11 | $34.75 | $35.07 | $34.65 | 11,792 |
| 2020-10-14 | $35.56 | $35.62 | $35.26 | $35.32 | $34.90 | 7,827 |
| 2020-10-13 | $35.60 | $35.71 | $35.50 | $35.55 | $35.13 | 13,107 |
| 2020-10-12 | $35.58 | $35.77 | $35.31 | $35.69 | $35.27 | 23,079 |
| 2020-10-09 | $34.93 | $35.25 | $34.93 | $35.22 | $34.80 | 14,596 |
| 2020-10-08 | $34.48 | $34.68 | $34.48 | $34.65 | $34.24 | 4,791 |
| 2020-10-07 | $33.92 | $34.24 | $33.92 | $34.24 | $33.83 | 8,029 |
| 2020-10-06 | $33.80 | $34.27 | $33.57 | $33.61 | $33.22 | 11,233 |
| 2020-10-05 | $33.21 | $33.67 | $33.21 | $33.67 | $33.27 | 8,890 |
| 2020-10-02 | $33.14 | $33.21 | $32.99 | $32.99 | $32.60 | 10,236 |
| 2020-10-01 | $33.50 | $33.61 | $33.44 | $33.56 | $33.16 | 5,952 |
| 2020-09-30 | $33.11 | $33.35 | $33.01 | $33.07 | $32.68 | 9,586 |
| 2020-09-29 | $33.07 | $33.32 | $33.05 | $33.15 | $32.76 | 20,450 |
| 2020-09-28 | $32.69 | $33.03 | $32.69 | $33.03 | $32.64 | 8,126 |
| 2020-09-25 | $31.87 | $32.34 | $31.80 | $32.33 | $31.94 | 12,943 |
| 2020-09-24 | $31.95 | $32.35 | $31.76 | $32.05 | $31.67 | 8,423 |
| 2020-09-23 | $32.89 | $32.89 | $32.03 | $32.06 | $31.68 | 6,284 |
| 2020-09-22 | $32.68 | $32.72 | $32.34 | $32.72 | $32.34 | 29,280 |
| 2020-09-21 | $32.60 | $32.70 | $32.16 | $32.70 | $32.26 | 5,538 |
| 2020-09-18 | $33.21 | $33.27 | $32.75 | $33.01 | $32.56 | 5,506 |
| 2020-09-17 | $32.99 | $33.19 | $32.81 | $33.19 | $32.74 | 8,284 |
| 2020-09-16 | $33.53 | $33.70 | $33.37 | $33.37 | $32.92 | 6,728 |
| 2020-09-15 | $33.29 | $33.43 | $33.22 | $33.30 | $32.85 | 13,256 |
| 2020-09-14 | $32.92 | $33.00 | $32.83 | $32.95 | $32.51 | 15,447 |
| 2020-09-11 | $32.67 | $32.67 | $32.23 | $32.37 | $31.93 | 9,115 |
| 2020-09-10 | $32.98 | $33.09 | $32.32 | $32.32 | $31.88 | 12,849 |
| 2020-09-09 | $32.51 | $32.78 | $32.46 | $32.74 | $32.30 | 8,194 |
| 2020-09-08 | $32.60 | $32.64 | $32.08 | $32.08 | $31.65 | 11,997 |
| 2020-09-04 | $33.60 | $33.65 | $32.32 | $33.18 | $32.74 | 22,575 |
| 2020-09-03 | $35.00 | $35.05 | $33.38 | $33.55 | $33.10 | 30,668 |
| 2020-09-02 | $34.60 | $35.08 | $34.48 | $35.08 | $34.61 | 23,618 |
| 2020-09-01 | $34.11 | $34.35 | $34.06 | $34.35 | $33.89 | 15,783 |
| 2020-08-31 | $34.16 | $34.24 | $33.86 | $33.98 | $33.52 | 24,223 |
| 2020-08-28 | $33.78 | $34.20 | $33.78 | $34.20 | $33.74 | 18,256 |
| 2020-08-27 | $34.20 | $34.20 | $33.64 | $33.73 | $33.28 | 14,543 |
| 2020-08-26 | $33.95 | $34.20 | $33.95 | $34.16 | $33.69 | 5,869 |
| 2020-08-25 | $33.82 | $33.87 | $33.74 | $33.87 | $33.41 | 5,197 |
| 2020-08-24 | $33.73 | $33.73 | $33.56 | $33.69 | $33.23 | 6,459 |
| 2020-08-21 | $33.29 | $33.36 | $33.12 | $33.36 | $32.91 | 6,074 |
| 2020-08-20 | $33.17 | $33.39 | $33.00 | $33.35 | $32.90 | 20,138 |
| 2020-08-19 | $33.84 | $33.85 | $33.52 | $33.55 | $33.10 | 6,899 |
| 2020-08-18 | $34.10 | $34.10 | $33.80 | $33.80 | $33.34 | 4,602 |
| 2020-08-17 | $33.82 | $34.05 | $33.82 | $33.99 | $33.53 | 7,250 |
| 2020-08-14 | $33.74 | $33.81 | $33.65 | $33.70 | $33.24 | 5,604 |
| 2020-08-13 | $33.83 | $33.94 | $33.74 | $33.77 | $33.31 | 7,711 |
| 2020-08-12 | $33.55 | $33.93 | $33.55 | $33.89 | $33.43 | 4,995 |
| 2020-08-11 | $33.63 | $33.81 | $33.24 | $33.25 | $32.80 | 7,195 |
| 2020-08-10 | $33.57 | $33.57 | $33.24 | $33.47 | $33.02 | 8,157 |
| 2020-08-07 | $33.64 | $33.75 | $33.21 | $33.53 | $33.08 | 14,923 |
| 2020-08-06 | $33.73 | $33.87 | $33.61 | $33.86 | $33.40 | 11,695 |
| 2020-08-05 | $33.72 | $33.83 | $33.67 | $33.80 | $33.34 | 7,669 |
| 2020-08-04 | $33.26 | $33.58 | $33.26 | $33.58 | $33.13 | 33,413 |
| 2020-08-03 | $32.93 | $33.33 | $32.93 | $33.33 | $32.88 | 15,469 |
| 2020-07-31 | $33.00 | $33.00 | $32.29 | $32.70 | $32.25 | 10,559 |
| 2020-07-30 | $32.28 | $32.80 | $32.18 | $32.77 | $32.33 | 7,752 |
| 2020-07-29 | $32.28 | $32.63 | $32.28 | $32.52 | $32.08 | 6,672 |
| 2020-07-28 | $32.44 | $32.44 | $32.15 | $32.15 | $31.72 | 6,468 |
| 2020-07-27 | $32.15 | $32.60 | $32.15 | $32.60 | $32.16 | 5,132 |
| 2020-07-24 | $31.70 | $32.09 | $31.70 | $31.93 | $31.50 | 5,799 |
| 2020-07-23 | $32.70 | $32.88 | $32.10 | $32.29 | $31.85 | 12,646 |
| 2020-07-22 | $32.51 | $32.70 | $32.50 | $32.65 | $32.21 | 6,003 |
| 2020-07-21 | $32.72 | $32.76 | $32.43 | $32.43 | $31.99 | 5,956 |
| 2020-07-20 | $31.91 | $32.45 | $31.89 | $32.45 | $32.01 | 7,430 |
| 2020-07-17 | $31.77 | $31.84 | $31.64 | $31.84 | $31.41 | 4,246 |
| 2020-07-16 | $31.52 | $31.57 | $31.43 | $31.54 | $31.11 | 21,122 |
| 2020-07-15 | $31.88 | $31.94 | $31.58 | $31.86 | $31.43 | 11,303 |
| 2020-07-14 | $31.01 | $31.61 | $30.83 | $31.60 | $31.17 | 10,438 |
| 2020-07-13 | $31.97 | $32.16 | $31.20 | $31.20 | $30.78 | 21,310 |
| 2020-07-10 | $31.74 | $31.74 | $31.53 | $31.70 | $31.27 | 9,506 |
| 2020-07-09 | $31.72 | $31.80 | $31.37 | $31.74 | $31.31 | 5,822 |
| 2020-07-08 | $31.40 | $31.67 | $31.34 | $31.67 | $31.24 | 6,093 |
| 2020-07-07 | $31.63 | $31.72 | $31.21 | $31.21 | $30.79 | 23,313 |
| 2020-07-06 | $31.52 | $31.74 | $31.52 | $31.69 | $31.26 | 9,420 |
| 2020-07-02 | $31.00 | $31.23 | $30.95 | $30.95 | $30.53 | 16,284 |
| 2020-07-01 | $30.85 | $30.85 | $30.71 | $30.71 | $30.29 | 8,304 |
| 2020-06-30 | $30.49 | $30.86 | $30.49 | $30.86 | $30.44 | 13,802 |
| 2020-06-29 | $30.31 | $30.39 | $29.93 | $30.36 | $29.95 | 7,763 |
| 2020-06-26 | $30.61 | $30.63 | $30.10 | $30.10 | $29.69 | 8,302 |
| 2020-06-25 | $30.16 | $30.63 | $30.00 | $30.63 | $30.22 | 9,337 |
| 2020-06-24 | $30.76 | $30.80 | $30.07 | $30.25 | $29.84 | 10,680 |
| 2020-06-23 | $31.02 | $31.11 | $30.87 | $30.87 | $30.45 | 13,646 |
| 2020-06-22 | $30.56 | $30.81 | $30.40 | $30.81 | $30.32 | 6,890 |
| 2020-06-19 | $31.01 | $31.01 | $30.56 | $30.56 | $30.08 | 5,406 |
| 2020-06-18 | $30.44 | $30.61 | $30.44 | $30.46 | $29.98 | 3,700 |
| 2020-06-17 | $30.64 | $30.78 | $30.55 | $30.58 | $30.10 | 7,644 |
| 2020-06-16 | $30.62 | $30.77 | $30.24 | $30.42 | $29.94 | 8,840 |
| 2020-06-15 | $28.87 | $29.99 | $28.87 | $29.95 | $29.48 | 10,476 |
| 2020-06-12 | $29.84 | $29.99 | $29.01 | $29.49 | $29.02 | 7,186 |
| 2020-06-11 | $30.01 | $30.05 | $29.01 | $29.02 | $28.56 | 19,585 |
| 2020-06-10 | $31.48 | $31.48 | $30.90 | $30.99 | $30.50 | 11,449 |
| 2020-06-09 | $31.01 | $31.13 | $30.67 | $31.01 | $30.52 | 11,906 |
| 2020-06-08 | $30.88 | $31.08 | $30.70 | $31.08 | $30.59 | 22,698 |
| 2020-06-05 | $30.68 | $31.02 | $30.68 | $30.78 | $30.29 | 17,634 |
| 2020-06-04 | $30.13 | $30.45 | $30.10 | $30.24 | $29.76 | 10,644 |
| 2020-06-03 | $29.89 | $30.44 | $29.89 | $30.36 | $29.88 | 16,316 |
| 2020-06-02 | $29.41 | $29.50 | $29.07 | $29.50 | $29.03 | 9,839 |
| 2020-06-01 | $28.72 | $29.21 | $28.72 | $29.10 | $28.64 | 8,952 |
| 2020-05-29 | $28.17 | $28.75 | $28.17 | $28.75 | $28.30 | 6,057 |
| 2020-05-28 | $28.97 | $28.97 | $28.30 | $28.30 | $27.85 | 10,878 |
| 2020-05-27 | $28.64 | $28.71 | $27.95 | $28.71 | $28.26 | 9,147 |
| 2020-05-26 | $28.68 | $28.79 | $28.41 | $28.41 | $27.96 | 14,245 |
| 2020-05-22 | $27.71 | $27.95 | $27.71 | $27.95 | $27.51 | 4,522 |
| 2020-05-21 | $28.08 | $28.14 | $27.68 | $27.81 | $27.37 | 12,015 |
| 2020-05-20 | $27.72 | $28.23 | $27.72 | $28.09 | $27.65 | 9,485 |
| 2020-05-19 | $27.34 | $27.75 | $27.34 | $27.34 | $26.91 | 6,999 |
| 2020-05-18 | $27.04 | $27.43 | $27.04 | $27.43 | $27.00 | 10,712 |
| 2020-05-15 | $26.34 | $26.41 | $26.04 | $26.35 | $25.93 | 9,205 |
| 2020-05-14 | $25.86 | $26.51 | $25.58 | $26.51 | $26.09 | 4,682 |
| 2020-05-13 | $26.87 | $26.87 | $25.94 | $26.22 | $25.81 | 22,293 |
| 2020-05-12 | $27.49 | $27.51 | $26.86 | $26.86 | $26.44 | 4,108 |
| 2020-05-11 | $27.22 | $27.48 | $27.17 | $27.38 | $26.95 | 10,034 |
| 2020-05-08 | $27.10 | $27.42 | $27.03 | $27.39 | $26.96 | 10,507 |
| 2020-05-07 | $26.80 | $26.84 | $26.55 | $26.73 | $26.31 | 4,428 |
| 2020-05-06 | $26.22 | $26.48 | $26.22 | $26.25 | $25.84 | 6,085 |
| 2020-05-05 | $26.09 | $26.42 | $26.09 | $26.09 | $25.68 | 8,377 |
| 2020-05-04 | $25.50 | $25.83 | $25.43 | $25.83 | $25.42 | 5,756 |
| 2020-05-01 | $26.26 | $26.26 | $25.58 | $25.70 | $25.29 | 18,967 |
| 2020-04-30 | $27.45 | $27.45 | $26.88 | $26.90 | $26.48 | 14,437 |
| 2020-04-29 | $26.93 | $27.78 | $26.93 | $27.64 | $27.20 | 13,398 |
| 2020-04-28 | $26.74 | $26.90 | $26.45 | $26.45 | $26.03 | 8,342 |
| 2020-04-27 | $26.06 | $26.41 | $26.06 | $26.35 | $25.93 | 13,684 |
| 2020-04-24 | $25.53 | $25.78 | $25.33 | $25.78 | $25.37 | 3,247 |
| 2020-04-23 | $25.61 | $25.81 | $25.41 | $25.41 | $25.01 | 12,243 |
| 2020-04-22 | $25.26 | $25.60 | $25.26 | $25.59 | $25.19 | 8,885 |
| 2020-04-21 | $25.34 | $25.34 | $24.68 | $24.74 | $24.35 | 5,548 |
| 2020-04-20 | $25.70 | $26.12 | $25.70 | $25.76 | $25.35 | 12,173 |
| 2020-04-17 | $26.17 | $26.17 | $25.88 | $26.09 | $25.68 | 14,190 |
| 2020-04-16 | $25.35 | $25.68 | $25.33 | $25.61 | $25.21 | 12,775 |
| 2020-04-15 | $25.36 | $25.46 | $25.15 | $25.30 | $24.90 | 7,065 |
| 2020-04-14 | $25.69 | $26.02 | $25.69 | $26.02 | $25.61 | 7,084 |
| 2020-04-13 | $24.95 | $25.09 | $24.72 | $25.09 | $24.69 | 15,407 |
| 2020-04-09 | $25.34 | $25.70 | $24.94 | $25.06 | $24.66 | 12,852 |
| 2020-04-08 | $24.45 | $25.11 | $24.44 | $25.00 | $24.61 | 7,223 |
| 2020-04-07 | $25.01 | $25.11 | $24.34 | $24.34 | $23.96 | 17,254 |
| 2020-04-06 | $23.33 | $24.32 | $23.33 | $24.21 | $23.83 | 14,784 |
| 2020-04-03 | $22.81 | $22.89 | $22.28 | $22.44 | $22.09 | 10,983 |
| 2020-04-02 | $22.39 | $22.95 | $22.27 | $22.87 | $22.51 | 10,064 |
| 2020-04-01 | $22.78 | $23.14 | $22.51 | $22.59 | $22.23 | 7,039 |
| 2020-03-31 | $23.59 | $24.09 | $23.48 | $23.55 | $23.18 | 10,673 |
| 2020-03-30 | $23.50 | $23.83 | $23.31 | $23.82 | $23.44 | 72,770 |
| 2020-03-27 | $23.55 | $23.87 | $23.33 | $23.33 | $22.96 | 9,243 |
| 2020-03-26 | $23.34 | $24.32 | $23.31 | $24.30 | $23.92 | 23,762 |
| 2020-03-25 | $22.99 | $23.84 | $22.45 | $23.04 | $22.68 | 18,004 |
| 2020-03-24 | $21.98 | $22.73 | $21.98 | $22.73 | $22.37 | 75,307 |
| 2020-03-23 | $20.59 | $20.94 | $20.12 | $20.68 | $20.33 | 23,524 |
| 2020-03-20 | $21.14 | $21.55 | $20.60 | $20.60 | $20.25 | 7,033 |
| 2020-03-19 | $20.13 | $21.18 | $20.00 | $20.86 | $20.50 | 19,713 |
| 2020-03-18 | $20.62 | $21.20 | $19.70 | $20.25 | $19.90 | 28,617 |
| 2020-03-17 | $21.25 | $22.15 | $20.68 | $22.03 | $21.65 | 18,957 |
| 2020-03-16 | $21.55 | $22.47 | $21.00 | $21.00 | $20.64 | 76,021 |
| 2020-03-13 | $24.02 | $24.02 | $22.29 | $23.85 | $23.44 | 24,108 |
| 2020-03-12 | $23.00 | $23.03 | $21.96 | $22.26 | $21.88 | 30,397 |
| 2020-03-11 | $25.26 | $25.41 | $24.45 | $24.71 | $24.29 | 12,911 |
| 2020-03-10 | $25.68 | $26.08 | $25.00 | $26.08 | $25.63 | 15,925 |
| 2020-03-09 | $26.00 | $26.36 | $24.86 | $24.94 | $24.51 | 58,539 |
| 2020-03-06 | $26.84 | $27.12 | $26.47 | $26.96 | $26.50 | 25,109 |
| 2020-03-05 | $27.67 | $28.11 | $27.40 | $27.52 | $27.05 | 11,926 |
| 2020-03-04 | $27.88 | $28.49 | $27.71 | $28.49 | $28.00 | 15,993 |
| 2020-03-03 | $28.13 | $28.45 | $27.23 | $27.41 | $26.94 | 19,887 |
| 2020-03-02 | $27.51 | $28.10 | $27.00 | $28.06 | $27.58 | 49,801 |
| 2020-02-28 | $26.47 | $27.23 | $26.23 | $27.23 | $26.76 | 42,641 |
| 2020-02-27 | $27.67 | $28.00 | $27.14 | $27.28 | $26.81 | 45,654 |
| 2020-02-26 | $28.66 | $28.99 | $28.33 | $28.43 | $27.94 | 49,509 |
| 2020-02-25 | $29.31 | $29.32 | $28.11 | $28.37 | $27.89 | 96,673 |
| 2020-02-24 | $29.25 | $29.37 | $28.85 | $29.12 | $28.62 | 38,500 |
| 2020-02-21 | $30.78 | $30.78 | $30.15 | $30.34 | $29.82 | 32,756 |
| 2020-02-20 | $31.21 | $31.21 | $30.64 | $30.95 | $30.42 | 18,605 |
| 2020-02-19 | $31.08 | $31.35 | $31.08 | $31.26 | $30.73 | 29,289 |
| 2020-02-18 | $31.25 | $31.25 | $30.73 | $30.87 | $30.34 | 39,333 |
| 2020-02-14 | $31.41 | $31.44 | $31.20 | $31.28 | $30.75 | 14,502 |
| 2020-02-13 | $31.38 | $31.51 | $31.19 | $31.38 | $30.84 | 29,681 |
| 2020-02-12 | $31.07 | $31.41 | $31.07 | $31.39 | $30.85 | 12,544 |
| 2020-02-11 | $30.78 | $31.10 | $30.78 | $30.95 | $30.42 | 13,245 |
| 2020-02-10 | $30.25 | $30.57 | $30.21 | $30.57 | $30.05 | 20,762 |
| 2020-02-07 | $30.41 | $30.41 | $30.14 | $30.15 | $29.63 | 11,330 |
| 2020-02-06 | $30.49 | $30.50 | $30.29 | $30.48 | $29.96 | 13,780 |
| 2020-02-05 | $30.51 | $30.51 | $30.13 | $30.32 | $29.80 | 12,269 |
| 2020-02-04 | $29.87 | $30.16 | $29.87 | $30.15 | $29.63 | 18,014 |
| 2020-02-03 | $29.14 | $29.49 | $29.14 | $29.37 | $28.87 | 11,336 |
| 2020-01-31 | $29.76 | $29.76 | $29.01 | $29.10 | $28.60 | 30,758 |
| 2020-01-30 | $29.67 | $29.85 | $29.48 | $29.81 | $29.30 | 24,988 |
| 2020-01-29 | $30.32 | $30.33 | $29.97 | $29.97 | $29.46 | 17,658 |
| 2020-01-28 | $29.96 | $30.34 | $29.93 | $30.30 | $29.78 | 45,110 |
| 2020-01-27 | $30.08 | $30.08 | $29.75 | $29.79 | $29.28 | 52,983 |
| 2020-01-24 | $31.34 | $31.34 | $30.61 | $30.74 | $30.21 | 32,186 |
| 2020-01-23 | $31.00 | $31.07 | $30.79 | $31.07 | $30.54 | 11,719 |
| 2020-01-22 | $30.89 | $31.09 | $30.86 | $30.88 | $30.35 | 11,773 |
| 2020-01-21 | $30.78 | $30.86 | $30.71 | $30.74 | $30.21 | 53,419 |
| 2020-01-17 | $30.86 | $30.87 | $30.70 | $30.87 | $30.34 | 28,626 |
| 2020-01-16 | $30.50 | $30.74 | $30.50 | $30.74 | $30.21 | 10,816 |
| 2020-01-15 | $30.50 | $30.50 | $30.29 | $30.34 | $29.82 | 30,323 |
| 2020-01-14 | $30.56 | $30.70 | $30.41 | $30.58 | $30.06 | 29,138 |
| 2020-01-13 | $30.32 | $30.57 | $30.31 | $30.57 | $30.05 | 24,610 |
| 2020-01-10 | $30.46 | $30.50 | $30.17 | $30.22 | $29.70 | 36,802 |
| 2020-01-09 | $30.39 | $30.50 | $30.12 | $30.32 | $29.80 | 59,493 |
| 2020-01-08 | $29.89 | $30.18 | $29.85 | $30.06 | $29.55 | 39,320 |
| 2020-01-07 | $29.66 | $29.88 | $29.61 | $29.79 | $29.28 | 54,289 |
| 2020-01-06 | $29.54 | $29.59 | $29.38 | $29.56 | $29.06 | 55,727 |
| 2020-01-03 | $29.63 | $29.83 | $29.57 | $29.70 | $29.19 | 21,344 |
| 2020-01-02 | $29.74 | $29.93 | $29.70 | $29.93 | $29.42 | 35,663 |
| 2019-12-31 | $29.26 | $29.45 | $29.26 | $29.39 | $28.89 | 22,370 |
| 2019-12-30 | $29.40 | $29.48 | $29.24 | $29.35 | $28.85 | 22,715 |
| 2019-12-27 | $29.72 | $29.72 | $29.43 | $29.48 | $28.98 | 43,437 |
| 2019-12-26 | $29.57 | $29.66 | $29.44 | $29.53 | $29.03 | 27,100 |
| 2019-12-24 | $29.52 | $29.52 | $29.38 | $29.43 | $28.89 | 8,045 |
| 2019-12-23 | $29.59 | $29.66 | $29.42 | $29.51 | $28.97 | 62,534 |
| 2019-12-20 | $29.37 | $29.44 | $29.26 | $29.42 | $28.88 | 38,042 |
| 2019-12-19 | $28.97 | $29.17 | $28.97 | $29.16 | $28.62 | 18,240 |
| 2019-12-18 | $29.09 | $29.09 | $28.94 | $28.98 | $28.45 | 27,351 |
| 2019-12-17 | $28.99 | $29.02 | $28.92 | $29.00 | $28.47 | 18,925 |
| 2019-12-16 | $28.99 | $29.07 | $28.80 | $28.96 | $28.43 | 27,242 |
| 2019-12-13 | $28.74 | $28.94 | $28.65 | $28.72 | $28.19 | 48,048 |
| 2019-12-12 | $28.23 | $28.72 | $28.19 | $28.70 | $28.17 | 37,215 |
| 2019-12-11 | $28.01 | $28.21 | $28.01 | $28.18 | $27.66 | 9,654 |
| 2019-12-10 | $27.91 | $28.05 | $27.88 | $27.93 | $27.42 | 14,676 |
| 2019-12-09 | $28.04 | $28.04 | $27.88 | $27.88 | $27.37 | 24,176 |
| 2019-12-06 | $27.95 | $28.07 | $27.95 | $28.03 | $27.51 | 15,280 |
| 2019-12-05 | $27.71 | $27.71 | $27.60 | $27.67 | $27.16 | 9,596 |
| 2019-12-04 | $27.65 | $27.74 | $27.60 | $27.60 | $27.09 | 4,150 |
| 2019-12-03 | $27.41 | $27.41 | $27.13 | $27.38 | $26.88 | 10,009 |
| 2019-12-02 | $27.92 | $27.92 | $27.50 | $27.54 | $27.03 | 19,866 |
| 2019-11-29 | $28.04 | $28.04 | $27.89 | $27.89 | $27.38 | 1,830 |
| 2019-11-27 | $28.02 | $28.12 | $28.00 | $28.12 | $27.60 | 15,354 |
| 2019-11-26 | $27.91 | $27.96 | $27.88 | $27.95 | $27.44 | 21,761 |
| 2019-11-25 | $27.62 | $27.88 | $27.60 | $27.87 | $27.36 | 23,283 |
| 2019-11-22 | $27.58 | $27.58 | $27.47 | $27.51 | $27.00 | 11,587 |
| 2019-11-21 | $27.65 | $27.67 | $27.45 | $27.45 | $26.94 | 13,110 |
| 2019-11-20 | $27.84 | $27.91 | $27.68 | $27.73 | $27.22 | 7,780 |
| 2019-11-19 | $28.09 | $28.09 | $27.85 | $27.90 | $27.39 | 2,853 |
| 2019-11-18 | $28.20 | $28.20 | $28.00 | $28.02 | $27.50 | 12,403 |
| 2019-11-15 | $28.02 | $28.19 | $28.02 | $28.15 | $27.63 | 9,038 |
| 2019-11-14 | $27.88 | $27.88 | $27.72 | $27.86 | $27.35 | 2,678 |
| 2019-11-13 | $27.85 | $27.97 | $27.82 | $27.90 | $27.39 | 2,870 |
| 2019-11-12 | $27.94 | $28.09 | $27.94 | $27.96 | $27.45 | 2,838 |
| 2019-11-11 | $27.81 | $27.90 | $27.66 | $27.86 | $27.35 | 4,644 |
| 2019-11-08 | $27.80 | $27.90 | $27.77 | $27.90 | $27.39 | 3,813 |
| 2019-11-07 | $28.00 | $28.04 | $27.86 | $27.86 | $27.35 | 1,968 |
| 2019-11-06 | $27.87 | $27.87 | $27.62 | $27.72 | $27.21 | 5,829 |
| 2019-11-05 | $27.87 | $27.95 | $27.78 | $27.88 | $27.37 | 3,625 |
| 2019-11-04 | $27.70 | $27.78 | $27.70 | $27.77 | $27.26 | 12,126 |
| 2019-11-01 | $27.38 | $27.44 | $27.35 | $27.44 | $26.93 | 4,117 |
| 2019-10-31 | $27.07 | $27.07 | $26.77 | $26.95 | $26.45 | 1,527 |
| 2019-10-30 | $27.00 | $27.10 | $27.00 | $27.10 | $26.60 | 946 |
| 2019-10-29 | $27.15 | $27.15 | $27.03 | $27.03 | $26.53 | 3,530 |
| 2019-10-28 | $26.99 | $27.16 | $26.99 | $27.16 | $26.66 | 5,976 |
| 2019-10-25 | $26.69 | $26.81 | $26.69 | $26.81 | $26.32 | 4,508 |
| 2019-10-24 | $26.39 | $26.58 | $26.39 | $26.58 | $26.09 | 903 |
| 2019-10-23 | $26.10 | $26.15 | $26.10 | $26.13 | $25.65 | 801 |
| 2019-10-22 | $26.37 | $26.37 | $26.27 | $26.27 | $25.79 | 340 |
| 2019-10-21 | $26.40 | $26.51 | $26.40 | $26.44 | $25.95 | 2,844 |
| 2019-10-18 | $26.34 | $26.34 | $26.15 | $26.15 | $25.67 | 736 |
| 2019-10-17 | $26.40 | $26.40 | $26.33 | $26.38 | $25.89 | 534 |
| 2019-10-16 | $26.48 | $26.48 | $26.32 | $26.32 | $25.84 | 882 |
| 2019-10-15 | $26.52 | $26.52 | $26.48 | $26.51 | $26.02 | 570 |
| 2019-10-14 | $26.19 | $26.19 | $26.15 | $26.15 | $25.67 | 518 |
| 2019-10-11 | $25.99 | $26.33 | $25.99 | $26.17 | $25.69 | 1,589 |
| 2019-10-10 | $25.58 | $25.62 | $25.58 | $25.62 | $25.15 | 442 |
| 2019-10-09 | $25.34 | $25.56 | $25.34 | $25.49 | $25.02 | 6,403 |
| 2019-10-08 | $25.26 | $25.26 | $25.20 | $25.20 | $24.74 | 2,234 |
| 2019-10-07 | $25.85 | $25.89 | $25.76 | $25.78 | $25.31 | 4,444 |
| 2019-10-04 | $25.55 | $25.83 | $25.55 | $25.83 | $25.35 | 2,209 |
| 2019-10-03 | $24.87 | $25.43 | $24.87 | $25.43 | $24.96 | 422 |
| 2019-10-02 | $25.21 | $25.21 | $25.08 | $25.12 | $24.66 | 1,877 |
| 2019-10-01 | $25.76 | $25.76 | $25.45 | $25.49 | $25.02 | 878 |
| 2019-09-30 | $25.68 | $25.77 | $25.66 | $25.77 | $25.30 | 1,350 |
| 2019-09-27 | $25.79 | $25.86 | $25.61 | $25.61 | $25.14 | 1,366 |
| 2019-09-26 | $25.97 | $26.03 | $25.97 | $26.03 | $25.55 | 397 |
| 2019-09-25 | $25.57 | $26.09 | $25.57 | $26.09 | $25.61 | 647 |
| 2019-09-24 | $26.15 | $26.15 | $25.79 | $25.82 | $25.34 | 1,869 |
| 2019-09-23 | $26.13 | $26.21 | $26.04 | $26.21 | $25.73 | 1,218 |
| 2019-09-20 | $26.47 | $26.47 | $26.19 | $26.19 | $25.71 | 2,539 |
| 2019-09-19 | $26.63 | $26.70 | $26.48 | $26.48 | $25.99 | 929 |
| 2019-09-18 | $26.41 | $26.43 | $26.35 | $26.43 | $25.94 | 871 |
| 2019-09-17 | $26.26 | $26.45 | $26.26 | $26.45 | $25.96 | 442 |
| 2019-09-16 | $26.34 | $26.47 | $26.34 | $26.44 | $25.91 | 1,295 |
| 2019-09-13 | $26.56 | $26.57 | $26.51 | $26.51 | $25.98 | 2,027 |
| 2019-09-12 | $26.47 | $26.69 | $26.47 | $26.54 | $26.01 | 796 |
| 2019-09-11 | $26.21 | $26.37 | $26.21 | $26.37 | $25.84 | 835 |
| 2019-09-10 | $25.79 | $25.94 | $25.79 | $25.94 | $25.42 | 1,726 |
| 2019-09-09 | $25.98 | $25.98 | $25.84 | $25.88 | $25.36 | 7,101 |
| 2019-09-06 | $25.81 | $25.90 | $25.81 | $25.83 | $25.31 | 1,020 |
| 2019-09-05 | $25.74 | $25.89 | $25.74 | $25.78 | $25.27 | 1,995 |
| 2019-09-04 | $25.15 | $25.17 | $25.15 | $25.17 | $24.67 | 448 |
| 2019-09-03 | $24.68 | $24.72 | $24.64 | $24.67 | $24.18 | 3,411 |
| 2019-08-30 | $25.05 | $25.05 | $24.83 | $24.94 | $24.44 | 1,096 |
| 2019-08-29 | $24.60 | $24.79 | $24.60 | $24.78 | $24.29 | 3,017 |
| 2019-08-28 | $24.32 | $24.32 | $24.32 | $24.32 | $23.83 | 29 |
| 2019-08-27 | $24.45 | $24.56 | $24.16 | $24.26 | $23.78 | 7,472 |
| 2019-08-26 | $24.37 | $24.37 | $24.32 | $24.34 | $23.85 | 2,141 |
| 2019-08-23 | $24.82 | $24.82 | $24.19 | $24.19 | $23.71 | 1,174 |
| 2019-08-22 | $25.03 | $25.03 | $24.99 | $24.99 | $24.49 | 967 |
| 2019-08-21 | $25.00 | $25.06 | $24.99 | $25.00 | $24.50 | 3,249 |
| 2019-08-20 | $24.88 | $24.90 | $24.79 | $24.79 | $24.29 | 2,739 |
| 2019-08-19 | $24.90 | $24.93 | $24.86 | $24.86 | $24.36 | 3,116 |
| 2019-08-16 | $24.44 | $24.64 | $24.43 | $24.64 | $24.14 | 1,674 |
| 2019-08-15 | $24.12 | $24.16 | $24.04 | $24.14 | $23.66 | 7,140 |
| 2019-08-14 | $24.25 | $24.25 | $24.13 | $24.19 | $23.71 | 659 |
| 2019-08-13 | $24.90 | $24.96 | $24.89 | $24.89 | $24.39 | 925 |
| 2019-08-12 | $24.64 | $24.64 | $24.47 | $24.47 | $23.98 | 3,700 |
| 2019-08-09 | $24.90 | $24.91 | $24.75 | $24.75 | $24.25 | 1,102 |
| 2019-08-08 | $24.64 | $25.02 | $24.63 | $25.02 | $24.52 | 1,787 |
| 2019-08-07 | $24.30 | $24.37 | $24.30 | $24.37 | $23.88 | 451 |
| 2019-08-06 | $24.25 | $24.41 | $24.12 | $24.26 | $23.78 | 1,833 |
| 2019-08-05 | $24.54 | $24.54 | $23.91 | $24.01 | $23.53 | 4,567 |
| 2019-08-02 | $25.00 | $25.00 | $24.93 | $24.93 | $24.43 | 2,682 |
| 2019-08-01 | $25.76 | $26.00 | $25.26 | $25.32 | $24.81 | 2,080 |
| 2019-07-31 | $25.78 | $25.78 | $25.29 | $25.43 | $24.92 | 2,173 |
| 2019-07-30 | $25.93 | $25.93 | $25.90 | $25.90 | $25.38 | 365 |
| 2019-07-29 | $25.99 | $26.01 | $25.96 | $26.01 | $25.49 | 634 |
| 2019-07-26 | $26.06 | $26.06 | $26.00 | $26.01 | $25.49 | 5,918 |
| 2019-07-25 | $26.15 | $26.15 | $25.93 | $25.93 | $25.41 | 816 |
| 2019-07-24 | $26.08 | $26.26 | $26.06 | $26.24 | $25.72 | 1,014 |
| 2019-07-23 | $25.63 | $25.63 | $25.63 | $25.63 | $25.12 | 208 |
| 2019-07-22 | $25.35 | $25.35 | $25.35 | $25.35 | $24.84 | 258 |
| 2019-07-19 | $25.10 | $25.10 | $25.06 | $25.06 | $24.56 | 480 |
| 2019-07-18 | $24.91 | $25.06 | $24.91 | $25.06 | $24.56 | 2,062 |
| 2019-07-17 | $25.05 | $25.05 | $24.95 | $24.95 | $24.45 | 869 |
| 2019-07-16 | $25.11 | $25.11 | $25.00 | $25.00 | $24.50 | 614 |
| 2019-07-15 | $25.13 | $25.24 | $25.13 | $25.20 | $24.70 | 675 |
| 2019-07-12 | $25.10 | $25.17 | $25.10 | $25.17 | $24.67 | 609 |
| 2019-07-11 | $24.83 | $24.93 | $24.70 | $24.89 | $24.39 | 5,017 |
| 2019-07-10 | $24.90 | $24.95 | $24.89 | $24.91 | $24.41 | 1,022 |
| 2019-07-09 | $24.57 | $24.67 | $24.54 | $24.67 | $24.18 | 1,296 |
| 2019-07-08 | $24.72 | $24.72 | $24.60 | $24.60 | $24.11 | 3,886 |
| 2019-07-05 | $24.80 | $24.82 | $24.80 | $24.80 | $24.30 | 623 |
| 2019-07-03 | $24.85 | $24.90 | $24.85 | $24.90 | $24.40 | 9,235 |
| 2019-07-02 | $24.85 | $24.87 | $24.81 | $24.87 | $24.37 | 7,957 |
| 2019-07-01 | $25.04 | $25.04 | $24.85 | $24.92 | $24.42 | 6,889 |
| 2019-06-28 | $24.50 | $24.51 | $24.49 | $24.51 | $24.02 | 2,390 |
| 2019-06-27 | $24.29 | $24.36 | $24.29 | $24.34 | $23.85 | 1,564 |
| 2019-06-26 | $24.12 | $24.16 | $24.07 | $24.09 | $23.61 | 3,750 |
| 2019-06-25 | $24.11 | $24.11 | $23.77 | $23.77 | $23.30 | 353 |
| 2019-06-24 | $24.16 | $24.17 | $24.10 | $24.10 | $23.62 | 618 |
| 2019-06-21 | $24.39 | $24.39 | $24.19 | $24.19 | $23.63 | 1,545 |
| 2019-06-20 | $24.59 | $24.59 | $24.48 | $24.52 | $23.95 | 1,597 |
| 2019-06-19 | $24.12 | $24.25 | $24.12 | $24.25 | $23.69 | 633 |
| 2019-06-18 | $24.08 | $24.08 | $24.06 | $24.07 | $23.51 | 864 |
| 2019-06-17 | $23.66 | $23.66 | $23.60 | $23.60 | $23.05 | 524 |
| 2019-06-14 | $23.66 | $23.66 | $23.57 | $23.61 | $23.06 | 10,505 |
| 2019-06-13 | $23.94 | $23.94 | $23.85 | $23.88 | $23.32 | 336 |
| 2019-06-12 | $23.83 | $23.89 | $23.83 | $23.86 | $23.30 | 443 |
| 2019-06-11 | $24.02 | $24.09 | $24.02 | $24.09 | $23.53 | 268 |
| 2019-06-10 | $24.13 | $24.18 | $24.04 | $24.04 | $23.48 | 2,584 |
| 2019-06-07 | $23.78 | $23.80 | $23.77 | $23.77 | $23.21 | 1,030 |
| 2019-06-06 | $23.37 | $23.41 | $23.37 | $23.41 | $22.86 | 335 |
| 2019-06-05 | $23.56 | $23.56 | $23.40 | $23.50 | $22.95 | 605 |
| 2019-06-04 | $23.22 | $23.46 | $23.22 | $23.46 | $22.91 | 349 |
| 2019-06-03 | $22.89 | $22.89 | $22.85 | $22.85 | $22.32 | 537 |
| 2019-05-31 | $22.87 | $22.91 | $22.86 | $22.86 | $22.33 | 437 |
| 2019-05-30 | $23.20 | $23.20 | $23.12 | $23.14 | $22.60 | 697 |
| 2019-05-29 | $23.02 | $23.02 | $22.90 | $22.99 | $22.45 | 2,948 |
| 2019-05-28 | $23.25 | $23.25 | $23.09 | $23.09 | $22.55 | 231 |
| 2019-05-24 | $23.15 | $23.22 | $23.15 | $23.15 | $22.61 | 750 |
| 2019-05-23 | $23.28 | $23.28 | $23.00 | $23.13 | $22.59 | 2,352 |
| 2019-05-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.00 | 197 |
| 2019-05-21 | $23.64 | $23.72 | $23.64 | $23.71 | $23.16 | 390 |
| 2019-05-20 | $23.64 | $23.64 | $23.42 | $23.42 | $22.87 | 967 |
| 2019-05-17 | $24.11 | $24.37 | $24.00 | $24.00 | $23.44 | 3,182 |
| 2019-05-16 | $24.39 | $24.53 | $24.38 | $24.38 | $23.81 | 4,425 |
| 2019-05-15 | $24.41 | $24.44 | $24.38 | $24.38 | $23.81 | 726 |
| 2019-05-14 | $24.05 | $24.24 | $24.02 | $24.13 | $23.57 | 2,240 |
| 2019-05-13 | $23.70 | $23.81 | $23.58 | $23.69 | $23.14 | 1,612 |
| 2019-05-10 | $24.39 | $24.61 | $24.17 | $24.61 | $24.04 | 1,562 |
| 2019-05-09 | $24.32 | $24.54 | $24.17 | $24.54 | $23.97 | 2,105 |
| 2019-05-08 | $24.79 | $24.85 | $24.74 | $24.74 | $24.16 | 4,876 |
| 2019-05-07 | $25.11 | $25.11 | $24.61 | $24.76 | $24.18 | 5,521 |
| 2019-05-06 | $25.09 | $25.32 | $25.00 | $25.32 | $24.73 | 3,112 |
| 2019-05-03 | $25.49 | $25.60 | $25.49 | $25.60 | $25.00 | 651 |
| 2019-05-02 | $25.20 | $25.20 | $25.20 | $25.20 | $24.61 | 87 |
| 2019-05-01 | $25.27 | $25.37 | $25.09 | $25.09 | $24.51 | 2,125 |
| 2019-04-30 | $25.06 | $25.13 | $25.06 | $25.13 | $24.54 | 2,015 |
| 2019-04-29 | $25.23 | $25.24 | $25.18 | $25.18 | $24.59 | 633 |
| 2019-04-26 | $24.86 | $25.12 | $24.86 | $25.12 | $24.54 | 1,236 |
| 2019-04-25 | $25.25 | $25.25 | $24.99 | $25.08 | $24.50 | 5,614 |
| 2019-04-24 | $25.28 | $25.48 | $25.26 | $25.32 | $24.73 | 2,279 |
| 2019-04-23 | $25.15 | $25.28 | $25.15 | $25.28 | $24.69 | 1,518 |
| 2019-04-22 | $25.02 | $25.08 | $24.96 | $25.08 | $24.50 | 2,368 |
| 2019-04-18 | $25.00 | $25.09 | $25.00 | $25.07 | $24.49 | 3,331 |
| 2019-04-17 | $25.10 | $25.13 | $25.10 | $25.13 | $24.54 | 1,338 |
| 2019-04-16 | $25.07 | $25.12 | $25.05 | $25.09 | $24.51 | 2,075 |
| 2019-04-15 | $25.00 | $25.00 | $24.79 | $24.85 | $24.27 | 3,068 |
| 2019-04-12 | $24.86 | $24.90 | $24.86 | $24.90 | $24.32 | 2,185 |
| 2019-04-11 | $24.76 | $24.76 | $24.68 | $24.68 | $24.10 | 689 |
| 2019-04-10 | $24.60 | $24.69 | $24.58 | $24.67 | $24.09 | 1,647 |
| 2019-04-09 | $24.62 | $24.62 | $24.50 | $24.50 | $23.93 | 4,238 |
| 2019-04-08 | $24.65 | $24.71 | $24.64 | $24.71 | $24.13 | 1,540 |
| 2019-04-05 | $24.65 | $24.71 | $24.65 | $24.70 | $24.12 | 5,843 |
| 2019-04-04 | $24.65 | $24.65 | $24.46 | $24.56 | $23.99 | 6,735 |
| 2019-04-03 | $24.76 | $24.79 | $24.66 | $24.66 | $24.09 | 942 |
| 2019-04-02 | $24.25 | $24.31 | $24.25 | $24.31 | $23.74 | 1,921 |
| 2019-04-01 | $24.12 | $24.26 | $24.12 | $24.26 | $23.69 | 355 |
| 2019-03-29 | $23.74 | $23.86 | $23.74 | $23.84 | $23.28 | 7,918 |
| 2019-03-28 | $23.50 | $23.57 | $23.49 | $23.51 | $22.96 | 1,198 |
| 2019-03-27 | $23.71 | $23.71 | $23.41 | $23.43 | $22.88 | 2,057 |
| 2019-03-26 | $23.80 | $23.82 | $23.61 | $23.64 | $23.09 | 2,064 |
| 2019-03-25 | $23.44 | $23.59 | $23.44 | $23.56 | $23.01 | 988 |
| 2019-03-22 | $24.00 | $24.00 | $23.68 | $23.68 | $23.13 | 1,452 |
| 2019-03-21 | $24.21 | $24.37 | $24.21 | $24.35 | $23.78 | 376 |
| 2019-03-20 | $23.84 | $23.97 | $23.75 | $23.88 | $23.32 | 2,680 |
| 2019-03-19 | $24.01 | $24.04 | $23.96 | $23.96 | $23.40 | 2,345 |
| 2019-03-18 | $23.89 | $23.91 | $23.80 | $23.85 | $23.29 | 1,153 |
| 2019-03-15 | $23.70 | $23.93 | $23.70 | $23.86 | $23.31 | 1,606 |
| 2019-03-14 | $23.70 | $23.70 | $23.54 | $23.54 | $22.99 | 2,302 |
| 2019-03-13 | $23.79 | $23.86 | $23.77 | $23.80 | $23.25 | 2,256 |
| 2019-03-12 | $23.86 | $23.86 | $23.72 | $23.73 | $23.18 | 3,883 |
| 2019-03-11 | $23.34 | $23.68 | $23.34 | $23.67 | $23.10 | 564 |
| 2019-03-08 | $23.05 | $23.20 | $23.04 | $23.20 | $22.64 | 863 |
| 2019-03-07 | $23.40 | $23.40 | $23.14 | $23.18 | $22.62 | 1,846 |
| 2019-03-06 | $23.57 | $23.58 | $23.53 | $23.53 | $22.97 | 3,991 |
| 2019-03-05 | $23.86 | $23.89 | $23.83 | $23.83 | $23.26 | 1,144 |
| 2019-03-04 | $24.16 | $24.16 | $23.74 | $23.90 | $23.33 | 10,009 |
| 2019-03-01 | $23.96 | $23.99 | $23.84 | $23.99 | $23.41 | 10,018 |
| 2019-02-28 | $23.92 | $23.93 | $23.80 | $23.84 | $23.27 | 3,711 |
| 2019-02-27 | $24.08 | $24.08 | $23.85 | $23.97 | $23.40 | 2,920 |
| 2019-02-26 | $24.11 | $24.11 | $24.04 | $24.10 | $23.52 | 3,240 |
| 2019-02-25 | $24.18 | $24.30 | $24.11 | $24.13 | $23.55 | 24,938 |
| 2019-02-22 | $23.79 | $23.94 | $23.79 | $23.94 | $23.37 | 4,407 |
| 2019-02-21 | $23.74 | $23.75 | $23.63 | $23.66 | $23.09 | 2,972 |
| 2019-02-20 | $23.76 | $23.76 | $23.66 | $23.67 | $23.10 | 3,419 |
| 2019-02-19 | $23.43 | $23.58 | $23.43 | $23.53 | $22.97 | 2,451 |
| 2019-02-15 | $23.41 | $23.43 | $23.39 | $23.43 | $22.87 | 1,199 |
| 2019-02-14 | $23.20 | $23.24 | $23.20 | $23.24 | $22.68 | 1,370 |
| 2019-02-13 | $23.17 | $23.17 | $23.17 | $23.17 | $22.61 | 47 |
| 2019-02-12 | $23.00 | $23.01 | $23.00 | $23.01 | $22.46 | 14,304 |
| 2019-02-11 | $22.55 | $22.59 | $22.55 | $22.57 | $22.03 | 884 |
| 2019-02-08 | $22.41 | $22.55 | $22.38 | $22.55 | $22.01 | 11,749 |
| 2019-02-07 | $22.56 | $22.62 | $22.53 | $22.60 | $22.06 | 1,058 |
| 2019-02-06 | $22.81 | $23.00 | $22.81 | $22.94 | $22.39 | 1,296 |
| 2019-02-05 | $22.86 | $22.86 | $22.84 | $22.84 | $22.29 | 1,699 |
| 2019-02-04 | $22.63 | $22.72 | $22.63 | $22.72 | $22.18 | 588 |
| 2019-02-01 | $22.53 | $22.65 | $22.52 | $22.58 | $22.04 | 7,933 |
| 2019-01-31 | $22.41 | $22.58 | $22.41 | $22.47 | $21.93 | 4,833 |
| 2019-01-30 | $22.01 | $22.37 | $22.01 | $22.37 | $21.83 | 273 |
| 2019-01-29 | $21.94 | $21.94 | $21.81 | $21.81 | $21.29 | 788 |
| 2019-01-28 | $21.89 | $22.04 | $21.89 | $21.98 | $21.45 | 692 |
| 2019-01-25 | $21.85 | $22.18 | $21.85 | $22.18 | $21.65 | 769 |
| 2019-01-24 | $21.53 | $21.63 | $21.53 | $21.63 | $21.11 | 484 |
| 2019-01-23 | $21.03 | $21.04 | $20.87 | $20.97 | $20.47 | 808 |
| 2019-01-22 | $21.05 | $21.06 | $20.87 | $20.87 | $20.37 | 1,529 |
| 2019-01-18 | $21.17 | $21.37 | $21.11 | $21.37 | $20.86 | 3,030 |
| 2019-01-17 | $20.76 | $21.00 | $20.76 | $20.97 | $20.47 | 592 |
| 2019-01-16 | $20.84 | $20.84 | $20.82 | $20.82 | $20.32 | 265 |
| 2019-01-15 | $20.78 | $20.82 | $20.74 | $20.79 | $20.29 | 4,605 |
| 2019-01-14 | $20.67 | $20.70 | $20.58 | $20.59 | $20.10 | 4,788 |
| 2019-01-11 | $20.76 | $20.84 | $20.76 | $20.84 | $20.34 | 121 |
| 2019-01-10 | $20.64 | $20.90 | $20.64 | $20.90 | $20.40 | 847 |
| 2019-01-09 | $20.58 | $20.69 | $20.58 | $20.68 | $20.18 | 234 |
| 2019-01-08 | $20.46 | $20.46 | $20.10 | $20.39 | $19.90 | 255 |
| 2019-01-07 | $20.20 | $20.37 | $20.20 | $20.37 | $19.88 | 235 |
| 2019-01-04 | $19.86 | $20.12 | $19.86 | $20.12 | $19.64 | 323 |
| 2019-01-03 | $19.91 | $19.91 | $19.36 | $19.36 | $18.90 | 60,176 |
| 2019-01-02 | $19.86 | $20.11 | $19.86 | $20.11 | $19.62 | 1,215 |
| 2018-12-31 | $19.89 | $20.00 | $19.86 | $20.00 | $19.52 | 1,204 |
| 2018-12-28 | $19.88 | $19.88 | $19.76 | $19.86 | $19.38 | 4,910 |
| 2018-12-27 | $19.36 | $19.78 | $19.36 | $19.78 | $19.27 | 701 |
| 2018-12-26 | $18.85 | $19.60 | $18.85 | $19.60 | $19.09 | 399 |
| 2018-12-24 | $19.14 | $19.14 | $18.83 | $18.83 | $18.34 | 508 |
| 2018-12-21 | $19.58 | $19.71 | $19.17 | $19.17 | $18.67 | 9,495 |
| 2018-12-20 | $19.53 | $19.74 | $19.53 | $19.67 | $19.16 | 5,885 |
| 2018-12-19 | $20.00 | $20.10 | $20.00 | $20.10 | $19.57 | 5,582 |
| 2018-12-18 | $20.52 | $20.52 | $20.52 | $20.52 | $19.99 | 22 |
| 2018-12-17 | $20.28 | $20.28 | $20.28 | $20.28 | $19.75 | 119 |
| 2018-12-14 | $20.98 | $20.98 | $20.81 | $20.81 | $20.27 | 258 |
| 2018-12-13 | $21.14 | $21.14 | $21.12 | $21.12 | $20.57 | 142 |
| 2018-12-12 | $21.40 | $21.40 | $21.33 | $21.33 | $20.78 | 352 |
| 2018-12-11 | $21.31 | $21.31 | $21.09 | $21.09 | $20.54 | 258 |
| 2018-12-10 | $20.90 | $21.18 | $20.90 | $21.18 | $20.63 | 415 |
| 2018-12-07 | $21.45 | $21.45 | $21.45 | $21.45 | $20.89 | 173 |
| 2018-12-06 | $21.14 | $21.53 | $21.14 | $21.53 | $20.97 | 660 |
| 2018-12-04 | $22.36 | $22.36 | $22.36 | $22.36 | $21.78 | 27 |
| 2018-12-03 | $22.36 | $22.36 | $22.36 | $22.36 | $21.78 | 264 |
| 2018-11-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.23 | 561 |
| 2018-11-29 | $21.28 | $21.28 | $21.28 | $21.28 | $20.73 | 4 |
| 2018-11-28 | $21.46 | $21.46 | $21.28 | $21.28 | $20.73 | 271 |
| 2018-11-27 | $21.24 | $21.24 | $21.24 | $21.24 | $20.69 | 23 |
| 2018-11-26 | $21.24 | $21.24 | $21.24 | $21.24 | $20.69 | 245 |
| 2018-11-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.26 | 48 |
| 2018-11-21 | $20.80 | $20.80 | $20.80 | $20.80 | $20.26 | 7 |
| 2018-11-20 | $20.74 | $20.96 | $20.50 | $20.80 | $20.26 | 3,376 |
| 2018-11-19 | $22.04 | $22.04 | $21.50 | $21.50 | $20.94 | 3,163 |
| 2018-11-16 | $21.88 | $22.00 | $21.75 | $21.99 | $21.42 | 1,195 |
| 2018-11-15 | $21.55 | $22.17 | $21.54 | $22.08 | $21.51 | 2,692 |
| 2018-11-14 | $21.76 | $21.76 | $21.48 | $21.58 | $21.02 | 4,393 |
| 2018-11-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.15 | 219 |
| 2018-11-12 | $22.24 | $22.24 | $21.60 | $21.69 | $21.13 | 902 |
| 2018-11-09 | $22.66 | $22.66 | $22.66 | $22.66 | $22.07 | 222 |
| 2018-11-08 | $22.77 | $22.77 | $22.66 | $22.66 | $22.07 | 805 |
| 2018-11-07 | $22.61 | $22.80 | $22.61 | $22.80 | $22.21 | 304 |
| 2018-11-06 | $22.28 | $22.39 | $22.28 | $22.39 | $21.81 | 7,454 |
| 2018-11-05 | $22.37 | $22.37 | $22.11 | $22.11 | $21.53 | 352 |
| 2018-11-02 | $22.60 | $22.60 | $22.29 | $22.37 | $21.79 | 63,132 |
| 2018-11-01 | $21.61 | $21.61 | $21.61 | $21.61 | $21.05 | 117 |
| 2018-10-31 | $21.48 | $21.61 | $21.48 | $21.61 | $21.05 | 540 |
| 2018-10-30 | $20.96 | $21.36 | $20.96 | $21.35 | $20.79 | 700 |
| 2018-10-29 | $21.50 | $21.50 | $21.50 | $21.50 | $20.94 | 205 |
| 2018-10-26 | $21.05 | $21.44 | $21.05 | $21.35 | $20.79 | 318 |
| 2018-10-25 | $21.64 | $21.66 | $21.64 | $21.66 | $21.10 | 449 |
| 2018-10-24 | $21.74 | $21.74 | $21.65 | $21.65 | $21.09 | 862 |
| 2018-10-23 | $21.84 | $22.25 | $21.84 | $22.25 | $21.67 | 3,512 |
| 2018-10-22 | $22.38 | $22.39 | $22.38 | $22.39 | $21.81 | 401 |
| 2018-10-19 | $22.59 | $22.59 | $22.59 | $22.59 | $22.00 | 142 |
| 2018-10-18 | $22.97 | $22.97 | $22.59 | $22.59 | $22.00 | 1,403 |
| 2018-10-17 | $23.06 | $23.07 | $22.93 | $23.07 | $22.47 | 789 |
| 2018-10-16 | $22.72 | $22.72 | $22.72 | $22.72 | $22.13 | 169 |
| 2018-10-15 | $22.53 | $22.53 | $22.53 | $22.53 | $21.94 | 75 |
| 2018-10-12 | $22.53 | $22.53 | $22.49 | $22.53 | $21.94 | 1,485 |
| 2018-10-11 | $22.49 | $22.49 | $22.49 | $22.49 | $21.91 | 739 |
| 2018-10-10 | $23.20 | $23.20 | $22.51 | $22.51 | $21.92 | 1,641 |
| 2018-10-09 | $23.42 | $23.42 | $23.39 | $23.39 | $22.78 | 906 |
| 2018-10-08 | $23.58 | $23.59 | $23.58 | $23.59 | $22.98 | 398 |
| 2018-10-05 | $24.00 | $24.00 | $23.69 | $23.78 | $23.16 | 1,093 |
| 2018-10-04 | $24.56 | $24.56 | $24.20 | $24.20 | $23.57 | 632 |
| 2018-10-03 | $24.57 | $24.57 | $24.54 | $24.54 | $23.90 | 400 |
| 2018-10-02 | $24.63 | $24.66 | $24.50 | $24.50 | $23.86 | 2,283 |
| 2018-10-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.11 | 218 |
| 2018-09-28 | $24.67 | $24.67 | $24.65 | $24.65 | $24.01 | 907 |
| 2018-09-27 | $24.69 | $24.70 | $24.64 | $24.67 | $24.03 | 2,165 |
| 2018-09-26 | $24.84 | $24.86 | $24.80 | $24.80 | $24.15 | 1,109 |
| 2018-09-25 | $24.84 | $24.90 | $24.82 | $24.88 | $24.23 | 835 |
| 2018-09-24 | $24.63 | $24.82 | $24.63 | $24.82 | $24.17 | 1,377 |
| 2018-09-21 | $24.88 | $24.91 | $24.84 | $24.84 | $24.19 | 624 |
| 2018-09-20 | $24.80 | $24.88 | $24.78 | $24.87 | $24.22 | 5,459 |
| 2018-09-19 | $24.72 | $24.72 | $24.66 | $24.67 | $24.03 | 1,324 |
| 2018-09-18 | $24.45 | $24.81 | $24.45 | $24.76 | $24.12 | 3,145 |
| 2018-09-17 | $24.77 | $24.77 | $24.59 | $24.60 | $23.96 | 2,894 |
| 2018-09-14 | $24.74 | $24.76 | $24.73 | $24.76 | $24.12 | 2,004 |
| 2018-09-13 | $24.68 | $24.68 | $24.53 | $24.58 | $23.94 | 10,592 |
| 2018-09-12 | $24.37 | $24.46 | $24.36 | $24.46 | $23.82 | 1,169 |
| 2018-09-11 | $24.53 | $24.56 | $24.53 | $24.53 | $23.89 | 2,210 |
| 2018-09-10 | $24.58 | $24.58 | $24.47 | $24.53 | $23.89 | 3,049 |
| 2018-09-07 | $24.55 | $24.60 | $24.50 | $24.50 | $23.86 | 2,601 |
| 2018-09-06 | $24.74 | $24.74 | $24.50 | $24.54 | $23.90 | 2,855 |
| 2018-09-05 | $24.88 | $24.88 | $24.50 | $24.75 | $24.11 | 6,678 |