Global X Nasdaq 100 Covered Call & Growth ETF (QYLG) Exchange: NASDAQ
Data as of Aug. 22, 2025
$28.57 ($0.21) 0.75%
Global X Nasdaq 100 Covered Call & Growth ETF - Daily Information
Click for more stock information on Global X Nasdaq 100 Covered Call & Growth ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $28.47 |
| Previous Close | $28.57 |
| High | $28.60 |
| Low | $28.43 |
| Adjusted Open | $28.47 |
| Previous Adjusted Close | $28.57 |
| Adjusted High | $28.60 |
| Adjusted Low | $28.43 |
Invest in Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)
Historical Stock Data for Global X Nasdaq 100 Covered Call & Growth ETF (QYLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $28.47 | $28.60 | $28.43 | $28.57 | $28.57 | 27,268 |
| 2025-08-07 | $28.49 | $28.50 | $28.28 | $28.36 | $28.36 | 14,485 |
| 2025-08-06 | $28.06 | $28.39 | $28.06 | $28.33 | $28.33 | 25,978 |
| 2025-08-05 | $28.19 | $28.27 | $28.03 | $28.06 | $28.06 | 18,924 |
| 2025-08-04 | $27.95 | $28.24 | $27.95 | $28.20 | $28.20 | 14,402 |
| 2025-08-01 | $28.03 | $28.03 | $27.70 | $27.79 | $27.79 | 33,196 |
| 2025-07-31 | $28.51 | $28.51 | $28.16 | $28.19 | $28.19 | 27,132 |
| 2025-07-30 | $28.23 | $28.39 | $28.23 | $28.30 | $28.30 | 19,817 |
| 2025-07-29 | $28.35 | $28.39 | $28.25 | $28.28 | $28.28 | 36,519 |
| 2025-07-28 | $28.34 | $28.35 | $28.27 | $28.28 | $28.28 | 31,568 |
| 2025-07-25 | $28.22 | $28.28 | $28.18 | $28.26 | $28.26 | 26,121 |
| 2025-07-24 | $28.13 | $28.20 | $28.13 | $28.17 | $28.17 | 21,605 |
| 2025-07-23 | $28.06 | $28.12 | $27.95 | $28.08 | $28.08 | 25,168 |
| 2025-07-22 | $28.10 | $28.10 | $27.88 | $28.02 | $28.02 | 40,665 |
| 2025-07-21 | $28.07 | $28.20 | $28.07 | $28.13 | $28.13 | 41,553 |
| 2025-07-18 | $28.22 | $28.22 | $28.07 | $28.15 | $28.15 | 31,797 |
| 2025-07-17 | $28.01 | $28.20 | $28.01 | $28.19 | $28.19 | 21,201 |
| 2025-07-16 | $28.08 | $28.08 | $27.93 | $28.03 | $28.03 | 23,523 |
| 2025-07-15 | $28.11 | $28.15 | $28.04 | $28.05 | $28.05 | 46,527 |
| 2025-07-14 | $28.00 | $28.06 | $27.90 | $28.03 | $28.03 | 39,065 |
| 2025-07-11 | $27.98 | $28.02 | $27.91 | $27.99 | $27.99 | 25,887 |
| 2025-07-10 | $28.06 | $28.07 | $27.93 | $27.97 | $27.97 | 29,672 |
| 2025-07-09 | $27.94 | $28.05 | $27.94 | $28.04 | $28.04 | 39,042 |
| 2025-07-08 | $27.88 | $28.05 | $27.86 | $27.90 | $27.90 | 40,714 |
| 2025-07-07 | $27.95 | $27.97 | $27.83 | $27.89 | $27.89 | 53,696 |
| 2025-07-03 | $27.94 | $28.04 | $27.90 | $28.01 | $28.01 | 25,552 |
| 2025-07-02 | $27.70 | $27.85 | $27.68 | $27.85 | $27.85 | 52,996 |
| 2025-07-01 | $27.80 | $27.84 | $27.64 | $27.72 | $27.72 | 49,678 |
| 2025-06-30 | $27.77 | $27.84 | $27.73 | $27.84 | $27.84 | 30,874 |
| 2025-06-27 | $27.70 | $27.80 | $27.61 | $27.72 | $27.72 | 27,210 |
| 2025-06-26 | $27.48 | $27.64 | $27.48 | $27.64 | $27.64 | 11,418 |
| 2025-06-25 | $27.49 | $27.59 | $27.39 | $27.43 | $27.43 | 22,657 |
| 2025-06-24 | $27.28 | $27.44 | $27.28 | $27.41 | $27.41 | 21,988 |
| 2025-06-23 | $26.90 | $27.13 | $26.83 | $27.11 | $27.11 | 97,045 |
| 2025-06-20 | $27.33 | $27.37 | $27.03 | $27.11 | $26.95 | 31,016 |
| 2025-06-18 | $27.27 | $27.32 | $27.21 | $27.26 | $27.10 | 23,801 |
| 2025-06-17 | $27.31 | $27.38 | $27.18 | $27.22 | $27.06 | 81,261 |
| 2025-06-16 | $27.18 | $27.40 | $27.15 | $27.31 | $27.15 | 22,215 |
| 2025-06-13 | $27.14 | $27.28 | $27.05 | $27.12 | $26.96 | 15,550 |
| 2025-06-12 | $27.25 | $27.34 | $27.25 | $27.31 | $27.15 | 26,514 |
| 2025-06-11 | $27.33 | $27.39 | $27.21 | $27.26 | $27.10 | 24,534 |
| 2025-06-10 | $27.18 | $27.30 | $27.17 | $27.29 | $27.13 | 12,148 |
| 2025-06-09 | $27.21 | $27.24 | $27.15 | $27.18 | $27.02 | 33,032 |
| 2025-06-06 | $27.19 | $27.25 | $27.07 | $27.18 | $27.02 | 19,770 |
| 2025-06-05 | $27.15 | $27.24 | $26.96 | $26.98 | $26.82 | 23,737 |
| 2025-06-04 | $27.10 | $27.14 | $27.04 | $27.12 | $26.96 | 18,503 |
| 2025-06-03 | $26.86 | $27.08 | $26.81 | $27.07 | $26.91 | 18,908 |
| 2025-06-02 | $26.68 | $26.89 | $26.62 | $26.88 | $26.72 | 25,490 |
| 2025-05-30 | $26.73 | $26.76 | $26.44 | $26.73 | $26.57 | 14,840 |
| 2025-05-29 | $26.98 | $26.98 | $26.67 | $26.76 | $26.60 | 18,105 |
| 2025-05-28 | $26.81 | $26.81 | $26.65 | $26.70 | $26.54 | 20,892 |
| 2025-05-27 | $26.56 | $26.78 | $26.50 | $26.78 | $26.62 | 30,800 |
| 2025-05-23 | $26.16 | $26.35 | $26.10 | $26.27 | $26.27 | 29,784 |
| 2025-05-22 | $26.36 | $26.59 | $26.32 | $26.43 | $26.43 | 25,445 |
| 2025-05-21 | $26.56 | $26.77 | $26.34 | $26.42 | $26.42 | 22,118 |
| 2025-05-20 | $26.62 | $26.71 | $26.59 | $26.71 | $26.71 | 23,910 |
| 2025-05-19 | $26.41 | $26.76 | $26.41 | $26.73 | $26.73 | 29,387 |
| 2025-05-16 | $26.87 | $26.93 | $26.77 | $26.93 | $26.75 | 60,150 |
| 2025-05-15 | $26.67 | $26.90 | $26.67 | $26.83 | $26.65 | 41,233 |
| 2025-05-14 | $26.68 | $26.81 | $26.68 | $26.75 | $26.58 | 50,688 |
| 2025-05-13 | $26.54 | $26.78 | $26.49 | $26.71 | $26.54 | 131,262 |
| 2025-05-12 | $26.38 | $26.50 | $26.32 | $26.50 | $26.33 | 23,680 |
| 2025-05-09 | $26.03 | $26.06 | $25.82 | $25.93 | $25.76 | 20,724 |
| 2025-05-08 | $25.98 | $26.06 | $25.76 | $25.94 | $25.77 | 30,751 |
| 2025-05-07 | $25.73 | $25.81 | $25.66 | $25.80 | $25.63 | 8,528 |
| 2025-05-06 | $25.58 | $25.79 | $25.57 | $25.70 | $25.53 | 22,644 |
| 2025-05-05 | $25.76 | $25.93 | $25.76 | $25.86 | $25.69 | 24,239 |
| 2025-05-02 | $25.89 | $25.99 | $25.76 | $25.94 | $25.77 | 24,596 |
| 2025-05-01 | $25.65 | $25.82 | $25.60 | $25.67 | $25.50 | 45,174 |
| 2025-04-30 | $25.24 | $25.53 | $25.08 | $25.53 | $25.36 | 9,524 |
| 2025-04-29 | $25.35 | $25.55 | $25.29 | $25.47 | $25.30 | 22,568 |
| 2025-04-28 | $25.43 | $25.49 | $25.14 | $25.35 | $25.18 | 32,140 |
| 2025-04-25 | $25.23 | $25.42 | $25.13 | $25.35 | $25.18 | 18,370 |
| 2025-04-24 | $24.72 | $25.19 | $24.72 | $25.19 | $25.03 | 7,907 |
| 2025-04-23 | $24.91 | $25.07 | $24.61 | $24.66 | $24.50 | 35,914 |
| 2025-04-22 | $23.98 | $24.40 | $23.98 | $24.31 | $24.15 | 19,218 |
| 2025-04-21 | $23.97 | $24.09 | $23.55 | $23.76 | $23.60 | 36,483 |
| 2025-04-17 | $24.56 | $24.64 | $24.30 | $24.53 | $24.53 | 31,032 |
| 2025-04-16 | $24.81 | $24.84 | $24.16 | $24.45 | $24.45 | 19,264 |
| 2025-04-15 | $25.29 | $25.45 | $25.19 | $25.21 | $25.21 | 29,300 |
| 2025-04-14 | $25.61 | $25.61 | $24.98 | $25.23 | $25.23 | 20,690 |
| 2025-04-11 | $24.58 | $25.05 | $24.54 | $25.05 | $25.05 | 23,408 |
| 2025-04-10 | $25.02 | $25.02 | $23.91 | $24.60 | $24.60 | 59,547 |
| 2025-04-09 | $22.85 | $25.60 | $22.85 | $25.47 | $25.47 | 58,408 |
| 2025-04-08 | $24.03 | $24.38 | $22.70 | $22.98 | $22.98 | 39,765 |
| 2025-04-07 | $22.42 | $24.30 | $22.15 | $23.29 | $23.29 | 57,884 |
| 2025-04-04 | $24.22 | $24.24 | $23.34 | $23.36 | $23.36 | 69,574 |
| 2025-04-03 | $25.01 | $25.42 | $24.80 | $24.85 | $24.85 | 57,239 |
| 2025-04-02 | $25.50 | $26.10 | $25.50 | $25.95 | $25.95 | 13,621 |
| 2025-04-01 | $25.53 | $25.87 | $25.42 | $25.87 | $25.87 | 16,315 |
| 2025-03-31 | $25.38 | $25.72 | $25.20 | $25.70 | $25.70 | 24,523 |
| 2025-03-28 | $26.13 | $26.13 | $25.63 | $25.69 | $25.69 | 27,176 |
| 2025-03-27 | $26.23 | $26.34 | $26.13 | $26.19 | $26.19 | 15,169 |
| 2025-03-26 | $26.60 | $26.60 | $26.20 | $26.29 | $26.29 | 19,171 |
| 2025-03-25 | $26.56 | $26.62 | $26.51 | $26.55 | $26.55 | 20,151 |
| 2025-03-24 | $26.41 | $26.53 | $26.37 | $26.53 | $26.53 | 36,208 |
| 2025-03-21 | $25.93 | $26.29 | $25.90 | $26.28 | $26.12 | 16,626 |
| 2025-03-20 | $26.11 | $26.47 | $26.11 | $26.24 | $26.08 | 16,812 |
| 2025-03-19 | $26.10 | $26.50 | $26.10 | $26.31 | $26.15 | 11,645 |
| 2025-03-18 | $26.26 | $26.26 | $25.86 | $25.98 | $25.82 | 21,848 |
| 2025-03-17 | $26.27 | $26.52 | $26.11 | $26.41 | $26.25 | 25,229 |
| 2025-03-14 | $25.84 | $26.27 | $25.84 | $26.26 | $26.10 | 258,052 |
| 2025-03-13 | $26.04 | $26.04 | $25.48 | $25.57 | $25.41 | 29,810 |
| 2025-03-12 | $26.20 | $26.21 | $25.78 | $26.05 | $25.89 | 31,343 |
| 2025-03-11 | $25.83 | $26.10 | $25.55 | $25.82 | $25.66 | 30,013 |
| 2025-03-10 | $26.46 | $26.46 | $25.60 | $25.84 | $25.68 | 54,195 |
| 2025-03-07 | $26.61 | $26.95 | $26.23 | $26.85 | $26.69 | 47,176 |
| 2025-03-06 | $27.03 | $27.21 | $26.60 | $26.65 | $26.49 | 20,491 |
| 2025-03-05 | $27.16 | $27.50 | $26.84 | $27.42 | $27.25 | 126,787 |
| 2025-03-04 | $27.02 | $27.48 | $26.70 | $27.12 | $26.95 | 47,386 |
| 2025-03-03 | $27.79 | $27.90 | $26.97 | $27.12 | $26.95 | 45,526 |
| 2025-02-28 | $27.25 | $27.78 | $27.11 | $27.71 | $27.54 | 68,833 |
| 2025-02-27 | $28.27 | $28.28 | $27.36 | $27.37 | $27.20 | 27,880 |
| 2025-02-26 | $28.13 | $28.27 | $27.88 | $28.07 | $27.90 | 48,030 |
| 2025-02-25 | $28.33 | $28.33 | $27.85 | $28.03 | $27.86 | 25,242 |
| 2025-02-24 | $28.71 | $28.71 | $28.30 | $28.34 | $28.17 | 59,538 |
| 2025-02-21 | $29.23 | $29.28 | $28.71 | $28.72 | $28.72 | 33,546 |
| 2025-02-20 | $29.21 | $29.30 | $29.12 | $29.22 | $29.22 | 26,817 |
| 2025-02-19 | $29.25 | $29.33 | $29.20 | $29.31 | $29.31 | 18,344 |
| 2025-02-18 | $29.30 | $29.30 | $29.15 | $29.26 | $29.26 | 35,325 |
| 2025-02-14 | $29.20 | $29.28 | $29.15 | $29.26 | $29.26 | 23,627 |
| 2025-02-13 | $29.01 | $29.15 | $28.96 | $29.14 | $29.14 | 28,278 |
| 2025-02-12 | $28.71 | $28.94 | $28.65 | $28.89 | $28.89 | 13,934 |
| 2025-02-11 | $28.84 | $28.96 | $28.80 | $28.85 | $28.85 | 46,872 |
| 2025-02-10 | $28.88 | $29.00 | $28.75 | $28.98 | $28.98 | 47,251 |
| 2025-02-07 | $28.89 | $28.99 | $28.59 | $28.61 | $28.61 | 21,904 |
| 2025-02-06 | $28.84 | $28.89 | $28.70 | $28.89 | $28.89 | 21,234 |
| 2025-02-05 | $28.51 | $28.80 | $28.51 | $28.80 | $28.80 | 13,778 |
| 2025-02-04 | $28.36 | $28.68 | $28.36 | $28.63 | $28.63 | 47,964 |
| 2025-02-03 | $28.20 | $28.53 | $28.10 | $28.42 | $28.42 | 28,170 |
| 2025-01-31 | $28.78 | $28.90 | $28.55 | $28.60 | $28.60 | 14,923 |
| 2025-01-30 | $28.65 | $28.65 | $28.38 | $28.62 | $28.62 | 15,486 |
| 2025-01-29 | $28.57 | $28.57 | $28.33 | $28.51 | $28.51 | 65,168 |
| 2025-01-28 | $28.28 | $28.57 | $28.01 | $28.52 | $28.52 | 37,838 |
| 2025-01-27 | $28.13 | $28.37 | $28.04 | $28.22 | $28.22 | 53,444 |
| 2025-01-24 | $28.91 | $28.91 | $28.76 | $28.84 | $28.84 | 9,982 |
| 2025-01-23 | $28.68 | $28.88 | $28.68 | $28.88 | $28.88 | 20,547 |
| 2025-01-22 | $28.70 | $28.89 | $28.70 | $28.80 | $28.80 | 26,469 |
| 2025-01-21 | $28.64 | $28.69 | $28.38 | $28.60 | $28.60 | 95,249 |
| 2025-01-17 | $28.73 | $28.80 | $28.45 | $28.69 | $28.53 | 393,629 |
| 2025-01-16 | $28.59 | $28.59 | $28.34 | $28.34 | $28.18 | 34,209 |
| 2025-01-15 | $28.29 | $28.55 | $28.20 | $28.48 | $28.32 | 50,709 |
| 2025-01-14 | $28.09 | $28.11 | $27.71 | $27.90 | $27.75 | 49,088 |
| 2025-01-13 | $27.68 | $28.00 | $27.59 | $27.88 | $27.73 | 30,970 |
| 2025-01-10 | $28.16 | $28.20 | $27.82 | $27.98 | $27.83 | 37,792 |
| 2025-01-08 | $28.32 | $28.34 | $28.18 | $28.29 | $28.13 | 28,821 |
| 2025-01-07 | $28.75 | $28.75 | $28.22 | $28.31 | $28.15 | 93,360 |
| 2025-01-06 | $28.53 | $28.79 | $28.53 | $28.68 | $28.52 | 146,043 |
| 2025-01-03 | $28.20 | $28.40 | $28.13 | $28.40 | $28.24 | 52,664 |
| 2025-01-02 | $28.24 | $28.27 | $27.83 | $28.06 | $27.90 | 29,970 |
| 2024-12-31 | $28.26 | $28.35 | $28.00 | $28.08 | $27.92 | 50,329 |
| 2024-12-30 | $28.31 | $28.54 | $28.00 | $28.25 | $28.09 | 102,479 |
| 2024-12-27 | $33.82 | $33.88 | $33.65 | $33.88 | $28.37 | 8,170 |
| 2024-12-26 | $34.03 | $34.19 | $34.00 | $34.10 | $28.56 | 7,073 |
| 2024-12-24 | $33.85 | $34.19 | $33.85 | $34.19 | $28.63 | 4,992 |
| 2024-12-23 | $33.58 | $33.77 | $33.54 | $33.75 | $28.26 | 17,112 |
| 2024-12-20 | $32.98 | $33.83 | $32.90 | $33.60 | $33.60 | 25,558 |
| 2024-12-19 | $33.50 | $33.50 | $33.10 | $33.10 | $33.10 | 7,492 |
| 2024-12-18 | $33.95 | $34.00 | $33.30 | $33.35 | $33.35 | 16,863 |
| 2024-12-17 | $33.88 | $33.97 | $33.87 | $33.97 | $33.97 | 4,516 |
| 2024-12-16 | $33.76 | $33.98 | $33.76 | $33.95 | $33.95 | 7,834 |
| 2024-12-13 | $33.81 | $33.84 | $33.60 | $33.70 | $33.70 | 5,443 |
| 2024-12-12 | $33.66 | $33.70 | $33.63 | $33.67 | $33.67 | 4,044 |
| 2024-12-11 | $33.48 | $33.76 | $33.48 | $33.68 | $33.68 | 8,035 |
| 2024-12-10 | $33.51 | $33.59 | $33.32 | $33.35 | $33.35 | 11,949 |
| 2024-12-09 | $33.56 | $33.59 | $33.40 | $33.51 | $33.51 | 17,568 |
| 2024-12-06 | $33.53 | $33.65 | $33.46 | $33.55 | $33.55 | 6,393 |
| 2024-12-05 | $33.46 | $33.50 | $33.44 | $33.47 | $33.47 | 8,327 |
| 2024-12-04 | $33.38 | $33.46 | $33.30 | $33.41 | $33.41 | 12,769 |
| 2024-12-03 | $33.19 | $33.26 | $33.10 | $33.24 | $33.24 | 6,547 |
| 2024-12-02 | $33.01 | $33.20 | $33.01 | $33.18 | $33.18 | 7,563 |
| 2024-11-29 | $32.85 | $32.99 | $32.84 | $32.90 | $32.90 | 10,005 |
| 2024-11-27 | $32.92 | $32.92 | $32.65 | $32.81 | $32.81 | 6,376 |
| 2024-11-26 | $32.91 | $32.92 | $32.85 | $32.92 | $32.92 | 8,319 |
| 2024-11-25 | $32.97 | $33.01 | $32.71 | $32.82 | $32.82 | 14,106 |
| 2024-11-22 | $32.69 | $32.78 | $32.62 | $32.75 | $32.75 | 5,210 |
| 2024-11-21 | $32.74 | $32.74 | $32.46 | $32.62 | $32.62 | 9,591 |
| 2024-11-20 | $32.62 | $32.62 | $32.27 | $32.60 | $32.60 | 9,686 |
| 2024-11-19 | $32.33 | $32.62 | $32.32 | $32.62 | $32.62 | 7,579 |
| 2024-11-18 | $32.27 | $32.54 | $32.21 | $32.42 | $32.42 | 10,639 |
| 2024-11-15 | $32.90 | $32.90 | $32.36 | $32.45 | $32.45 | 16,013 |
| 2024-11-14 | $33.39 | $33.39 | $33.14 | $33.14 | $33.14 | 7,911 |
| 2024-11-13 | $33.41 | $33.43 | $33.30 | $33.36 | $33.36 | 11,971 |
| 2024-11-12 | $33.32 | $33.50 | $33.29 | $33.31 | $33.31 | 11,821 |
| 2024-11-11 | $33.45 | $33.45 | $33.28 | $33.34 | $33.34 | 7,701 |
| 2024-11-08 | $33.28 | $33.44 | $33.28 | $33.34 | $33.34 | 9,869 |
| 2024-11-07 | $33.22 | $33.42 | $33.15 | $33.40 | $33.40 | 10,859 |
| 2024-11-06 | $32.81 | $33.10 | $32.50 | $33.00 | $33.00 | 10,822 |
| 2024-11-05 | $32.05 | $32.43 | $32.05 | $32.40 | $32.40 | 4,558 |
| 2024-11-04 | $32.00 | $32.24 | $31.95 | $31.99 | $31.99 | 25,493 |
| 2024-11-01 | $32.02 | $32.29 | $32.02 | $32.13 | $32.13 | 9,757 |
| 2024-10-31 | $32.37 | $32.37 | $31.90 | $31.92 | $31.92 | 16,090 |
| 2024-10-30 | $32.71 | $32.72 | $32.52 | $32.56 | $32.56 | 8,676 |
| 2024-10-29 | $32.54 | $32.73 | $32.49 | $32.72 | $32.72 | 10,939 |
| 2024-10-28 | $32.66 | $32.68 | $32.50 | $32.51 | $32.51 | 9,213 |
| 2024-10-25 | $32.50 | $32.71 | $32.42 | $32.48 | $32.48 | 12,968 |
| 2024-10-24 | $32.31 | $32.37 | $32.17 | $32.26 | $32.26 | 6,343 |
| 2024-10-23 | $32.42 | $32.42 | $31.95 | $32.14 | $32.14 | 9,774 |
| 2024-10-22 | $32.37 | $32.53 | $32.30 | $32.50 | $32.50 | 15,021 |
| 2024-10-21 | $32.67 | $32.67 | $32.29 | $32.48 | $32.48 | 7,825 |
| 2024-10-18 | $32.45 | $32.65 | $32.45 | $32.52 | $32.33 | 8,131 |
| 2024-10-17 | $32.55 | $32.55 | $32.32 | $32.33 | $32.15 | 7,246 |
| 2024-10-16 | $32.43 | $32.43 | $32.27 | $32.39 | $32.20 | 6,480 |
| 2024-10-15 | $32.54 | $32.55 | $32.27 | $32.39 | $32.20 | 10,615 |
| 2024-10-14 | $32.50 | $32.62 | $32.48 | $32.50 | $32.31 | 9,103 |
| 2024-10-11 | $32.38 | $32.44 | $32.38 | $32.42 | $32.42 | 5,697 |
| 2024-10-10 | $32.37 | $32.44 | $32.27 | $32.43 | $32.43 | 11,752 |
| 2024-10-09 | $32.28 | $32.44 | $32.14 | $32.44 | $32.44 | 26,962 |
| 2024-10-08 | $32.07 | $32.28 | $32.03 | $32.27 | $32.27 | 10,012 |
| 2024-10-07 | $32.05 | $32.11 | $31.84 | $31.93 | $31.93 | 7,734 |
| 2024-10-04 | $32.04 | $32.15 | $31.96 | $32.08 | $32.08 | 6,195 |
| 2024-10-03 | $31.80 | $31.96 | $31.70 | $31.87 | $31.87 | 11,736 |
| 2024-10-02 | $31.81 | $31.96 | $31.66 | $31.89 | $31.89 | 14,838 |
| 2024-10-01 | $32.16 | $32.16 | $31.60 | $31.79 | $31.79 | 13,008 |
| 2024-09-30 | $32.05 | $32.15 | $31.93 | $32.15 | $32.15 | 12,402 |
| 2024-09-27 | $32.19 | $32.22 | $31.99 | $32.09 | $32.09 | 10,365 |
| 2024-09-26 | $32.25 | $32.25 | $32.03 | $32.10 | $32.10 | 5,446 |
| 2024-09-25 | $31.94 | $32.05 | $31.94 | $32.01 | $32.01 | 5,372 |
| 2024-09-24 | $31.89 | $32.01 | $31.80 | $31.93 | $31.93 | 9,425 |
| 2024-09-23 | $31.89 | $31.91 | $31.77 | $31.88 | $31.88 | 11,392 |
| 2024-09-20 | $32.04 | $32.04 | $31.72 | $32.00 | $32.00 | 11,412 |
| 2024-09-19 | $31.95 | $32.19 | $31.92 | $32.05 | $32.05 | 14,974 |
| 2024-09-18 | $31.59 | $31.80 | $31.49 | $31.57 | $31.57 | 4,172 |
| 2024-09-17 | $31.66 | $31.77 | $31.48 | $31.53 | $31.53 | 13,501 |
| 2024-09-16 | $31.51 | $31.64 | $31.44 | $31.62 | $31.62 | 7,253 |
| 2024-09-13 | $31.53 | $31.76 | $31.53 | $31.63 | $31.63 | 25,303 |
| 2024-09-12 | $31.26 | $31.61 | $31.26 | $31.49 | $31.49 | 13,990 |
| 2024-09-11 | $30.78 | $31.30 | $30.35 | $31.30 | $31.30 | 13,328 |
| 2024-09-10 | $30.57 | $30.72 | $30.38 | $30.69 | $30.69 | 11,128 |
| 2024-09-09 | $30.37 | $30.52 | $30.24 | $30.48 | $30.48 | 12,097 |
| 2024-09-06 | $30.75 | $30.75 | $30.01 | $30.10 | $30.10 | 21,162 |
| 2024-09-05 | $30.60 | $31.01 | $30.60 | $30.75 | $30.75 | 40,870 |
| 2024-09-04 | $30.72 | $30.99 | $30.66 | $30.77 | $30.77 | 20,832 |
| 2024-09-03 | $31.39 | $31.39 | $30.75 | $30.77 | $30.77 | 21,899 |
| 2024-08-30 | $31.44 | $31.66 | $31.34 | $31.57 | $31.57 | 6,857 |
| 2024-08-29 | $31.49 | $31.66 | $31.31 | $31.33 | $31.33 | 7,761 |
| 2024-08-28 | $31.59 | $31.59 | $31.14 | $31.31 | $31.31 | 7,538 |
| 2024-08-27 | $31.34 | $31.62 | $31.34 | $31.52 | $31.52 | 6,255 |
| 2024-08-26 | $31.71 | $31.73 | $31.40 | $31.48 | $31.48 | 7,631 |
| 2024-08-23 | $31.68 | $31.80 | $31.49 | $31.70 | $31.70 | 14,916 |
| 2024-08-22 | $31.83 | $31.83 | $31.37 | $31.37 | $31.37 | 8,507 |
| 2024-08-21 | $31.76 | $31.82 | $31.64 | $31.82 | $31.82 | 7,438 |
| 2024-08-20 | $31.74 | $31.80 | $31.65 | $31.71 | $31.71 | 14,188 |
| 2024-08-19 | $31.50 | $31.70 | $31.33 | $31.70 | $31.70 | 8,134 |
| 2024-08-16 | $31.51 | $31.67 | $31.39 | $31.59 | $31.39 | 15,262 |
| 2024-08-15 | $31.24 | $31.60 | $31.15 | $31.60 | $31.40 | 20,010 |
| 2024-08-14 | $30.79 | $30.98 | $30.63 | $30.79 | $30.59 | 7,515 |
| 2024-08-13 | $30.31 | $30.85 | $30.29 | $30.81 | $30.61 | 16,802 |
| 2024-08-12 | $29.99 | $30.20 | $29.85 | $30.04 | $29.85 | 7,733 |
| 2024-08-09 | $29.83 | $30.09 | $29.70 | $30.03 | $29.84 | 14,224 |
| 2024-08-08 | $29.39 | $29.90 | $29.11 | $29.88 | $29.69 | 9,125 |
| 2024-08-07 | $29.66 | $29.85 | $28.95 | $29.01 | $28.82 | 15,157 |
| 2024-08-06 | $29.00 | $29.79 | $29.00 | $29.23 | $29.04 | 34,615 |
| 2024-08-05 | $28.13 | $29.33 | $28.13 | $28.91 | $28.72 | 62,594 |
| 2024-08-02 | $29.87 | $30.09 | $29.59 | $29.81 | $29.62 | 77,530 |
| 2024-08-01 | $31.30 | $31.43 | $30.30 | $30.59 | $30.39 | 17,069 |
| 2024-07-31 | $30.95 | $31.23 | $30.91 | $31.23 | $31.03 | 50,977 |
| 2024-07-30 | $30.82 | $30.88 | $30.21 | $30.40 | $30.21 | 16,803 |
| 2024-07-29 | $30.93 | $30.96 | $30.67 | $30.83 | $30.63 | 17,992 |
| 2024-07-26 | $30.62 | $30.91 | $30.55 | $30.63 | $30.43 | 93,524 |
| 2024-07-25 | $30.67 | $30.96 | $30.39 | $30.44 | $30.25 | 22,238 |
| 2024-07-24 | $31.36 | $31.36 | $30.71 | $30.77 | $30.57 | 55,811 |
| 2024-07-23 | $31.65 | $31.78 | $31.58 | $31.69 | $31.49 | 33,216 |
| 2024-07-22 | $31.58 | $31.76 | $31.44 | $31.74 | $31.54 | 21,531 |
| 2024-07-19 | $31.67 | $31.79 | $31.40 | $31.55 | $31.18 | 18,138 |
| 2024-07-18 | $31.93 | $32.02 | $31.53 | $31.80 | $31.43 | 23,845 |
| 2024-07-17 | $32.05 | $32.12 | $31.85 | $31.85 | $31.48 | 79,546 |
| 2024-07-16 | $32.41 | $32.47 | $32.25 | $32.44 | $32.06 | 88,557 |
| 2024-07-15 | $32.32 | $32.53 | $32.30 | $32.33 | $31.95 | 18,314 |
| 2024-07-12 | $32.16 | $32.45 | $32.16 | $32.34 | $31.96 | 17,696 |
| 2024-07-11 | $32.54 | $32.60 | $32.17 | $32.20 | $31.83 | 19,238 |
| 2024-07-10 | $32.41 | $32.58 | $32.41 | $32.54 | $32.16 | 21,944 |
| 2024-07-09 | $32.41 | $32.50 | $32.33 | $32.36 | $31.98 | 18,321 |
| 2024-07-08 | $32.33 | $32.44 | $32.27 | $32.43 | $32.05 | 14,977 |
| 2024-07-05 | $32.15 | $32.39 | $32.15 | $32.28 | $32.28 | 29,794 |
| 2024-07-03 | $31.95 | $32.14 | $31.95 | $32.14 | $32.14 | 11,958 |
| 2024-07-02 | $31.61 | $31.91 | $31.61 | $31.91 | $31.91 | 10,454 |
| 2024-07-01 | $31.69 | $31.75 | $31.50 | $31.75 | $31.75 | 26,575 |
| 2024-06-28 | $31.68 | $31.94 | $31.50 | $31.55 | $31.55 | 22,981 |
| 2024-06-27 | $31.65 | $31.73 | $31.60 | $31.70 | $31.70 | 11,706 |
| 2024-06-26 | $31.44 | $31.61 | $31.44 | $31.56 | $31.56 | 13,479 |
| 2024-06-25 | $31.46 | $31.58 | $31.41 | $31.52 | $31.52 | 11,477 |
| 2024-06-24 | $31.54 | $31.57 | $31.22 | $31.32 | $31.32 | 10,605 |
| 2024-06-21 | $31.73 | $31.78 | $31.61 | $31.61 | $31.47 | 19,224 |
| 2024-06-20 | $31.96 | $31.96 | $31.63 | $31.79 | $31.64 | 14,930 |
| 2024-06-18 | $31.81 | $31.90 | $31.71 | $31.89 | $31.74 | 13,378 |
| 2024-06-17 | $31.68 | $31.90 | $31.64 | $31.87 | $31.72 | 6,483 |
| 2024-06-14 | $31.58 | $31.69 | $31.58 | $31.63 | $31.49 | 12,976 |
| 2024-06-13 | $31.54 | $31.66 | $31.44 | $31.60 | $31.46 | 13,284 |
| 2024-06-12 | $31.36 | $31.54 | $31.23 | $31.54 | $31.40 | 12,068 |
| 2024-06-11 | $31.00 | $31.25 | $31.00 | $31.25 | $31.11 | 9,925 |
| 2024-06-10 | $31.07 | $31.12 | $30.91 | $31.10 | $30.96 | 13,424 |
| 2024-06-07 | $30.95 | $31.15 | $30.93 | $31.10 | $30.96 | 6,116 |
| 2024-06-06 | $31.00 | $31.13 | $30.94 | $30.98 | $30.84 | 32,889 |
| 2024-06-05 | $30.72 | $31.00 | $30.72 | $30.98 | $30.84 | 12,400 |
| 2024-06-04 | $30.51 | $30.67 | $30.46 | $30.67 | $30.53 | 6,201 |
| 2024-06-03 | $30.55 | $30.63 | $30.40 | $30.50 | $30.36 | 12,043 |
| 2024-05-31 | $30.42 | $30.43 | $30.00 | $30.43 | $30.43 | 12,041 |
| 2024-05-30 | $30.61 | $30.62 | $30.38 | $30.40 | $30.40 | 32,550 |
| 2024-05-29 | $30.70 | $30.81 | $30.65 | $30.73 | $30.73 | 18,062 |
| 2024-05-28 | $30.77 | $30.88 | $30.72 | $30.88 | $30.88 | 9,866 |
| 2024-05-24 | $30.62 | $30.85 | $30.62 | $30.81 | $30.81 | 8,932 |
| 2024-05-23 | $30.79 | $30.85 | $30.48 | $30.49 | $30.49 | 12,113 |
| 2024-05-22 | $30.65 | $30.65 | $30.51 | $30.59 | $30.59 | 9,127 |
| 2024-05-21 | $30.53 | $30.63 | $30.51 | $30.63 | $30.63 | 15,642 |
| 2024-05-20 | $30.48 | $30.64 | $30.48 | $30.56 | $30.56 | 12,136 |
| 2024-05-17 | $30.67 | $30.67 | $30.49 | $30.61 | $30.47 | 22,823 |
| 2024-05-16 | $30.68 | $30.71 | $30.62 | $30.62 | $30.48 | 23,975 |
| 2024-05-15 | $30.43 | $30.66 | $30.43 | $30.62 | $30.62 | 23,124 |
| 2024-05-14 | $30.28 | $30.43 | $30.28 | $30.42 | $30.42 | 10,289 |
| 2024-05-13 | $30.28 | $30.28 | $30.22 | $30.24 | $30.24 | 8,989 |
| 2024-05-10 | $30.29 | $30.30 | $30.20 | $30.28 | $30.28 | 7,100 |
| 2024-05-09 | $30.07 | $30.25 | $30.07 | $30.15 | $30.15 | 10,531 |
| 2024-05-08 | $30.11 | $30.21 | $30.11 | $30.20 | $30.20 | 6,218 |
| 2024-05-07 | $30.22 | $30.23 | $30.09 | $30.22 | $30.22 | 15,973 |
| 2024-05-06 | $30.03 | $30.19 | $30.01 | $30.10 | $30.10 | 10,580 |
| 2024-05-03 | $29.87 | $30.03 | $29.83 | $29.93 | $29.93 | 18,584 |
| 2024-05-02 | $29.56 | $29.62 | $29.30 | $29.62 | $29.62 | 490,054 |
| 2024-05-01 | $29.42 | $29.90 | $29.28 | $29.35 | $29.35 | 13,689 |
| 2024-04-30 | $29.80 | $29.81 | $29.47 | $29.48 | $29.48 | 24,623 |
| 2024-04-29 | $29.88 | $29.88 | $29.73 | $29.84 | $29.84 | 13,498 |
| 2024-04-26 | $29.49 | $29.80 | $29.49 | $29.74 | $29.74 | 19,923 |
| 2024-04-25 | $29.13 | $29.47 | $29.03 | $29.42 | $29.42 | 16,640 |
| 2024-04-24 | $29.66 | $29.66 | $29.37 | $29.53 | $29.53 | 29,011 |
| 2024-04-23 | $29.26 | $29.50 | $29.26 | $29.46 | $29.46 | 23,616 |
| 2024-04-22 | $28.94 | $29.24 | $28.83 | $29.04 | $29.04 | 24,198 |
| 2024-04-19 | $29.49 | $29.50 | $28.90 | $28.96 | $28.81 | 29,704 |
| 2024-04-18 | $29.83 | $29.87 | $29.56 | $29.61 | $29.46 | 17,544 |
| 2024-04-17 | $30.13 | $30.15 | $29.69 | $29.69 | $29.54 | 26,532 |
| 2024-04-16 | $30.07 | $30.18 | $30.01 | $30.08 | $29.93 | 17,094 |
| 2024-04-15 | $30.66 | $30.66 | $29.95 | $30.06 | $29.91 | 37,982 |
| 2024-04-12 | $30.48 | $30.58 | $30.30 | $30.40 | $30.40 | 113,080 |
| 2024-04-11 | $30.52 | $30.75 | $30.39 | $30.73 | $30.73 | 18,041 |
| 2024-04-10 | $30.37 | $30.43 | $30.30 | $30.41 | $30.41 | 5,381 |
| 2024-04-09 | $30.60 | $30.60 | $30.26 | $30.55 | $30.55 | 8,511 |
| 2024-04-08 | $30.43 | $30.56 | $30.38 | $30.49 | $30.49 | 9,301 |
| 2024-04-05 | $30.17 | $30.52 | $30.16 | $30.36 | $30.36 | 13,815 |
| 2024-04-04 | $30.72 | $30.75 | $30.19 | $30.19 | $30.19 | 20,045 |
| 2024-04-03 | $30.39 | $30.66 | $30.39 | $30.49 | $30.49 | 13,901 |
| 2024-04-02 | $30.50 | $30.50 | $30.33 | $30.48 | $30.48 | 20,092 |
| 2024-04-01 | $30.65 | $30.71 | $30.57 | $30.60 | $30.60 | 16,135 |
| 2024-03-28 | $30.63 | $30.66 | $30.58 | $30.64 | $30.64 | 5,004 |
| 2024-03-27 | $30.58 | $30.73 | $30.50 | $30.58 | $30.58 | 10,630 |
| 2024-03-26 | $30.70 | $30.70 | $30.55 | $30.55 | $30.55 | 14,767 |
| 2024-03-25 | $30.35 | $30.65 | $30.35 | $30.56 | $30.56 | 11,666 |
| 2024-03-22 | $30.63 | $30.70 | $30.55 | $30.67 | $30.67 | 15,476 |
| 2024-03-21 | $30.63 | $30.78 | $30.55 | $30.63 | $30.63 | 41,972 |
| 2024-03-20 | $30.24 | $30.53 | $30.18 | $30.45 | $30.45 | 12,006 |
| 2024-03-19 | $30.00 | $30.27 | $30.00 | $30.25 | $30.25 | 10,645 |
| 2024-03-18 | $30.15 | $30.34 | $30.10 | $30.12 | $30.12 | 41,251 |
| 2024-03-15 | $30.18 | $30.27 | $30.00 | $30.08 | $29.92 | 15,167 |
| 2024-03-14 | $30.43 | $30.54 | $30.32 | $30.40 | $30.24 | 15,574 |
| 2024-03-13 | $30.55 | $30.67 | $30.44 | $30.55 | $30.55 | 35,140 |
| 2024-03-12 | $30.35 | $30.64 | $30.35 | $30.55 | $30.55 | 12,416 |
| 2024-03-11 | $30.26 | $30.38 | $30.21 | $30.28 | $30.28 | 10,351 |
| 2024-03-08 | $30.70 | $30.78 | $30.33 | $30.41 | $30.41 | 15,378 |
| 2024-03-07 | $30.48 | $30.69 | $30.48 | $30.65 | $30.65 | 19,954 |
| 2024-03-06 | $30.46 | $30.48 | $30.28 | $30.37 | $30.37 | 33,368 |
| 2024-03-05 | $30.34 | $30.40 | $30.10 | $30.24 | $30.24 | 17,442 |
| 2024-03-04 | $30.54 | $30.66 | $30.50 | $30.50 | $30.50 | 31,737 |
| 2024-03-01 | $30.33 | $30.68 | $30.33 | $30.65 | $30.65 | 23,105 |
| 2024-02-29 | $30.22 | $30.35 | $30.21 | $30.27 | $30.27 | 19,320 |
| 2024-02-28 | $30.20 | $30.25 | $30.06 | $30.18 | $30.18 | 12,550 |
| 2024-02-27 | $30.30 | $30.30 | $30.09 | $30.20 | $30.20 | 20,032 |
| 2024-02-26 | $30.22 | $30.25 | $30.16 | $30.20 | $30.20 | 36,792 |
| 2024-02-23 | $30.32 | $30.32 | $30.16 | $30.23 | $30.23 | 27,532 |
| 2024-02-22 | $30.09 | $30.29 | $29.95 | $30.27 | $30.27 | 22,747 |
| 2024-02-21 | $29.55 | $29.60 | $29.31 | $29.60 | $29.60 | 9,921 |
| 2024-02-20 | $29.63 | $29.77 | $29.47 | $29.65 | $29.65 | 42,508 |
| 2024-02-16 | $30.19 | $30.27 | $29.95 | $29.95 | $29.95 | 21,751 |
| 2024-02-15 | $30.11 | $30.24 | $30.08 | $30.18 | $30.18 | 13,538 |
| 2024-02-14 | $30.13 | $30.18 | $30.00 | $30.09 | $30.09 | 29,849 |
| 2024-02-13 | $30.03 | $30.03 | $29.86 | $29.91 | $29.91 | 19,960 |
| 2024-02-12 | $30.31 | $30.35 | $30.17 | $30.21 | $30.21 | 17,659 |
| 2024-02-09 | $30.09 | $30.32 | $30.09 | $30.22 | $30.22 | 16,479 |
| 2024-02-08 | $30.09 | $30.17 | $30.01 | $30.10 | $30.10 | 16,448 |
| 2024-02-07 | $30.06 | $30.13 | $29.93 | $30.11 | $30.11 | 25,762 |
| 2024-02-06 | $30.00 | $30.00 | $29.80 | $29.84 | $29.84 | 11,566 |
| 2024-02-05 | $29.96 | $30.00 | $29.77 | $29.96 | $29.96 | 17,245 |
| 2024-02-02 | $29.72 | $30.00 | $29.72 | $29.98 | $29.98 | 24,449 |
| 2024-02-01 | $29.42 | $29.66 | $29.39 | $29.57 | $29.57 | 22,626 |
| 2024-01-31 | $29.57 | $29.65 | $29.37 | $29.39 | $29.39 | 17,047 |
| 2024-01-30 | $29.88 | $29.88 | $29.69 | $29.77 | $29.77 | 24,558 |
| 2024-01-29 | $29.74 | $29.91 | $29.67 | $29.91 | $29.91 | 26,320 |
| 2024-01-26 | $29.75 | $29.78 | $29.60 | $29.70 | $29.70 | 23,060 |
| 2024-01-25 | $29.86 | $29.87 | $29.69 | $29.75 | $29.75 | 13,877 |
| 2024-01-24 | $29.79 | $29.95 | $29.71 | $29.72 | $29.72 | 20,130 |
| 2024-01-23 | $29.56 | $29.60 | $29.50 | $29.58 | $29.58 | 21,317 |
| 2024-01-22 | $29.65 | $29.65 | $29.49 | $29.56 | $29.56 | 22,395 |
| 2024-01-19 | $29.37 | $29.69 | $29.27 | $29.69 | $29.54 | 27,805 |
| 2024-01-18 | $29.01 | $29.22 | $29.01 | $29.16 | $29.01 | 12,227 |
| 2024-01-17 | $28.90 | $28.96 | $28.74 | $28.95 | $28.80 | 26,168 |
| 2024-01-16 | $28.99 | $29.05 | $28.90 | $29.02 | $29.02 | 14,668 |
| 2024-01-12 | $29.00 | $29.03 | $28.93 | $28.98 | $28.98 | 19,639 |
| 2024-01-11 | $28.93 | $28.99 | $28.75 | $28.99 | $28.99 | 20,703 |
| 2024-01-10 | $28.83 | $28.96 | $28.76 | $28.93 | $28.93 | 64,274 |
| 2024-01-09 | $28.49 | $28.79 | $28.49 | $28.71 | $28.71 | 17,894 |
| 2024-01-08 | $28.24 | $28.74 | $28.23 | $28.66 | $28.66 | 13,732 |
| 2024-01-05 | $28.15 | $28.40 | $28.14 | $28.26 | $28.26 | 16,577 |
| 2024-01-04 | $28.23 | $28.40 | $28.12 | $28.21 | $28.21 | 28,117 |
| 2024-01-03 | $28.31 | $28.43 | $28.23 | $28.25 | $28.25 | 37,140 |
| 2024-01-02 | $28.63 | $28.63 | $28.38 | $28.48 | $28.48 | 30,214 |
| 2023-12-29 | $28.99 | $28.99 | $28.73 | $28.91 | $28.91 | 39,584 |
| 2023-12-28 | $29.01 | $29.02 | $28.91 | $28.95 | $28.95 | 14,712 |
| 2023-12-27 | $29.09 | $29.12 | $29.03 | $29.06 | $28.92 | 23,420 |
| 2023-12-26 | $28.99 | $29.09 | $28.92 | $29.06 | $28.92 | 27,288 |
| 2023-12-22 | $28.96 | $28.99 | $28.86 | $28.93 | $28.79 | 15,207 |
| 2023-12-21 | $28.87 | $28.89 | $28.73 | $28.89 | $28.75 | 9,184 |
| 2023-12-20 | $28.82 | $29.00 | $28.66 | $28.66 | $28.52 | 230,490 |
| 2023-12-19 | $28.79 | $28.98 | $28.79 | $28.97 | $28.83 | 26,841 |
| 2023-12-18 | $28.63 | $28.87 | $28.63 | $28.77 | $28.63 | 34,278 |
| 2023-12-15 | $28.50 | $28.77 | $28.50 | $28.70 | $28.56 | 17,365 |
| 2023-12-14 | $28.51 | $28.58 | $28.34 | $28.42 | $28.28 | 193,116 |
| 2023-12-13 | $28.31 | $28.57 | $28.31 | $28.48 | $28.34 | 22,628 |
| 2023-12-12 | $28.20 | $28.33 | $28.18 | $28.33 | $28.19 | 14,286 |
| 2023-12-11 | $27.98 | $28.19 | $27.98 | $28.16 | $28.02 | 24,034 |
| 2023-12-08 | $27.94 | $28.07 | $27.94 | $28.05 | $27.91 | 14,924 |
| 2023-12-07 | $27.78 | $28.02 | $27.77 | $27.98 | $27.84 | 37,425 |
| 2023-12-06 | $27.97 | $27.97 | $27.66 | $27.72 | $27.58 | 14,123 |
| 2023-12-05 | $27.58 | $27.86 | $27.58 | $27.75 | $27.61 | 17,298 |
| 2023-12-04 | $27.78 | $27.78 | $27.58 | $27.77 | $27.63 | 22,397 |
| 2023-12-01 | $27.69 | $27.95 | $27.68 | $27.95 | $27.81 | 17,158 |
| 2023-11-30 | $27.91 | $27.91 | $27.66 | $27.80 | $27.66 | 25,202 |
| 2023-11-29 | $28.00 | $28.07 | $27.87 | $27.93 | $27.79 | 48,470 |
| 2023-11-28 | $27.81 | $27.95 | $27.69 | $27.89 | $27.75 | 32,808 |
| 2023-11-27 | $27.77 | $27.94 | $27.77 | $27.82 | $27.68 | 17,824 |
| 2023-11-24 | $27.91 | $27.91 | $27.78 | $27.88 | $27.88 | 8,977 |
| 2023-11-22 | $27.83 | $27.99 | $27.79 | $27.87 | $27.87 | 23,922 |
| 2023-11-21 | $27.74 | $27.83 | $27.64 | $27.72 | $27.72 | 25,251 |
| 2023-11-20 | $27.70 | $27.93 | $27.59 | $27.92 | $27.92 | 20,078 |
| 2023-11-17 | $27.77 | $27.80 | $27.64 | $27.76 | $27.63 | 11,222 |
| 2023-11-16 | $27.65 | $27.80 | $27.65 | $27.80 | $27.67 | 13,441 |
| 2023-11-15 | $27.74 | $27.79 | $27.67 | $27.69 | $27.56 | 22,942 |
| 2023-11-14 | $27.65 | $27.75 | $27.57 | $27.68 | $27.55 | 36,209 |
| 2023-11-13 | $27.33 | $27.47 | $27.33 | $27.44 | $27.31 | 19,990 |
| 2023-11-10 | $27.22 | $27.46 | $27.18 | $27.40 | $27.40 | 16,659 |
| 2023-11-09 | $27.20 | $27.31 | $27.13 | $27.14 | $27.14 | 8,442 |
| 2023-11-08 | $27.27 | $27.27 | $27.13 | $27.25 | $27.25 | 44,517 |
| 2023-11-07 | $27.03 | $27.26 | $27.03 | $27.23 | $27.23 | 16,746 |
| 2023-11-06 | $26.95 | $27.09 | $26.95 | $27.00 | $27.00 | 17,931 |
| 2023-11-03 | $26.88 | $27.04 | $26.85 | $26.96 | $26.96 | 34,069 |
| 2023-11-02 | $26.72 | $26.88 | $26.61 | $26.82 | $26.82 | 101,225 |
| 2023-11-01 | $26.16 | $26.50 | $26.15 | $26.47 | $26.47 | 12,024 |
| 2023-10-31 | $25.89 | $26.18 | $25.79 | $26.04 | $26.04 | 21,327 |
| 2023-10-30 | $25.90 | $26.02 | $25.80 | $25.97 | $25.97 | 10,241 |
| 2023-10-27 | $25.70 | $25.91 | $25.59 | $25.73 | $25.73 | 15,838 |
| 2023-10-26 | $25.87 | $25.91 | $25.50 | $25.54 | $25.54 | 20,489 |
| 2023-10-25 | $26.39 | $26.39 | $25.90 | $26.01 | $26.01 | 11,094 |
| 2023-10-24 | $26.41 | $26.50 | $26.30 | $26.41 | $26.41 | 7,910 |
| 2023-10-23 | $26.04 | $26.40 | $26.00 | $26.21 | $26.21 | 17,233 |
| 2023-10-20 | $26.61 | $26.61 | $26.30 | $26.30 | $26.17 | 20,841 |
| 2023-10-19 | $26.99 | $27.05 | $26.63 | $26.63 | $26.50 | 12,469 |
| 2023-10-18 | $27.13 | $27.18 | $26.89 | $26.95 | $26.81 | 22,474 |
| 2023-10-17 | $27.01 | $27.29 | $26.96 | $27.20 | $27.06 | 14,411 |
| 2023-10-16 | $26.93 | $27.38 | $26.93 | $27.30 | $27.16 | 85,745 |
| 2023-10-13 | $27.31 | $27.35 | $26.96 | $26.98 | $26.84 | 24,810 |
| 2023-10-12 | $27.41 | $27.50 | $27.15 | $27.29 | $27.15 | 23,220 |
| 2023-10-11 | $27.21 | $27.40 | $27.21 | $27.40 | $27.26 | 123,239 |
| 2023-10-10 | $27.04 | $27.37 | $27.04 | $27.15 | $27.01 | 17,835 |
| 2023-10-09 | $26.83 | $27.12 | $26.76 | $27.03 | $26.89 | 25,392 |
| 2023-10-06 | $26.32 | $27.02 | $26.32 | $26.95 | $26.81 | 45,485 |
| 2023-10-05 | $26.64 | $26.64 | $26.31 | $26.57 | $26.44 | 23,532 |
| 2023-10-04 | $26.26 | $26.67 | $26.26 | $26.64 | $26.51 | 29,002 |
| 2023-10-03 | $26.58 | $26.60 | $26.13 | $26.26 | $26.13 | 16,013 |
| 2023-10-02 | $26.44 | $26.74 | $26.44 | $26.65 | $26.52 | 38,451 |
| 2023-09-29 | $26.64 | $26.79 | $26.40 | $26.45 | $26.32 | 10,710 |
| 2023-09-28 | $26.30 | $26.58 | $26.21 | $26.50 | $26.37 | 11,470 |
| 2023-09-27 | $26.28 | $26.36 | $26.02 | $26.23 | $26.10 | 26,255 |
| 2023-09-26 | $26.44 | $26.44 | $26.14 | $26.15 | $26.02 | 31,516 |
| 2023-09-25 | $26.42 | $26.59 | $26.33 | $26.59 | $26.46 | 17,248 |
| 2023-09-22 | $26.48 | $26.73 | $26.46 | $26.47 | $26.34 | 21,732 |
| 2023-09-21 | $26.58 | $26.68 | $26.40 | $26.40 | $26.27 | 21,033 |
| 2023-09-20 | $27.12 | $27.15 | $26.80 | $26.80 | $26.66 | 12,812 |
| 2023-09-19 | $27.16 | $27.20 | $27.02 | $27.15 | $27.01 | 28,020 |
| 2023-09-18 | $27.16 | $27.24 | $27.10 | $27.22 | $27.08 | 12,604 |
| 2023-09-15 | $27.42 | $27.50 | $27.24 | $27.25 | $27.25 | 13,103 |
| 2023-09-14 | $27.77 | $27.85 | $27.67 | $27.82 | $27.82 | 146,707 |
| 2023-09-13 | $27.64 | $27.73 | $27.53 | $27.68 | $27.68 | 18,480 |
| 2023-09-12 | $27.71 | $27.75 | $27.52 | $27.62 | $27.62 | 35,818 |
| 2023-09-11 | $27.61 | $27.77 | $27.57 | $27.70 | $27.70 | 33,552 |
| 2023-09-08 | $27.60 | $27.63 | $27.52 | $27.52 | $27.52 | 9,804 |
| 2023-09-07 | $27.50 | $27.60 | $27.38 | $27.55 | $27.55 | 13,121 |
| 2023-09-06 | $27.79 | $27.79 | $27.56 | $27.68 | $27.68 | 29,589 |
| 2023-09-05 | $27.77 | $27.83 | $27.72 | $27.81 | $27.81 | 15,827 |
| 2023-09-01 | $27.91 | $27.91 | $27.71 | $27.77 | $27.77 | 40,506 |
| 2023-08-31 | $27.66 | $27.83 | $27.66 | $27.75 | $27.75 | 16,306 |
| 2023-08-30 | $27.62 | $27.75 | $27.57 | $27.72 | $27.72 | 10,265 |
| 2023-08-29 | $27.29 | $27.62 | $27.26 | $27.62 | $27.62 | 26,855 |
| 2023-08-28 | $27.24 | $27.30 | $26.86 | $27.20 | $27.20 | 30,779 |
| 2023-08-25 | $27.03 | $27.16 | $26.86 | $27.14 | $27.14 | 14,954 |
| 2023-08-24 | $27.41 | $27.43 | $26.97 | $26.97 | $26.97 | 110,599 |
| 2023-08-23 | $27.02 | $27.37 | $27.02 | $27.28 | $27.28 | 239,282 |
| 2023-08-22 | $27.11 | $27.15 | $26.97 | $27.00 | $27.00 | 16,433 |
| 2023-08-21 | $26.86 | $27.11 | $26.81 | $27.09 | $27.09 | 11,536 |
| 2023-08-18 | $26.61 | $26.91 | $26.59 | $26.85 | $26.72 | 11,924 |
| 2023-08-17 | $27.24 | $27.28 | $26.87 | $26.92 | $26.79 | 15,583 |
| 2023-08-16 | $27.53 | $27.55 | $27.21 | $27.25 | $27.12 | 14,289 |
| 2023-08-15 | $27.71 | $27.71 | $27.47 | $27.54 | $27.40 | 6,801 |
| 2023-08-14 | $27.47 | $27.77 | $27.41 | $27.77 | $27.77 | 18,048 |
| 2023-08-11 | $27.51 | $27.59 | $27.36 | $27.47 | $27.47 | 26,507 |
| 2023-08-10 | $27.72 | $28.00 | $27.64 | $27.67 | $27.67 | 218,293 |
| 2023-08-09 | $27.87 | $27.87 | $27.50 | $27.61 | $27.61 | 16,253 |
| 2023-08-08 | $27.81 | $27.87 | $27.63 | $27.87 | $27.87 | 15,832 |
| 2023-08-07 | $27.87 | $28.07 | $27.82 | $28.07 | $28.07 | 16,812 |
| 2023-08-04 | $28.08 | $28.19 | $27.82 | $27.85 | $27.85 | 24,600 |
| 2023-08-03 | $27.85 | $28.01 | $27.84 | $27.93 | $27.93 | 49,681 |
| 2023-08-02 | $28.23 | $28.23 | $27.88 | $27.96 | $27.96 | 21,860 |
| 2023-08-01 | $28.44 | $28.45 | $28.27 | $28.42 | $28.42 | 19,227 |
| 2023-07-31 | $28.48 | $28.48 | $28.37 | $28.45 | $28.45 | 39,674 |
| 2023-07-28 | $28.20 | $28.48 | $28.20 | $28.44 | $28.44 | 12,687 |
| 2023-07-27 | $28.42 | $28.42 | $27.99 | $28.06 | $28.06 | 15,424 |
| 2023-07-26 | $28.15 | $28.15 | $27.96 | $28.11 | $28.11 | 21,484 |
| 2023-07-25 | $27.96 | $28.24 | $27.96 | $28.17 | $28.17 | 37,407 |
| 2023-07-24 | $28.06 | $28.10 | $27.90 | $27.99 | $27.99 | 24,086 |
| 2023-07-21 | $28.24 | $28.37 | $28.03 | $28.11 | $27.97 | 14,174 |
| 2023-07-20 | $28.44 | $28.47 | $28.11 | $28.17 | $28.03 | 19,676 |
| 2023-07-19 | $28.60 | $28.62 | $28.44 | $28.53 | $28.39 | 28,467 |
| 2023-07-18 | $28.41 | $28.58 | $28.25 | $28.54 | $28.40 | 39,047 |
| 2023-07-17 | $28.20 | $28.42 | $28.20 | $28.37 | $28.23 | 35,991 |
| 2023-07-14 | $28.18 | $28.36 | $28.17 | $28.26 | $28.12 | 20,808 |
| 2023-07-13 | $28.02 | $28.25 | $27.97 | $28.25 | $28.11 | 22,293 |
| 2023-07-12 | $27.94 | $28.00 | $27.80 | $27.95 | $27.81 | 53,479 |
| 2023-07-11 | $27.61 | $27.67 | $27.45 | $27.67 | $27.53 | 35,934 |
| 2023-07-10 | $27.55 | $27.58 | $27.36 | $27.57 | $27.43 | 20,754 |
| 2023-07-07 | $27.94 | $27.94 | $27.53 | $27.54 | $27.40 | 32,025 |
| 2023-07-06 | $27.56 | $27.59 | $27.40 | $27.57 | $27.43 | 14,964 |
| 2023-07-05 | $27.56 | $27.77 | $27.56 | $27.70 | $27.56 | 10,667 |
| 2023-07-03 | $27.65 | $27.70 | $27.60 | $27.67 | $27.53 | 8,423 |
| 2023-06-30 | $27.47 | $27.70 | $27.47 | $27.65 | $27.51 | 24,482 |
| 2023-06-29 | $27.27 | $27.36 | $27.24 | $27.27 | $27.13 | 14,637 |
| 2023-06-28 | $27.12 | $27.46 | $27.12 | $27.30 | $27.16 | 21,255 |
| 2023-06-27 | $27.07 | $27.36 | $26.97 | $27.33 | $27.19 | 12,370 |
| 2023-06-26 | $27.12 | $27.37 | $26.90 | $26.90 | $26.77 | 10,992 |
| 2023-06-23 | $27.12 | $27.36 | $27.10 | $27.15 | $27.01 | 18,837 |
| 2023-06-22 | $27.14 | $27.43 | $27.07 | $27.38 | $27.24 | 181,837 |
| 2023-06-21 | $27.43 | $27.43 | $27.11 | $27.14 | $27.00 | 15,485 |
| 2023-06-20 | $27.43 | $27.50 | $27.26 | $27.46 | $27.32 | 14,056 |
| 2023-06-16 | $27.98 | $27.98 | $27.63 | $27.63 | $27.63 | 20,273 |
| 2023-06-15 | $27.48 | $27.83 | $27.48 | $27.75 | $27.75 | 45,272 |
| 2023-06-14 | $27.36 | $27.51 | $27.32 | $27.49 | $27.49 | 19,242 |
| 2023-06-13 | $27.43 | $27.45 | $27.30 | $27.38 | $27.38 | 19,097 |
| 2023-06-12 | $27.16 | $27.35 | $27.13 | $27.35 | $27.35 | 11,076 |
| 2023-06-09 | $27.09 | $27.20 | $27.00 | $27.02 | $27.02 | 8,543 |
| 2023-06-08 | $26.90 | $27.05 | $26.90 | $26.99 | $26.99 | 5,366 |
| 2023-06-07 | $27.19 | $27.20 | $26.78 | $26.80 | $26.80 | 44,220 |
| 2023-06-06 | $27.03 | $27.11 | $27.00 | $27.10 | $27.10 | 9,267 |
| 2023-06-05 | $27.00 | $27.16 | $27.00 | $27.04 | $27.04 | 30,464 |
| 2023-06-02 | $27.00 | $27.08 | $26.90 | $27.01 | $27.01 | 19,563 |
| 2023-06-01 | $26.76 | $27.00 | $26.71 | $26.95 | $26.95 | 24,740 |
| 2023-05-31 | $26.77 | $26.80 | $26.61 | $26.73 | $26.73 | 28,032 |
| 2023-05-30 | $26.96 | $26.98 | $26.70 | $26.82 | $26.82 | 17,667 |
| 2023-05-26 | $26.30 | $26.75 | $26.30 | $26.66 | $26.66 | 30,761 |
| 2023-05-25 | $26.16 | $26.35 | $26.14 | $26.26 | $26.26 | 19,936 |
| 2023-05-24 | $25.82 | $25.89 | $25.67 | $25.79 | $25.79 | 14,937 |
| 2023-05-23 | $26.00 | $26.15 | $25.91 | $25.94 | $25.94 | 23,065 |
| 2023-05-22 | $26.05 | $26.23 | $26.05 | $26.12 | $26.12 | 13,534 |
| 2023-05-19 | $26.30 | $26.32 | $26.13 | $26.25 | $26.13 | 16,292 |
| 2023-05-18 | $25.92 | $26.23 | $25.92 | $26.23 | $26.11 | 45,744 |
| 2023-05-17 | $25.81 | $25.98 | $25.78 | $25.90 | $25.78 | 29,542 |
| 2023-05-16 | $25.69 | $25.90 | $25.69 | $25.83 | $25.71 | 16,382 |
| 2023-05-15 | $25.66 | $25.79 | $25.66 | $25.74 | $25.62 | 10,053 |
| 2023-05-12 | $25.77 | $25.77 | $25.59 | $25.72 | $25.60 | 13,041 |
| 2023-05-11 | $25.76 | $25.77 | $25.61 | $25.76 | $25.63 | 14,465 |
| 2023-05-10 | $25.65 | $25.69 | $25.57 | $25.64 | $25.52 | 8,505 |
| 2023-05-09 | $25.57 | $25.57 | $25.50 | $25.53 | $25.41 | 3,988 |
| 2023-05-08 | $25.46 | $25.60 | $25.46 | $25.57 | $25.45 | 8,812 |
| 2023-05-05 | $25.30 | $25.55 | $25.30 | $25.51 | $25.39 | 7,971 |
| 2023-05-04 | $25.20 | $25.28 | $25.12 | $25.18 | $25.06 | 29,464 |
| 2023-05-03 | $25.22 | $25.40 | $25.16 | $25.17 | $25.05 | 14,134 |
| 2023-05-02 | $25.42 | $25.47 | $25.20 | $25.31 | $25.19 | 18,612 |
| 2023-05-01 | $25.39 | $25.54 | $25.39 | $25.43 | $25.31 | 59,041 |
| 2023-04-28 | $25.37 | $25.49 | $25.28 | $25.49 | $25.37 | 20,842 |
| 2023-04-27 | $25.04 | $25.38 | $25.00 | $25.31 | $25.31 | 38,395 |
| 2023-04-26 | $24.95 | $25.01 | $24.78 | $24.83 | $24.83 | 23,417 |
| 2023-04-25 | $25.00 | $25.00 | $24.72 | $24.72 | $24.72 | 24,536 |
| 2023-04-24 | $25.11 | $25.11 | $24.95 | $25.09 | $25.09 | 8,471 |
| 2023-04-21 | $25.20 | $25.26 | $25.09 | $25.21 | $25.09 | 6,898 |
| 2023-04-20 | $25.23 | $25.32 | $25.19 | $25.21 | $25.08 | 18,523 |
| 2023-04-19 | $25.15 | $25.36 | $25.15 | $25.26 | $25.13 | 17,981 |
| 2023-04-18 | $25.44 | $25.44 | $25.25 | $25.35 | $25.22 | 36,776 |
| 2023-04-17 | $25.29 | $25.34 | $25.15 | $25.26 | $25.13 | 14,320 |
| 2023-04-14 | $25.29 | $25.35 | $25.16 | $25.32 | $25.19 | 32,456 |
| 2023-04-13 | $25.18 | $25.34 | $25.15 | $25.32 | $25.19 | 51,170 |
| 2023-04-12 | $25.15 | $25.25 | $24.97 | $25.00 | $24.88 | 26,825 |
| 2023-04-11 | $25.15 | $25.20 | $25.08 | $25.10 | $24.97 | 9,238 |
| 2023-04-10 | $25.04 | $25.22 | $24.98 | $25.17 | $25.04 | 17,118 |
| 2023-04-06 | $25.07 | $25.26 | $24.96 | $25.25 | $25.25 | 15,813 |
| 2023-04-05 | $25.22 | $25.22 | $25.03 | $25.13 | $25.13 | 14,032 |
| 2023-04-04 | $25.36 | $25.36 | $25.17 | $25.26 | $25.26 | 16,868 |
| 2023-04-03 | $25.25 | $25.30 | $25.11 | $25.25 | $25.25 | 21,163 |
| 2023-03-31 | $25.24 | $25.33 | $25.06 | $25.33 | $25.33 | 16,356 |
| 2023-03-30 | $24.99 | $25.07 | $24.96 | $25.04 | $25.04 | 11,499 |
| 2023-03-29 | $24.75 | $24.95 | $24.75 | $24.86 | $24.86 | 14,848 |
| 2023-03-28 | $24.55 | $24.60 | $24.46 | $24.60 | $24.60 | 13,501 |
| 2023-03-27 | $24.84 | $24.87 | $24.61 | $24.67 | $24.67 | 14,073 |
| 2023-03-24 | $24.68 | $24.77 | $24.53 | $24.77 | $24.77 | 11,807 |
| 2023-03-23 | $24.75 | $24.88 | $24.62 | $24.69 | $24.69 | 8,778 |
| 2023-03-22 | $24.73 | $24.90 | $24.40 | $24.47 | $24.47 | 14,421 |
| 2023-03-21 | $24.37 | $24.73 | $24.37 | $24.64 | $24.64 | 14,571 |
| 2023-03-20 | $24.20 | $24.44 | $24.20 | $24.38 | $24.38 | 22,827 |
| 2023-03-17 | $24.57 | $24.75 | $24.34 | $24.41 | $24.29 | 13,975 |
| 2023-03-16 | $24.26 | $24.62 | $24.12 | $24.60 | $24.48 | 41,019 |
| 2023-03-15 | $23.99 | $24.17 | $23.75 | $24.17 | $24.05 | 11,349 |
| 2023-03-14 | $23.84 | $24.05 | $23.79 | $24.05 | $23.93 | 6,920 |
| 2023-03-13 | $23.11 | $23.74 | $23.04 | $23.47 | $23.35 | 17,364 |
| 2023-03-10 | $23.70 | $23.71 | $23.30 | $23.37 | $23.25 | 9,728 |
| 2023-03-09 | $24.01 | $24.16 | $23.65 | $23.65 | $23.53 | 17,011 |
| 2023-03-08 | $23.89 | $24.03 | $23.82 | $23.97 | $23.85 | 15,458 |
| 2023-03-07 | $24.02 | $24.10 | $23.82 | $23.83 | $23.71 | 19,419 |
| 2023-03-06 | $24.10 | $24.29 | $24.05 | $24.05 | $23.93 | 23,888 |
| 2023-03-03 | $23.82 | $24.09 | $23.78 | $24.09 | $23.97 | 21,268 |
| 2023-03-02 | $23.34 | $23.63 | $23.34 | $23.63 | $23.51 | 8,323 |
| 2023-03-01 | $23.71 | $23.71 | $23.48 | $23.51 | $23.39 | 5,434 |
| 2023-02-28 | $23.66 | $23.80 | $23.60 | $23.66 | $23.54 | 3,524 |
| 2023-02-27 | $23.66 | $23.82 | $23.62 | $23.62 | $23.50 | 27,118 |
| 2023-02-24 | $23.53 | $23.53 | $23.37 | $23.53 | $23.53 | 14,080 |
| 2023-02-23 | $23.85 | $23.85 | $23.55 | $23.82 | $23.82 | 13,810 |
| 2023-02-22 | $23.59 | $23.72 | $23.51 | $23.60 | $23.60 | 14,679 |
| 2023-02-21 | $23.94 | $23.94 | $23.62 | $23.65 | $23.65 | 7,952 |
| 2023-02-17 | $24.23 | $24.23 | $23.98 | $24.16 | $24.03 | 27,682 |
| 2023-02-16 | $24.57 | $24.71 | $24.40 | $24.43 | $24.30 | 23,396 |
| 2023-02-15 | $24.52 | $24.72 | $24.52 | $24.72 | $24.59 | 6,061 |
| 2023-02-14 | $24.39 | $24.66 | $24.39 | $24.58 | $24.45 | 11,743 |
| 2023-02-13 | $24.42 | $24.56 | $24.39 | $24.52 | $24.39 | 13,898 |
| 2023-02-10 | $24.34 | $24.35 | $24.16 | $24.34 | $24.21 | 10,676 |
| 2023-02-09 | $24.75 | $24.75 | $24.35 | $24.37 | $24.24 | 14,749 |
| 2023-02-08 | $24.74 | $24.74 | $24.50 | $24.54 | $24.41 | 11,096 |
| 2023-02-07 | $24.47 | $24.78 | $24.42 | $24.78 | $24.65 | 6,557 |
| 2023-02-06 | $24.44 | $24.55 | $24.44 | $24.49 | $24.36 | 8,367 |
| 2023-02-03 | $24.55 | $24.87 | $24.55 | $24.61 | $24.48 | 26,336 |
| 2023-02-02 | $24.74 | $24.84 | $24.57 | $24.82 | $24.69 | 23,517 |
| 2023-02-01 | $24.05 | $24.44 | $23.94 | $24.33 | $24.20 | 26,147 |
| 2023-01-31 | $23.83 | $24.05 | $23.80 | $24.05 | $23.93 | 33,441 |
| 2023-01-30 | $23.97 | $24.00 | $23.76 | $23.81 | $23.69 | 47,363 |
| 2023-01-27 | $23.85 | $24.17 | $23.85 | $24.11 | $23.99 | 14,093 |
| 2023-01-26 | $23.86 | $23.93 | $23.69 | $23.93 | $23.80 | 5,878 |
| 2023-01-25 | $23.45 | $23.63 | $23.29 | $23.63 | $23.63 | 7,376 |
| 2023-01-24 | $23.57 | $23.72 | $23.57 | $23.68 | $23.68 | 6,345 |
| 2023-01-23 | $23.36 | $23.76 | $23.36 | $23.68 | $23.68 | 16,998 |
| 2023-01-20 | $23.12 | $23.46 | $22.95 | $23.45 | $23.34 | 6,999 |
| 2023-01-19 | $23.06 | $23.11 | $22.90 | $23.01 | $22.90 | 8,761 |
| 2023-01-18 | $23.34 | $23.38 | $23.13 | $23.13 | $23.02 | 17,564 |
| 2023-01-17 | $23.17 | $23.34 | $23.17 | $23.23 | $23.12 | 18,797 |
| 2023-01-13 | $23.02 | $23.28 | $22.96 | $23.28 | $23.28 | 7,201 |
| 2023-01-12 | $23.07 | $23.14 | $22.78 | $23.13 | $23.13 | 12,926 |
| 2023-01-11 | $22.78 | $22.97 | $22.70 | $22.97 | $22.97 | 34,267 |
| 2023-01-10 | $22.49 | $22.71 | $22.43 | $22.69 | $22.69 | 39,455 |
| 2023-01-09 | $22.57 | $22.83 | $22.53 | $22.53 | $22.53 | 30,707 |
| 2023-01-06 | $21.94 | $22.47 | $21.77 | $22.35 | $22.35 | 18,355 |
| 2023-01-05 | $22.07 | $22.07 | $21.87 | $21.90 | $21.90 | 11,613 |
| 2023-01-04 | $22.24 | $22.27 | $21.91 | $22.12 | $22.12 | 12,555 |
| 2023-01-03 | $22.30 | $22.38 | $21.91 | $22.09 | $22.09 | 44,646 |
| 2022-12-30 | $21.91 | $22.17 | $21.91 | $22.12 | $22.12 | 36,072 |
| 2022-12-29 | $21.87 | $22.25 | $21.87 | $22.13 | $22.13 | 18,116 |
| 2022-12-28 | $22.07 | $22.20 | $21.81 | $21.84 | $21.73 | 17,701 |
| 2022-12-27 | $22.24 | $22.24 | $22.01 | $22.10 | $21.99 | 16,632 |
| 2022-12-23 | $22.23 | $22.34 | $22.03 | $22.31 | $22.20 | 7,226 |
| 2022-12-22 | $22.56 | $22.56 | $21.96 | $22.31 | $22.20 | 18,511 |
| 2022-12-21 | $22.57 | $22.77 | $22.52 | $22.73 | $22.61 | 23,328 |
| 2022-12-20 | $22.40 | $22.53 | $22.30 | $22.47 | $22.36 | 23,945 |
| 2022-12-19 | $22.70 | $22.70 | $22.36 | $22.41 | $22.30 | 32,569 |
| 2022-12-16 | $22.87 | $22.87 | $22.56 | $22.71 | $22.59 | 18,771 |
| 2022-12-15 | $23.26 | $23.30 | $22.84 | $22.87 | $22.87 | 21,773 |
| 2022-12-14 | $23.62 | $23.76 | $23.40 | $23.59 | $23.59 | 8,332 |
| 2022-12-13 | $23.94 | $23.98 | $23.47 | $23.56 | $23.56 | 17,439 |
| 2022-12-12 | $23.17 | $23.31 | $23.10 | $23.31 | $23.31 | 7,935 |
| 2022-12-09 | $23.25 | $23.34 | $23.11 | $23.17 | $23.17 | 7,031 |
| 2022-12-08 | $23.17 | $23.29 | $23.07 | $23.29 | $23.29 | 8,529 |
| 2022-12-07 | $23.07 | $23.12 | $22.90 | $23.05 | $23.05 | 9,151 |
| 2022-12-06 | $23.50 | $23.50 | $23.00 | $23.13 | $23.13 | 10,500 |
| 2022-12-05 | $23.65 | $23.65 | $23.40 | $23.50 | $23.50 | 13,557 |
| 2022-12-02 | $23.55 | $23.80 | $23.52 | $23.76 | $23.76 | 14,613 |
| 2022-12-01 | $23.75 | $23.88 | $23.65 | $23.77 | $23.77 | 53,335 |
| 2022-11-30 | $23.05 | $23.75 | $22.99 | $23.75 | $23.75 | 21,543 |
| 2022-11-29 | $23.17 | $23.17 | $22.90 | $22.96 | $22.96 | 7,531 |
| 2022-11-28 | $23.19 | $23.36 | $23.03 | $23.08 | $23.08 | 13,843 |
| 2022-11-25 | $23.34 | $23.44 | $23.34 | $23.38 | $23.38 | 11,367 |
| 2022-11-23 | $23.24 | $23.50 | $23.24 | $23.45 | $23.45 | 30,222 |
| 2022-11-22 | $22.95 | $23.26 | $22.95 | $23.24 | $23.24 | 5,212 |
| 2022-11-21 | $23.16 | $23.16 | $23.00 | $23.04 | $23.04 | 5,620 |
| 2022-11-18 | $23.52 | $23.52 | $23.16 | $23.26 | $23.14 | 15,714 |
| 2022-11-17 | $23.16 | $23.34 | $23.16 | $23.27 | $23.15 | 12,099 |
| 2022-11-16 | $23.38 | $23.38 | $23.25 | $23.34 | $23.22 | 6,469 |
| 2022-11-15 | $23.53 | $23.62 | $23.44 | $23.49 | $23.37 | 26,592 |
| 2022-11-14 | $23.41 | $23.50 | $23.30 | $23.33 | $23.21 | 19,479 |
| 2022-11-11 | $23.21 | $23.47 | $23.11 | $23.46 | $23.46 | 132,247 |
| 2022-11-10 | $22.77 | $23.13 | $22.75 | $23.12 | $23.12 | 14,181 |
| 2022-11-09 | $22.32 | $22.32 | $22.00 | $22.03 | $22.03 | 9,436 |
| 2022-11-08 | $22.42 | $22.61 | $22.28 | $22.42 | $22.42 | 10,941 |
| 2022-11-07 | $22.18 | $22.30 | $22.01 | $22.30 | $22.30 | 11,200 |
| 2022-11-04 | $22.10 | $22.13 | $21.68 | $22.09 | $22.09 | 18,963 |
| 2022-11-03 | $21.94 | $22.00 | $21.75 | $21.75 | $21.75 | 53,557 |
| 2022-11-02 | $22.69 | $22.71 | $22.12 | $22.12 | $22.12 | 22,601 |
| 2022-11-01 | $23.05 | $23.05 | $22.62 | $22.67 | $22.67 | 48,033 |
| 2022-10-31 | $22.89 | $22.89 | $22.70 | $22.84 | $22.84 | 5,875 |
| 2022-10-28 | $22.49 | $22.99 | $22.38 | $22.99 | $22.99 | 21,589 |
| 2022-10-27 | $22.75 | $22.75 | $22.43 | $22.47 | $22.47 | 14,424 |
| 2022-10-26 | $22.81 | $23.01 | $22.70 | $22.78 | $22.78 | 16,469 |
| 2022-10-25 | $22.86 | $23.10 | $22.80 | $23.06 | $23.06 | 10,915 |
| 2022-10-24 | $22.66 | $22.78 | $22.50 | $22.76 | $22.76 | 19,456 |
| 2022-10-21 | $22.20 | $22.74 | $22.09 | $22.66 | $22.55 | 8,821 |
| 2022-10-20 | $22.33 | $22.72 | $22.19 | $22.26 | $22.15 | 15,511 |
| 2022-10-19 | $22.34 | $22.64 | $22.25 | $22.39 | $22.28 | 15,148 |
| 2022-10-18 | $22.88 | $22.88 | $22.37 | $22.41 | $22.30 | 6,103 |
| 2022-10-17 | $21.99 | $22.30 | $21.99 | $22.27 | $22.16 | 13,955 |
| 2022-10-14 | $22.33 | $22.33 | $21.58 | $21.58 | $21.58 | 34,961 |
| 2022-10-13 | $21.15 | $22.25 | $21.06 | $22.15 | $22.15 | 14,997 |
| 2022-10-12 | $21.80 | $21.82 | $21.65 | $21.73 | $21.73 | 6,085 |
| 2022-10-11 | $21.75 | $22.09 | $21.64 | $21.68 | $21.68 | 15,420 |
| 2022-10-10 | $22.25 | $22.25 | $21.81 | $21.99 | $21.99 | 18,896 |
| 2022-10-07 | $22.64 | $22.64 | $22.16 | $22.18 | $22.18 | 60,367 |
| 2022-10-06 | $23.16 | $23.23 | $22.90 | $22.94 | $22.94 | 19,420 |
| 2022-10-05 | $22.92 | $23.16 | $22.65 | $23.07 | $23.07 | 37,046 |
| 2022-10-04 | $22.94 | $23.14 | $22.94 | $23.06 | $23.06 | 25,522 |
| 2022-10-03 | $22.16 | $22.58 | $22.04 | $22.51 | $22.51 | 11,028 |
| 2022-09-30 | $22.31 | $22.59 | $22.03 | $22.03 | $22.03 | 27,314 |
| 2022-09-29 | $22.65 | $22.65 | $22.09 | $22.32 | $22.32 | 22,251 |
| 2022-09-28 | $22.55 | $22.96 | $22.42 | $22.90 | $22.90 | 13,168 |
| 2022-09-27 | $22.77 | $22.82 | $22.34 | $22.49 | $22.49 | 17,953 |
| 2022-09-26 | $22.56 | $22.83 | $22.43 | $22.51 | $22.51 | 21,557 |
| 2022-09-23 | $22.65 | $22.66 | $22.32 | $22.53 | $22.53 | 33,170 |
| 2022-09-22 | $23.02 | $23.02 | $22.80 | $22.89 | $22.89 | 74,119 |
| 2022-09-21 | $23.37 | $23.57 | $23.07 | $23.07 | $23.07 | 15,970 |
| 2022-09-20 | $23.40 | $23.52 | $23.24 | $23.36 | $23.36 | 33,254 |
| 2022-09-19 | $23.24 | $23.54 | $23.17 | $23.47 | $23.47 | 22,660 |
| 2022-09-16 | $23.46 | $23.51 | $23.27 | $23.48 | $23.48 | 16,269 |
| 2022-09-15 | $23.96 | $24.08 | $23.57 | $23.65 | $23.65 | 14,071 |
| 2022-09-14 | $24.03 | $24.11 | $23.91 | $24.04 | $24.04 | 52,993 |
| 2022-09-13 | $24.59 | $24.61 | $23.86 | $23.86 | $23.86 | 46,265 |
| 2022-09-12 | $25.05 | $25.29 | $25.01 | $25.22 | $25.22 | 22,516 |
| 2022-09-09 | $24.65 | $25.00 | $24.60 | $24.96 | $24.96 | 24,390 |
| 2022-09-08 | $24.16 | $24.51 | $24.12 | $24.40 | $24.40 | 18,475 |
| 2022-09-07 | $23.96 | $24.34 | $23.89 | $24.33 | $24.33 | 13,667 |
| 2022-09-06 | $24.08 | $24.08 | $23.70 | $23.81 | $23.81 | 20,734 |
| 2022-09-02 | $24.61 | $24.64 | $23.90 | $23.98 | $23.98 | 11,449 |
| 2022-09-01 | $24.15 | $24.32 | $23.85 | $24.28 | $24.28 | 36,676 |
| 2022-08-31 | $24.62 | $24.68 | $24.32 | $24.32 | $24.32 | 23,425 |
| 2022-08-30 | $24.84 | $24.85 | $24.26 | $24.43 | $24.43 | 48,643 |
| 2022-08-29 | $24.76 | $24.89 | $24.61 | $24.73 | $24.73 | 31,753 |
| 2022-08-26 | $25.73 | $25.80 | $24.95 | $24.95 | $24.95 | 24,985 |
| 2022-08-25 | $25.60 | $25.80 | $25.57 | $25.80 | $25.80 | 9,811 |
| 2022-08-24 | $25.38 | $25.57 | $25.34 | $25.47 | $25.47 | 15,146 |
| 2022-08-23 | $25.41 | $25.54 | $25.30 | $25.41 | $25.41 | 26,273 |
| 2022-08-22 | $25.80 | $25.80 | $25.30 | $25.38 | $25.38 | 103,355 |
| 2022-08-19 | $26.33 | $26.33 | $26.00 | $26.08 | $25.94 | 115,857 |
| 2022-08-18 | $26.58 | $26.63 | $26.45 | $26.60 | $26.46 | 16,258 |
| 2022-08-17 | $26.62 | $26.62 | $26.46 | $26.56 | $26.42 | 25,764 |
| 2022-08-16 | $26.73 | $26.74 | $26.55 | $26.73 | $26.59 | 54,131 |
| 2022-08-15 | $26.62 | $26.78 | $26.58 | $26.76 | $26.62 | 19,613 |
| 2022-08-12 | $26.37 | $26.66 | $26.37 | $26.65 | $26.51 | 109,682 |
| 2022-08-11 | $26.56 | $26.60 | $26.35 | $26.37 | $26.23 | 33,832 |
| 2022-08-10 | $26.41 | $26.45 | $26.26 | $26.41 | $26.27 | 34,627 |
| 2022-08-09 | $26.13 | $26.13 | $25.97 | $26.04 | $25.90 | 17,504 |
| 2022-08-08 | $26.25 | $26.46 | $26.11 | $26.21 | $26.07 | 18,501 |
| 2022-08-05 | $26.10 | $26.34 | $26.01 | $26.25 | $26.11 | 32,158 |
| 2022-08-04 | $26.31 | $26.31 | $26.14 | $26.31 | $26.17 | 11,679 |
| 2022-08-03 | $25.98 | $26.30 | $25.98 | $26.27 | $26.13 | 45,418 |
| 2022-08-02 | $25.76 | $26.05 | $25.75 | $25.88 | $25.75 | 22,479 |
| 2022-08-01 | $25.85 | $26.05 | $25.75 | $25.91 | $25.78 | 44,465 |
| 2022-07-29 | $25.72 | $25.95 | $25.64 | $25.89 | $25.76 | 24,856 |
| 2022-07-28 | $25.50 | $25.67 | $25.27 | $25.64 | $25.51 | 18,766 |
| 2022-07-27 | $25.00 | $25.50 | $25.00 | $25.43 | $25.30 | 18,282 |
| 2022-07-26 | $25.04 | $25.04 | $24.71 | $24.77 | $24.64 | 68,230 |
| 2022-07-25 | $25.23 | $25.24 | $24.99 | $25.08 | $24.95 | 26,200 |
| 2022-07-22 | $25.45 | $25.45 | $25.10 | $25.21 | $25.21 | 13,890 |
| 2022-07-21 | $25.26 | $25.45 | $25.12 | $25.45 | $25.45 | 67,592 |
| 2022-07-20 | $24.89 | $25.29 | $24.89 | $25.18 | $25.18 | 150,701 |
| 2022-07-19 | $24.66 | $24.90 | $24.53 | $24.89 | $24.89 | 8,481 |
| 2022-07-18 | $24.77 | $24.81 | $24.32 | $24.42 | $24.42 | 35,628 |
| 2022-07-15 | $24.52 | $24.70 | $24.38 | $24.70 | $24.58 | 40,438 |
| 2022-07-14 | $24.04 | $24.28 | $23.94 | $24.21 | $24.09 | 10,701 |
| 2022-07-13 | $23.95 | $24.30 | $23.87 | $24.22 | $24.10 | 13,884 |
| 2022-07-12 | $24.39 | $24.43 | $24.13 | $24.17 | $24.05 | 10,993 |
| 2022-07-11 | $24.55 | $24.55 | $24.29 | $24.37 | $24.25 | 10,716 |
| 2022-07-08 | $24.50 | $24.70 | $24.49 | $24.64 | $24.52 | 15,045 |
| 2022-07-07 | $24.28 | $24.64 | $24.28 | $24.60 | $24.48 | 24,798 |
| 2022-07-06 | $24.20 | $24.39 | $24.14 | $24.25 | $24.13 | 30,842 |
| 2022-07-05 | $23.69 | $24.20 | $23.66 | $24.20 | $24.08 | 27,393 |
| 2022-07-01 | $23.77 | $23.93 | $23.63 | $23.88 | $23.76 | 35,821 |
| 2022-06-30 | $23.84 | $23.94 | $23.54 | $23.94 | $23.82 | 12,336 |
| 2022-06-29 | $24.00 | $24.04 | $23.82 | $24.01 | $23.89 | 14,167 |
| 2022-06-28 | $24.49 | $24.55 | $23.91 | $23.98 | $23.86 | 25,148 |
| 2022-06-27 | $24.62 | $24.62 | $24.37 | $24.44 | $24.32 | 21,140 |
| 2022-06-24 | $24.09 | $24.47 | $24.09 | $24.47 | $24.35 | 18,474 |
| 2022-06-23 | $23.93 | $24.03 | $23.75 | $23.99 | $23.87 | 11,362 |
| 2022-06-22 | $23.65 | $23.94 | $23.65 | $23.77 | $23.65 | 22,171 |
| 2022-06-21 | $23.65 | $23.84 | $23.61 | $23.78 | $23.66 | 16,189 |
| 2022-06-17 | $23.27 | $23.51 | $23.08 | $23.48 | $23.25 | 9,670 |
| 2022-06-16 | $23.35 | $23.51 | $22.99 | $23.20 | $22.97 | 26,298 |
| 2022-06-15 | $23.69 | $24.28 | $23.63 | $24.00 | $23.77 | 11,886 |
| 2022-06-14 | $23.66 | $23.66 | $23.31 | $23.53 | $23.30 | 15,939 |
| 2022-06-13 | $23.90 | $23.92 | $23.38 | $23.43 | $23.20 | 36,226 |
| 2022-06-10 | $24.70 | $24.70 | $24.34 | $24.41 | $24.17 | 25,064 |
| 2022-06-09 | $25.25 | $25.38 | $24.98 | $24.99 | $24.75 | 16,484 |
| 2022-06-08 | $25.47 | $25.53 | $25.30 | $25.39 | $25.14 | 14,769 |
| 2022-06-07 | $25.20 | $25.49 | $25.10 | $25.49 | $25.24 | 10,152 |
| 2022-06-06 | $25.53 | $25.55 | $25.25 | $25.30 | $25.05 | 11,781 |
| 2022-06-03 | $25.38 | $25.42 | $25.21 | $25.29 | $25.04 | 10,793 |
| 2022-06-02 | $25.11 | $25.68 | $25.11 | $25.63 | $25.38 | 20,584 |
| 2022-06-01 | $25.49 | $25.52 | $25.06 | $25.25 | $25.00 | 14,378 |
| 2022-05-31 | $25.39 | $25.50 | $25.15 | $25.36 | $25.11 | 19,089 |
| 2022-05-27 | $25.16 | $25.39 | $25.09 | $25.39 | $25.14 | 18,523 |
| 2022-05-26 | $24.23 | $24.91 | $24.23 | $24.83 | $24.59 | 15,383 |
| 2022-05-25 | $23.91 | $24.39 | $23.91 | $24.29 | $24.05 | 19,154 |
| 2022-05-24 | $24.13 | $24.13 | $23.72 | $24.10 | $23.86 | 15,099 |
| 2022-05-23 | $24.27 | $24.45 | $24.03 | $24.42 | $24.18 | 21,055 |
| 2022-05-20 | $24.83 | $24.83 | $23.71 | $24.31 | $23.95 | 39,658 |
| 2022-05-19 | $24.47 | $24.85 | $24.30 | $24.48 | $24.12 | 12,715 |
| 2022-05-18 | $25.55 | $25.55 | $24.49 | $24.62 | $24.26 | 26,157 |
| 2022-05-17 | $25.75 | $25.90 | $25.45 | $25.88 | $25.50 | 12,929 |
| 2022-05-16 | $25.55 | $25.55 | $25.07 | $25.24 | $24.87 | 17,815 |
| 2022-05-13 | $25.06 | $25.59 | $24.86 | $25.47 | $25.10 | 35,973 |
| 2022-05-12 | $24.43 | $24.93 | $24.05 | $24.64 | $24.28 | 25,057 |
| 2022-05-11 | $25.37 | $25.60 | $24.53 | $24.68 | $24.32 | 56,721 |
| 2022-05-10 | $25.88 | $25.88 | $25.11 | $25.46 | $25.09 | 29,407 |
| 2022-05-09 | $25.66 | $25.76 | $24.96 | $25.03 | $24.66 | 124,693 |
| 2022-05-06 | $26.35 | $26.56 | $25.78 | $26.14 | $25.76 | 47,461 |
| 2022-05-05 | $27.42 | $27.42 | $26.15 | $26.47 | $26.08 | 50,761 |
| 2022-05-04 | $26.95 | $27.70 | $26.50 | $27.70 | $27.29 | 30,996 |
| 2022-05-03 | $26.80 | $27.03 | $26.69 | $26.91 | $26.51 | 9,142 |
| 2022-05-02 | $26.42 | $26.80 | $26.13 | $26.77 | $26.38 | 32,038 |
| 2022-04-29 | $27.28 | $27.50 | $26.35 | $26.53 | $26.14 | 86,847 |
| 2022-04-28 | $27.14 | $27.68 | $26.77 | $27.68 | $27.27 | 25,828 |
| 2022-04-27 | $26.75 | $27.10 | $26.53 | $26.69 | $26.30 | 35,119 |
| 2022-04-26 | $27.43 | $27.52 | $26.70 | $26.73 | $26.34 | 51,503 |
| 2022-04-25 | $27.24 | $27.67 | $27.12 | $27.59 | $27.18 | 28,954 |
| 2022-04-22 | $27.96 | $27.96 | $27.32 | $27.37 | $26.97 | 39,215 |
| 2022-04-21 | $28.54 | $28.80 | $27.88 | $27.95 | $27.54 | 34,818 |
| 2022-04-20 | $28.69 | $28.80 | $28.32 | $28.38 | $27.96 | 102,543 |
| 2022-04-19 | $28.12 | $28.69 | $28.12 | $28.65 | $28.23 | 17,350 |
| 2022-04-18 | $28.08 | $28.35 | $28.06 | $28.28 | $27.86 | 31,401 |
| 2022-04-14 | $29.03 | $29.03 | $28.28 | $28.28 | $27.72 | 14,730 |
| 2022-04-13 | $28.52 | $29.00 | $28.45 | $28.93 | $28.36 | 20,991 |
| 2022-04-12 | $28.92 | $28.99 | $28.35 | $28.47 | $27.91 | 16,202 |
| 2022-04-11 | $28.88 | $28.88 | $28.51 | $28.51 | $27.95 | 31,945 |
| 2022-04-08 | $29.30 | $29.30 | $29.00 | $29.00 | $28.43 | 18,073 |
| 2022-04-07 | $29.20 | $29.37 | $29.00 | $29.20 | $28.62 | 32,483 |
| 2022-04-06 | $29.39 | $29.39 | $29.07 | $29.25 | $28.67 | 32,751 |
| 2022-04-05 | $29.96 | $29.96 | $29.58 | $29.58 | $29.00 | 20,861 |
| 2022-04-04 | $29.62 | $29.98 | $29.62 | $29.93 | $29.34 | 25,261 |
| 2022-04-01 | $29.65 | $29.70 | $29.47 | $29.59 | $29.01 | 24,423 |
| 2022-03-31 | $30.03 | $30.03 | $29.64 | $29.67 | $29.09 | 32,910 |
| 2022-03-30 | $30.02 | $30.05 | $29.81 | $29.88 | $29.29 | 31,535 |
| 2022-03-29 | $29.97 | $30.10 | $29.82 | $30.00 | $29.41 | 32,319 |
| 2022-03-28 | $29.46 | $29.75 | $29.40 | $29.75 | $29.16 | 24,725 |
| 2022-03-25 | $29.39 | $29.48 | $29.20 | $29.46 | $28.88 | 40,058 |
| 2022-03-24 | $29.15 | $29.39 | $29.02 | $29.39 | $28.81 | 16,000 |
| 2022-03-23 | $29.16 | $29.32 | $29.00 | $29.03 | $28.46 | 17,607 |
| 2022-03-22 | $29.04 | $29.35 | $28.97 | $29.22 | $28.64 | 21,516 |
| 2022-03-21 | $28.96 | $28.98 | $28.61 | $28.83 | $28.26 | 30,984 |
| 2022-03-18 | $28.50 | $29.25 | $28.50 | $28.96 | $28.25 | 37,838 |
| 2022-03-17 | $28.24 | $28.56 | $28.04 | $28.50 | $27.80 | 30,381 |
| 2022-03-16 | $27.84 | $28.20 | $27.40 | $28.20 | $27.50 | 40,131 |
| 2022-03-15 | $26.59 | $27.34 | $26.59 | $27.24 | $26.57 | 68,610 |
| 2022-03-14 | $27.01 | $27.16 | $26.45 | $26.50 | $25.85 | 39,372 |
| 2022-03-11 | $27.67 | $27.67 | $26.91 | $27.00 | $26.33 | 30,720 |
| 2022-03-10 | $27.48 | $27.54 | $27.17 | $27.54 | $26.86 | 18,792 |
| 2022-03-09 | $27.37 | $27.86 | $27.34 | $27.76 | $27.08 | 28,842 |
| 2022-03-08 | $26.77 | $27.56 | $26.59 | $26.88 | $26.22 | 49,690 |
| 2022-03-07 | $27.90 | $27.92 | $26.99 | $27.00 | $26.33 | 58,004 |
| 2022-03-04 | $27.96 | $28.02 | $27.70 | $27.89 | $27.20 | 30,305 |
| 2022-03-03 | $28.67 | $28.67 | $28.08 | $28.18 | $27.48 | 25,165 |
| 2022-03-02 | $28.22 | $28.49 | $28.01 | $28.47 | $27.77 | 29,709 |
| 2022-03-01 | $28.50 | $28.50 | $27.90 | $28.01 | $27.32 | 25,559 |
| 2022-02-28 | $28.14 | $28.44 | $28.09 | $28.36 | $27.66 | 27,551 |
| 2022-02-25 | $28.08 | $28.40 | $27.90 | $28.39 | $27.69 | 42,008 |
| 2022-02-24 | $26.54 | $28.08 | $26.35 | $28.03 | $27.34 | 75,142 |
| 2022-02-23 | $27.97 | $28.03 | $27.23 | $27.28 | $26.61 | 28,502 |
| 2022-02-22 | $28.01 | $28.20 | $27.60 | $27.77 | $27.08 | 49,494 |
| 2022-02-18 | $28.60 | $28.60 | $28.04 | $28.20 | $27.36 | 34,535 |
| 2022-02-17 | $29.11 | $29.11 | $28.46 | $28.50 | $27.66 | 37,721 |
| 2022-02-16 | $29.35 | $29.35 | $28.87 | $29.26 | $28.39 | 22,363 |
| 2022-02-15 | $29.08 | $29.29 | $29.02 | $29.25 | $28.38 | 22,659 |
| 2022-02-14 | $28.48 | $28.86 | $28.36 | $28.65 | $27.80 | 15,098 |
| 2022-02-11 | $29.29 | $29.49 | $28.50 | $28.62 | $27.77 | 30,297 |
| 2022-02-10 | $29.47 | $29.79 | $29.25 | $29.39 | $28.52 | 22,167 |
| 2022-02-09 | $29.73 | $29.85 | $29.60 | $29.85 | $28.96 | 19,871 |
| 2022-02-08 | $29.09 | $29.45 | $28.98 | $29.34 | $28.47 | 28,779 |
| 2022-02-07 | $29.28 | $29.49 | $29.04 | $29.13 | $28.27 | 35,885 |
| 2022-02-04 | $29.04 | $29.48 | $28.85 | $29.28 | $28.41 | 26,367 |
| 2022-02-03 | $29.29 | $29.46 | $28.89 | $28.89 | $28.03 | 38,666 |
| 2022-02-02 | $29.97 | $29.98 | $29.57 | $29.90 | $29.01 | 23,595 |
| 2022-02-01 | $29.64 | $29.73 | $29.38 | $29.67 | $28.79 | 27,584 |
| 2022-01-31 | $29.00 | $29.58 | $28.79 | $29.55 | $28.67 | 45,727 |
| 2022-01-28 | $28.18 | $28.77 | $27.83 | $28.75 | $27.90 | 38,515 |
| 2022-01-27 | $28.62 | $28.65 | $27.93 | $27.98 | $27.15 | 44,600 |
| 2022-01-26 | $28.93 | $28.93 | $28.00 | $28.23 | $27.39 | 50,942 |
| 2022-01-25 | $28.25 | $28.63 | $28.04 | $28.30 | $27.46 | 35,366 |
| 2022-01-24 | $28.33 | $28.76 | $27.43 | $28.76 | $27.91 | 89,002 |
| 2022-01-21 | $29.41 | $29.56 | $28.82 | $28.83 | $27.84 | 127,986 |
| 2022-01-20 | $30.21 | $30.53 | $29.51 | $29.57 | $28.55 | 40,375 |
| 2022-01-19 | $30.44 | $30.58 | $29.95 | $29.96 | $28.93 | 41,329 |
| 2022-01-18 | $30.57 | $30.72 | $30.20 | $30.30 | $29.26 | 58,693 |
| 2022-01-14 | $30.63 | $31.01 | $30.60 | $30.99 | $29.92 | 44,270 |
| 2022-01-13 | $31.61 | $31.63 | $30.75 | $30.80 | $29.74 | 60,448 |
| 2022-01-12 | $31.58 | $31.62 | $31.36 | $31.45 | $30.37 | 42,676 |
| 2022-01-11 | $30.95 | $31.40 | $30.80 | $31.38 | $30.30 | 50,667 |
| 2022-01-10 | $30.60 | $31.04 | $30.17 | $30.94 | $29.87 | 90,457 |
| 2022-01-07 | $31.23 | $31.30 | $30.84 | $30.95 | $29.88 | 45,972 |
| 2022-01-06 | $31.12 | $31.37 | $30.95 | $31.23 | $30.15 | 49,835 |
| 2022-01-05 | $31.88 | $31.89 | $31.18 | $31.34 | $30.26 | 81,414 |
| 2022-01-04 | $32.24 | $32.24 | $31.76 | $31.94 | $30.84 | 60,093 |
| 2022-01-03 | $32.08 | $32.24 | $32.00 | $32.21 | $31.10 | 76,771 |
| 2021-12-31 | $32.13 | $32.15 | $31.86 | $31.87 | $30.77 | 100,580 |
| 2021-12-30 | $32.20 | $32.28 | $32.08 | $32.12 | $31.01 | 84,468 |
| 2021-12-29 | $33.79 | $33.82 | $33.61 | $33.68 | $30.97 | 33,153 |
| 2021-12-28 | $33.90 | $33.90 | $33.66 | $33.70 | $30.99 | 36,421 |
| 2021-12-27 | $33.63 | $33.86 | $33.63 | $33.86 | $31.14 | 20,433 |
| 2021-12-23 | $33.44 | $33.52 | $33.26 | $33.43 | $30.74 | 22,995 |
| 2021-12-22 | $33.02 | $33.30 | $32.84 | $33.30 | $30.62 | 21,835 |
| 2021-12-21 | $32.70 | $33.02 | $32.37 | $32.94 | $30.29 | 30,325 |
| 2021-12-20 | $32.50 | $32.50 | $32.13 | $32.27 | $29.68 | 28,002 |
| 2021-12-17 | $32.51 | $32.83 | $32.39 | $32.65 | $30.03 | 55,933 |
| 2021-12-16 | $33.73 | $33.73 | $32.68 | $32.68 | $30.05 | 15,505 |
| 2021-12-15 | $33.28 | $33.63 | $32.51 | $33.55 | $30.85 | 9,012 |
| 2021-12-14 | $32.87 | $33.01 | $32.51 | $32.79 | $30.16 | 17,161 |
| 2021-12-13 | $33.58 | $33.59 | $33.22 | $33.24 | $30.57 | 11,311 |
| 2021-12-10 | $33.61 | $33.70 | $33.26 | $33.70 | $30.99 | 15,766 |
| 2021-12-09 | $33.71 | $33.80 | $33.26 | $33.33 | $30.65 | 19,411 |
| 2021-12-08 | $33.66 | $33.75 | $33.48 | $33.74 | $31.03 | 14,321 |
| 2021-12-07 | $33.25 | $33.65 | $33.25 | $33.65 | $30.95 | 14,911 |
| 2021-12-06 | $32.63 | $32.76 | $32.11 | $32.63 | $30.01 | 40,776 |
| 2021-12-03 | $33.13 | $33.13 | $32.10 | $32.47 | $29.86 | 29,602 |
| 2021-12-02 | $32.65 | $33.08 | $32.59 | $32.90 | $30.26 | 19,734 |
| 2021-12-01 | $33.62 | $33.73 | $32.71 | $32.72 | $30.09 | 28,470 |
| 2021-11-30 | $33.49 | $33.70 | $33.10 | $33.17 | $30.50 | 36,453 |
| 2021-11-29 | $33.36 | $33.75 | $33.36 | $33.67 | $30.96 | 34,748 |
| 2021-11-26 | $33.43 | $33.46 | $32.97 | $33.21 | $30.54 | 31,450 |
| 2021-11-24 | $33.35 | $33.63 | $33.16 | $33.61 | $30.91 | 20,504 |
| 2021-11-23 | $33.42 | $33.67 | $33.16 | $33.41 | $30.73 | 25,064 |
| 2021-11-22 | $34.09 | $34.20 | $33.63 | $33.64 | $30.94 | 39,005 |
| 2021-11-19 | $34.06 | $34.16 | $33.87 | $33.98 | $31.10 | 24,301 |
| 2021-11-18 | $33.68 | $33.90 | $33.66 | $33.87 | $31.00 | 20,760 |
| 2021-11-17 | $33.77 | $33.77 | $33.65 | $33.70 | $30.85 | 35,299 |
| 2021-11-16 | $33.62 | $33.71 | $33.52 | $33.67 | $30.82 | 31,981 |
| 2021-11-15 | $33.64 | $33.64 | $33.45 | $33.57 | $30.73 | 33,626 |
| 2021-11-12 | $33.44 | $33.58 | $33.37 | $33.57 | $30.73 | 12,293 |
| 2021-11-11 | $33.35 | $33.47 | $33.35 | $33.37 | $30.54 | 16,418 |
| 2021-11-10 | $33.46 | $33.55 | $33.23 | $33.31 | $30.49 | 18,749 |
| 2021-11-09 | $33.77 | $33.77 | $33.50 | $33.58 | $30.74 | 29,808 |
| 2021-11-08 | $33.74 | $33.74 | $33.62 | $33.69 | $30.83 | 35,952 |
| 2021-11-05 | $33.79 | $33.83 | $33.59 | $33.69 | $30.84 | 32,642 |
| 2021-11-04 | $33.42 | $33.73 | $33.42 | $33.69 | $30.84 | 17,151 |
| 2021-11-03 | $33.27 | $33.43 | $33.22 | $33.39 | $30.56 | 10,491 |
| 2021-11-02 | $33.08 | $33.28 | $33.08 | $33.27 | $30.45 | 14,400 |
| 2021-11-01 | $33.04 | $33.16 | $32.86 | $33.09 | $30.29 | 103,038 |
| 2021-10-29 | $32.88 | $33.00 | $32.84 | $33.00 | $30.21 | 53,479 |
| 2021-10-28 | $32.92 | $33.00 | $32.80 | $32.96 | $30.17 | 22,954 |
| 2021-10-27 | $32.81 | $32.98 | $32.75 | $32.79 | $30.01 | 17,134 |
| 2021-10-26 | $32.84 | $32.93 | $32.64 | $32.81 | $30.03 | 9,526 |
| 2021-10-25 | $32.55 | $32.73 | $32.41 | $32.59 | $29.83 | 23,433 |
| 2021-10-22 | $32.63 | $32.63 | $32.37 | $32.48 | $29.73 | 17,483 |
| 2021-10-21 | $32.47 | $32.61 | $32.45 | $32.60 | $29.84 | 13,743 |
| 2021-10-20 | $32.42 | $32.58 | $32.36 | $32.50 | $29.75 | 32,253 |
| 2021-10-19 | $32.46 | $32.53 | $32.38 | $32.53 | $29.78 | 8,605 |
| 2021-10-18 | $32.11 | $32.36 | $32.00 | $32.36 | $29.62 | 12,722 |
| 2021-10-15 | $32.11 | $32.25 | $32.07 | $32.25 | $29.39 | 16,037 |
| 2021-10-14 | $31.74 | $32.10 | $31.74 | $32.06 | $29.22 | 8,553 |
| 2021-10-13 | $31.46 | $31.53 | $31.32 | $31.53 | $28.73 | 11,013 |
| 2021-10-12 | $31.45 | $31.55 | $31.20 | $31.27 | $28.50 | 16,581 |
| 2021-10-11 | $31.52 | $31.80 | $31.41 | $31.42 | $28.63 | 17,652 |
| 2021-10-08 | $31.91 | $31.91 | $31.60 | $31.68 | $28.87 | 14,104 |
| 2021-10-07 | $31.65 | $31.97 | $31.65 | $31.79 | $28.97 | 24,296 |
| 2021-10-06 | $30.92 | $31.53 | $30.88 | $31.53 | $28.73 | 18,647 |
| 2021-10-05 | $30.87 | $31.48 | $30.87 | $31.30 | $28.53 | 16,014 |
| 2021-10-04 | $31.41 | $31.41 | $30.68 | $30.75 | $28.02 | 20,807 |
| 2021-10-01 | $31.41 | $31.56 | $31.05 | $31.51 | $28.72 | 9,695 |
| 2021-09-30 | $31.62 | $31.62 | $31.28 | $31.35 | $28.57 | 18,411 |
| 2021-09-29 | $31.62 | $31.75 | $31.37 | $31.38 | $28.60 | 11,959 |
| 2021-09-28 | $31.96 | $31.96 | $31.41 | $31.45 | $28.66 | 35,735 |
| 2021-09-27 | $32.27 | $32.35 | $32.05 | $32.31 | $29.45 | 18,192 |
| 2021-09-24 | $32.31 | $32.45 | $32.24 | $32.45 | $29.57 | 7,063 |
| 2021-09-23 | $32.30 | $32.49 | $32.15 | $32.41 | $29.54 | 10,324 |
| 2021-09-22 | $31.90 | $32.25 | $31.90 | $32.18 | $29.33 | 38,986 |
| 2021-09-21 | $32.00 | $32.12 | $31.76 | $31.86 | $29.04 | 12,789 |
| 2021-09-20 | $32.04 | $32.08 | $31.50 | $31.79 | $28.97 | 35,020 |
| 2021-09-17 | $32.90 | $32.90 | $32.48 | $32.58 | $29.56 | 24,271 |
| 2021-09-16 | $32.93 | $33.00 | $32.76 | $32.97 | $29.92 | 18,327 |
| 2021-09-15 | $32.77 | $32.96 | $32.68 | $32.92 | $29.87 | 15,073 |
| 2021-09-14 | $32.95 | $32.96 | $32.72 | $32.78 | $29.74 | 8,534 |
| 2021-09-13 | $32.84 | $32.99 | $32.70 | $32.82 | $29.78 | 19,614 |
| 2021-09-10 | $33.13 | $33.13 | $32.84 | $32.84 | $29.80 | 16,364 |
| 2021-09-09 | $33.09 | $33.12 | $32.95 | $32.98 | $29.92 | 11,163 |
| 2021-09-08 | $33.11 | $33.11 | $32.92 | $33.00 | $29.94 | 18,231 |
| 2021-09-07 | $33.11 | $33.13 | $33.04 | $33.10 | $30.03 | 10,732 |
| 2021-09-03 | $33.02 | $33.09 | $32.95 | $33.06 | $30.00 | 18,363 |
| 2021-09-02 | $33.01 | $33.05 | $32.98 | $32.98 | $29.93 | 18,796 |
| 2021-09-01 | $33.08 | $33.24 | $33.01 | $33.01 | $29.95 | 23,324 |
| 2021-08-31 | $32.97 | $33.02 | $32.91 | $32.98 | $29.93 | 7,609 |
| 2021-08-30 | $32.76 | $33.03 | $32.76 | $32.98 | $29.92 | 27,573 |
| 2021-08-27 | $32.56 | $32.81 | $32.50 | $32.78 | $29.74 | 22,267 |
| 2021-08-26 | $32.68 | $32.68 | $32.50 | $32.55 | $29.54 | 11,095 |
| 2021-08-25 | $32.64 | $32.70 | $32.60 | $32.68 | $29.65 | 17,597 |
| 2021-08-24 | $32.69 | $32.69 | $32.55 | $32.64 | $29.62 | 14,897 |
| 2021-08-23 | $32.43 | $32.63 | $32.33 | $32.59 | $29.57 | 21,141 |
| 2021-08-20 | $32.25 | $32.42 | $32.15 | $32.33 | $29.21 | 11,529 |
| 2021-08-19 | $31.83 | $32.17 | $31.80 | $32.09 | $28.99 | 41,969 |
| 2021-08-18 | $32.16 | $32.21 | $32.00 | $32.01 | $28.92 | 8,195 |
| 2021-08-17 | $32.21 | $32.21 | $32.02 | $32.16 | $29.06 | 10,142 |
| 2021-08-16 | $32.29 | $32.29 | $32.01 | $32.27 | $29.15 | 14,679 |
| 2021-08-13 | $32.29 | $32.32 | $32.22 | $32.31 | $29.19 | 13,295 |
| 2021-08-12 | $32.15 | $32.25 | $32.08 | $32.25 | $29.14 | 8,742 |
| 2021-08-11 | $32.12 | $32.29 | $32.10 | $32.15 | $29.05 | 14,696 |
| 2021-08-10 | $32.32 | $32.32 | $32.11 | $32.16 | $29.06 | 9,000 |
| 2021-08-09 | $32.33 | $32.33 | $32.16 | $32.24 | $29.13 | 43,571 |
| 2021-08-06 | $32.26 | $32.26 | $32.15 | $32.22 | $29.11 | 17,700 |
| 2021-08-05 | $32.09 | $32.31 | $32.09 | $32.27 | $29.16 | 9,280 |
| 2021-08-04 | $32.15 | $32.19 | $32.04 | $32.13 | $29.03 | 17,768 |
| 2021-08-03 | $32.06 | $32.12 | $31.83 | $32.09 | $28.99 | 17,320 |
| 2021-08-02 | $32.15 | $32.15 | $31.97 | $32.00 | $28.91 | 13,212 |
| 2021-07-30 | $31.87 | $32.00 | $31.87 | $31.97 | $28.89 | 8,057 |
| 2021-07-29 | $32.03 | $32.13 | $32.03 | $32.07 | $28.98 | 14,140 |
| 2021-07-28 | $32.05 | $32.09 | $31.88 | $32.04 | $28.95 | 9,345 |
| 2021-07-27 | $32.13 | $32.14 | $31.65 | $31.89 | $28.81 | 14,078 |
| 2021-07-26 | $32.15 | $32.20 | $32.10 | $32.15 | $29.05 | 12,948 |
| 2021-07-23 | $31.88 | $32.16 | $31.88 | $32.16 | $29.06 | 4,675 |
| 2021-07-22 | $31.73 | $31.88 | $31.69 | $31.87 | $28.79 | 15,307 |
| 2021-07-21 | $31.72 | $31.72 | $31.55 | $31.69 | $28.63 | 13,468 |
| 2021-07-20 | $31.35 | $31.61 | $31.20 | $31.57 | $28.52 | 24,658 |
| 2021-07-19 | $31.19 | $31.28 | $31.01 | $31.15 | $28.15 | 53,863 |
| 2021-07-16 | $32.00 | $32.00 | $31.57 | $31.57 | $28.38 | 9,514 |
| 2021-07-15 | $31.98 | $31.98 | $31.70 | $31.78 | $28.57 | 26,249 |
| 2021-07-14 | $32.08 | $32.08 | $31.93 | $31.94 | $28.71 | 11,516 |
| 2021-07-13 | $31.93 | $32.07 | $31.89 | $31.89 | $28.66 | 11,975 |
| 2021-07-12 | $31.95 | $31.95 | $31.80 | $31.91 | $28.68 | 11,055 |
| 2021-07-09 | $31.75 | $31.85 | $31.70 | $31.84 | $28.62 | 5,156 |
| 2021-07-08 | $31.58 | $31.76 | $31.40 | $31.73 | $28.52 | 13,462 |
| 2021-07-07 | $31.95 | $31.95 | $31.75 | $31.81 | $28.59 | 8,793 |
| 2021-07-06 | $31.81 | $31.81 | $31.65 | $31.81 | $28.60 | 17,087 |
| 2021-07-02 | $31.67 | $31.73 | $31.61 | $31.70 | $28.50 | 5,778 |
| 2021-07-01 | $31.52 | $31.53 | $31.44 | $31.50 | $28.32 | 5,886 |
| 2021-06-30 | $31.50 | $31.52 | $31.41 | $31.47 | $28.29 | 5,393 |
| 2021-06-29 | $31.48 | $31.51 | $31.42 | $31.51 | $28.33 | 5,165 |
| 2021-06-28 | $31.34 | $31.42 | $31.25 | $31.42 | $28.24 | 14,845 |
| 2021-06-25 | $31.34 | $31.34 | $31.15 | $31.20 | $28.05 | 8,887 |
| 2021-06-24 | $31.17 | $31.28 | $31.17 | $31.24 | $28.08 | 12,859 |
| 2021-06-23 | $31.12 | $31.13 | $31.06 | $31.06 | $27.92 | 4,416 |
| 2021-06-22 | $30.93 | $31.07 | $30.89 | $31.03 | $27.89 | 15,553 |
| 2021-06-21 | $30.76 | $30.86 | $30.53 | $30.82 | $27.71 | 12,116 |
| 2021-06-18 | $31.02 | $31.02 | $30.80 | $30.84 | $27.60 | 9,223 |
| 2021-06-17 | $31.01 | $31.15 | $30.99 | $31.14 | $27.87 | 10,646 |
| 2021-06-16 | $30.91 | $30.99 | $30.75 | $30.89 | $27.65 | 15,217 |
| 2021-06-15 | $31.00 | $31.00 | $30.87 | $30.94 | $27.69 | 17,207 |
| 2021-06-14 | $30.97 | $31.00 | $30.80 | $30.97 | $27.71 | 16,469 |
| 2021-06-11 | $30.82 | $30.87 | $30.80 | $30.85 | $27.61 | 7,524 |
| 2021-06-10 | $30.75 | $30.82 | $30.71 | $30.82 | $27.58 | 10,337 |
| 2021-06-09 | $30.71 | $30.71 | $30.59 | $30.60 | $27.39 | 10,085 |
| 2021-06-08 | $30.78 | $30.78 | $30.58 | $30.65 | $27.43 | 6,412 |
| 2021-06-07 | $30.50 | $30.60 | $30.48 | $30.60 | $27.39 | 10,972 |
| 2021-06-04 | $30.39 | $30.56 | $30.39 | $30.56 | $27.35 | 20,373 |
| 2021-06-03 | $30.26 | $30.30 | $30.05 | $30.17 | $27.00 | 8,530 |
| 2021-06-02 | $30.42 | $30.42 | $30.29 | $30.35 | $27.16 | 8,322 |
| 2021-06-01 | $30.54 | $31.04 | $30.24 | $30.33 | $27.14 | 15,005 |
| 2021-05-28 | $30.45 | $30.50 | $30.39 | $30.39 | $27.20 | 8,791 |
| 2021-05-27 | $30.44 | $30.44 | $30.31 | $30.33 | $27.14 | 17,153 |
| 2021-05-26 | $30.37 | $30.41 | $30.28 | $30.39 | $27.20 | 14,675 |
| 2021-05-25 | $30.41 | $30.41 | $30.20 | $30.30 | $27.12 | 14,105 |
| 2021-05-24 | $30.08 | $30.33 | $30.05 | $30.26 | $27.08 | 15,748 |
| 2021-05-21 | $30.31 | $30.32 | $30.00 | $30.00 | $26.72 | 7,959 |
| 2021-05-20 | $29.83 | $30.18 | $29.83 | $30.18 | $26.88 | 5,609 |
| 2021-05-19 | $29.09 | $29.52 | $29.05 | $29.52 | $26.29 | 7,372 |
| 2021-05-18 | $29.90 | $29.93 | $29.55 | $29.56 | $26.33 | 12,700 |
| 2021-05-17 | $29.85 | $29.85 | $29.50 | $29.72 | $26.47 | 17,534 |
| 2021-05-14 | $29.65 | $29.97 | $29.57 | $29.94 | $26.66 | 10,501 |
| 2021-05-13 | $29.40 | $29.50 | $29.13 | $29.30 | $26.09 | 11,490 |
| 2021-05-12 | $29.43 | $29.54 | $29.00 | $29.08 | $25.90 | 13,529 |
| 2021-05-11 | $29.35 | $29.85 | $29.11 | $29.80 | $26.54 | 20,157 |
| 2021-05-10 | $30.55 | $30.55 | $29.88 | $29.88 | $26.61 | 16,506 |
| 2021-05-07 | $30.43 | $30.73 | $30.43 | $30.60 | $27.25 | 8,835 |
| 2021-05-06 | $30.18 | $30.26 | $29.99 | $30.05 | $26.76 | 10,252 |
| 2021-05-05 | $30.45 | $30.45 | $30.10 | $30.14 | $26.84 | 11,726 |
| 2021-05-04 | $30.55 | $30.55 | $29.93 | $30.22 | $26.91 | 5,116 |
| 2021-05-03 | $30.98 | $30.98 | $30.67 | $30.70 | $27.34 | 7,483 |
| 2021-04-30 | $30.85 | $30.85 | $30.72 | $30.74 | $27.37 | 6,415 |
| 2021-04-29 | $31.06 | $31.07 | $30.73 | $30.98 | $27.59 | 5,724 |
| 2021-04-28 | $30.98 | $30.98 | $30.81 | $30.86 | $27.48 | 4,187 |
| 2021-04-27 | $31.12 | $31.12 | $30.84 | $30.91 | $27.53 | 7,384 |
| 2021-04-26 | $30.93 | $31.05 | $30.90 | $31.04 | $27.64 | 10,019 |
| 2021-04-23 | $30.74 | $30.92 | $30.74 | $30.92 | $27.54 | 2,811 |
| 2021-04-22 | $30.88 | $30.88 | $30.49 | $30.53 | $27.19 | 758 |
| 2021-04-21 | $30.56 | $30.74 | $30.48 | $30.72 | $27.36 | 8,119 |
| 2021-04-20 | $30.85 | $30.85 | $30.64 | $30.78 | $27.41 | 5,395 |
| 2021-04-19 | $30.97 | $30.97 | $30.73 | $30.74 | $27.38 | 3,899 |
| 2021-04-16 | $31.16 | $31.16 | $31.00 | $31.11 | $27.56 | 10,204 |
| 2021-04-15 | $31.05 | $31.11 | $31.05 | $31.07 | $27.53 | 5,325 |
| 2021-04-14 | $31.10 | $31.10 | $30.90 | $30.91 | $27.39 | 2,746 |
| 2021-04-13 | $31.04 | $31.13 | $30.99 | $31.07 | $27.53 | 9,752 |
| 2021-04-12 | $30.79 | $30.93 | $30.79 | $30.89 | $27.37 | 2,302 |
| 2021-04-09 | $30.82 | $30.89 | $30.75 | $30.85 | $27.34 | 4,551 |
| 2021-04-08 | $30.83 | $30.83 | $30.76 | $30.82 | $27.31 | 4,684 |
| 2021-04-07 | $30.60 | $30.63 | $30.60 | $30.63 | $27.14 | 976 |
| 2021-04-06 | $30.60 | $30.64 | $30.53 | $30.60 | $27.11 | 2,198 |
| 2021-04-05 | $30.23 | $30.61 | $30.23 | $30.58 | $27.09 | 2,077 |
| 2021-04-01 | $30.00 | $30.20 | $30.00 | $30.15 | $26.72 | 1,820 |
| 2021-03-31 | $29.73 | $29.98 | $29.73 | $29.93 | $26.52 | 4,046 |
| 2021-03-30 | $29.59 | $29.59 | $29.39 | $29.51 | $26.15 | 1,912 |
| 2021-03-29 | $29.47 | $29.54 | $29.46 | $29.54 | $26.18 | 1,225 |
| 2021-03-26 | $29.31 | $29.42 | $29.20 | $29.20 | $25.87 | 1,684 |
| 2021-03-25 | $29.02 | $29.33 | $29.02 | $29.25 | $25.92 | 7,350 |
| 2021-03-24 | $29.58 | $29.62 | $29.40 | $29.40 | $26.05 | 2,229 |
| 2021-03-23 | $29.71 | $29.89 | $29.71 | $29.80 | $26.40 | 3,823 |
| 2021-03-22 | $29.63 | $29.91 | $29.55 | $29.74 | $26.36 | 4,045 |
| 2021-03-19 | $29.54 | $29.59 | $29.41 | $29.49 | $26.00 | 2,530 |
| 2021-03-18 | $29.66 | $29.66 | $29.35 | $29.45 | $25.97 | 3,145 |
| 2021-03-17 | $29.95 | $30.32 | $29.75 | $30.22 | $26.65 | 2,357 |
| 2021-03-16 | $30.26 | $30.47 | $30.13 | $30.13 | $26.57 | 4,565 |
| 2021-03-15 | $29.51 | $29.94 | $29.51 | $29.94 | $26.39 | 2,994 |
| 2021-03-12 | $29.60 | $29.64 | $29.30 | $29.64 | $26.13 | 3,233 |
| 2021-03-11 | $29.76 | $29.98 | $29.63 | $29.87 | $26.34 | 1,698 |
| 2021-03-10 | $29.50 | $29.61 | $29.22 | $29.22 | $25.76 | 5,016 |
| 2021-03-09 | $28.96 | $29.46 | $28.96 | $29.30 | $25.83 | 3,456 |
| 2021-03-08 | $29.02 | $29.02 | $28.45 | $28.46 | $25.09 | 4,682 |
| 2021-03-05 | $28.67 | $29.11 | $28.03 | $29.11 | $25.67 | 13,199 |
| 2021-03-04 | $29.05 | $29.27 | $28.35 | $28.67 | $25.28 | 7,310 |
| 2021-03-03 | $29.74 | $29.77 | $29.05 | $29.05 | $25.61 | 9,366 |
| 2021-03-02 | $30.20 | $30.28 | $29.82 | $29.90 | $26.37 | 6,648 |
| 2021-03-01 | $29.93 | $30.40 | $29.93 | $30.30 | $26.72 | 8,953 |
| 2021-02-26 | $29.48 | $29.75 | $29.38 | $29.75 | $26.23 | 15,211 |
| 2021-02-25 | $29.98 | $30.26 | $29.37 | $29.39 | $25.91 | 29,529 |
| 2021-02-24 | $29.75 | $30.37 | $29.75 | $30.37 | $26.78 | 2,004 |
| 2021-02-23 | $29.84 | $30.13 | $29.25 | $30.13 | $26.57 | 125,883 |
| 2021-02-22 | $30.50 | $30.60 | $30.28 | $30.28 | $26.70 | 16,598 |
| 2021-02-19 | $31.21 | $31.29 | $30.92 | $31.10 | $27.28 | 14,492 |
| 2021-02-18 | $31.10 | $31.18 | $31.00 | $31.17 | $27.34 | 3,771 |
| 2021-02-17 | $31.18 | $31.20 | $31.08 | $31.16 | $27.33 | 2,668 |
| 2021-02-16 | $31.36 | $31.41 | $31.25 | $31.30 | $27.46 | 3,847 |
| 2021-02-12 | $31.25 | $31.29 | $31.14 | $31.29 | $27.44 | 4,543 |
| 2021-02-11 | $31.18 | $31.20 | $31.16 | $31.16 | $27.33 | 2,532 |
| 2021-02-10 | $31.25 | $31.25 | $31.05 | $31.05 | $27.23 | 2,133 |
| 2021-02-09 | $31.16 | $31.19 | $31.10 | $31.11 | $27.29 | 20,581 |
| 2021-02-08 | $31.22 | $31.22 | $31.07 | $31.11 | $27.29 | 2,904 |
| 2021-02-05 | $30.90 | $31.09 | $30.90 | $31.01 | $27.20 | 3,583 |
| 2021-02-04 | $30.91 | $30.92 | $30.75 | $30.91 | $27.11 | 2,756 |
| 2021-02-03 | $30.87 | $30.90 | $30.73 | $30.73 | $26.95 | 6,663 |
| 2021-02-02 | $30.64 | $30.85 | $30.64 | $30.80 | $27.02 | 6,604 |
| 2021-02-01 | $30.00 | $30.48 | $30.00 | $30.43 | $26.69 | 3,305 |
| 2021-01-29 | $30.05 | $30.05 | $29.74 | $30.00 | $26.32 | 3,632 |
| 2021-01-28 | $30.37 | $30.62 | $30.32 | $30.32 | $26.60 | 2,283 |
| 2021-01-27 | $30.50 | $30.57 | $30.06 | $30.16 | $26.46 | 7,704 |
| 2021-01-26 | $30.71 | $30.81 | $30.71 | $30.75 | $26.97 | 1,365 |
| 2021-01-25 | $30.80 | $30.80 | $30.53 | $30.73 | $26.95 | 1,225 |
| 2021-01-22 | $30.60 | $30.63 | $30.58 | $30.58 | $26.82 | 2,513 |
| 2021-01-21 | $30.52 | $30.65 | $30.52 | $30.64 | $26.88 | 2,345 |
| 2021-01-20 | $30.09 | $30.54 | $30.09 | $30.46 | $26.72 | 3,312 |
| 2021-01-19 | $29.81 | $29.98 | $29.81 | $29.98 | $26.30 | 1,118 |
| 2021-01-15 | $30.00 | $30.00 | $29.78 | $29.80 | $26.01 | 11,236 |
| 2021-01-14 | $30.16 | $30.16 | $30.02 | $30.04 | $26.22 | 1,049 |
| 2021-01-13 | $30.00 | $30.09 | $30.00 | $30.09 | $26.26 | 502 |
| 2021-01-12 | $29.99 | $30.05 | $29.94 | $29.96 | $26.15 | 1,283 |
| 2021-01-11 | $30.00 | $30.09 | $29.94 | $29.94 | $26.14 | 1,015 |
| 2021-01-08 | $30.21 | $30.21 | $30.06 | $30.21 | $26.37 | 1,256 |
| 2021-01-07 | $29.89 | $29.95 | $29.89 | $29.95 | $26.14 | 1,501 |
| 2021-01-06 | $29.45 | $29.70 | $29.45 | $29.70 | $25.92 | 1,772 |
| 2021-01-05 | $29.52 | $29.71 | $29.52 | $29.71 | $25.93 | 1,516 |
| 2021-01-04 | $29.98 | $29.98 | $29.23 | $29.44 | $25.70 | 2,860 |
| 2020-12-31 | $29.90 | $29.90 | $29.66 | $29.81 | $26.02 | 4,923 |
| 2020-12-30 | $29.88 | $29.90 | $29.75 | $29.75 | $25.97 | 5,554 |
| 2020-12-29 | $30.06 | $30.06 | $29.85 | $29.85 | $25.92 | 1,302 |
| 2020-12-28 | $29.94 | $29.94 | $29.68 | $29.86 | $25.93 | 2,523 |
| 2020-12-24 | $29.64 | $29.70 | $29.56 | $29.56 | $25.67 | 2,159 |
| 2020-12-23 | $29.55 | $29.66 | $29.55 | $29.57 | $25.68 | 2,240 |
| 2020-12-22 | $29.60 | $29.60 | $29.56 | $29.56 | $25.68 | 2,871 |
| 2020-12-21 | $29.36 | $29.55 | $29.20 | $29.48 | $25.61 | 2,662 |
| 2020-12-18 | $29.60 | $29.60 | $29.40 | $29.40 | $25.53 | 1,695 |
| 2020-12-17 | $29.58 | $29.66 | $29.58 | $29.65 | $25.75 | 2,088 |
| 2020-12-16 | $29.37 | $29.54 | $29.37 | $29.54 | $25.65 | 1,736 |
| 2020-12-15 | $29.47 | $29.47 | $29.34 | $29.37 | $25.51 | 4,234 |
| 2020-12-14 | $29.33 | $29.33 | $29.27 | $29.27 | $25.42 | 690 |
| 2020-12-11 | $29.06 | $29.09 | $28.90 | $29.09 | $25.26 | 3,708 |
| 2020-12-10 | $29.10 | $29.17 | $29.08 | $29.14 | $25.31 | 4,073 |
| 2020-12-09 | $29.39 | $29.39 | $29.00 | $29.09 | $25.27 | 3,389 |
| 2020-12-08 | $29.36 | $29.49 | $29.32 | $29.46 | $25.59 | 1,540 |
| 2020-12-07 | $29.39 | $29.41 | $29.37 | $29.39 | $25.53 | 1,523 |
| 2020-12-04 | $29.27 | $29.32 | $29.25 | $29.28 | $25.43 | 1,049 |
| 2020-12-03 | $29.31 | $29.31 | $29.16 | $29.16 | $25.32 | 3,736 |
| 2020-12-02 | $29.14 | $29.14 | $29.14 | $29.14 | $25.31 | 328 |
| 2020-12-01 | $29.06 | $29.23 | $29.06 | $29.14 | $25.31 | 2,061 |
| 2020-11-30 | $28.70 | $28.73 | $28.69 | $28.70 | $24.93 | 608 |
| 2020-11-27 | $28.76 | $28.76 | $28.76 | $28.76 | $24.98 | 301 |
| 2020-11-25 | $28.62 | $28.74 | $28.61 | $28.67 | $24.90 | 2,284 |
| 2020-11-24 | $28.53 | $28.57 | $28.52 | $28.52 | $24.77 | 1,076 |
| 2020-11-23 | $28.20 | $28.33 | $28.10 | $28.21 | $24.50 | 1,966 |
| 2020-11-20 | $28.39 | $28.50 | $28.38 | $28.39 | $24.54 | 1,490 |
| 2020-11-19 | $28.36 | $28.54 | $28.36 | $28.49 | $24.62 | 1,656 |
| 2020-11-18 | $28.50 | $28.50 | $28.33 | $28.33 | $24.48 | 562 |
| 2020-11-17 | $28.48 | $28.50 | $28.44 | $28.44 | $24.58 | 738 |
| 2020-11-16 | $28.41 | $28.44 | $28.28 | $28.44 | $24.58 | 2,041 |
| 2020-11-13 | $28.14 | $28.28 | $28.14 | $28.28 | $24.43 | 1,170 |
| 2020-11-12 | $28.12 | $28.28 | $28.04 | $28.04 | $24.23 | 1,742 |
| 2020-11-11 | $27.60 | $27.60 | $27.60 | $27.60 | $23.85 | 169 |
| 2020-11-10 | $27.90 | $27.90 | $27.40 | $27.60 | $23.85 | 12,784 |
| 2020-11-09 | $29.50 | $29.50 | $28.05 | $28.05 | $24.24 | 4,837 |
| 2020-11-06 | $28.11 | $28.48 | $28.10 | $28.47 | $24.60 | 2,831 |
| 2020-11-05 | $28.31 | $28.46 | $28.31 | $28.39 | $24.53 | 3,297 |
| 2020-11-04 | $27.66 | $28.02 | $27.57 | $27.84 | $24.06 | 4,289 |
| 2020-11-03 | $26.82 | $26.82 | $26.75 | $26.75 | $23.12 | 1,220 |
| 2020-11-02 | $26.58 | $26.67 | $26.18 | $26.34 | $22.76 | 17,396 |
| 2020-10-30 | $26.73 | $26.73 | $26.13 | $26.18 | $22.62 | 12,312 |
| 2020-10-29 | $26.62 | $27.01 | $26.53 | $26.97 | $23.31 | 2,498 |
| 2020-10-28 | $27.00 | $27.00 | $26.62 | $26.62 | $23.00 | 3,338 |
| 2020-10-27 | $27.37 | $27.38 | $27.31 | $27.38 | $23.66 | 2,424 |
| 2020-10-26 | $27.35 | $27.35 | $26.93 | $27.07 | $23.39 | 4,705 |
| 2020-10-23 | $27.44 | $27.55 | $27.44 | $27.55 | $23.81 | 1,043 |
| 2020-10-22 | $27.45 | $27.45 | $27.35 | $27.35 | $23.63 | 2,318 |
| 2020-10-21 | $27.62 | $27.62 | $27.50 | $27.50 | $23.76 | 1,464 |
| 2020-10-20 | $27.46 | $27.73 | $27.46 | $27.53 | $23.79 | 1,974 |
| 2020-10-19 | $28.17 | $28.17 | $27.40 | $27.41 | $23.69 | 2,020 |
| 2020-10-16 | $28.32 | $28.32 | $27.92 | $27.92 | $24.01 | 5,956 |
| 2020-10-15 | $28.00 | $28.09 | $27.93 | $28.03 | $24.10 | 3,755 |
| 2020-10-14 | $28.41 | $28.41 | $28.09 | $28.18 | $24.23 | 4,061 |
| 2020-10-13 | $28.34 | $28.34 | $28.27 | $28.30 | $24.33 | 800 |
| 2020-10-12 | $28.05 | $28.39 | $28.03 | $28.27 | $24.30 | 3,056 |
| 2020-10-09 | $27.68 | $27.83 | $27.68 | $27.80 | $23.90 | 5,211 |
| 2020-10-08 | $27.56 | $27.60 | $27.55 | $27.55 | $23.69 | 1,935 |
| 2020-10-07 | $27.44 | $27.51 | $27.38 | $27.47 | $23.62 | 12,027 |
| 2020-10-06 | $27.37 | $27.48 | $27.14 | $27.14 | $23.33 | 1,184 |
| 2020-10-05 | $27.35 | $27.52 | $27.35 | $27.45 | $23.60 | 3,497 |
| 2020-10-02 | $27.52 | $27.52 | $27.52 | $27.52 | $23.66 | 953 |
| 2020-10-01 | $27.56 | $27.56 | $27.48 | $27.52 | $23.66 | 819 |
| 2020-09-30 | $27.23 | $27.49 | $27.17 | $27.30 | $23.47 | 9,326 |
| 2020-09-29 | $27.26 | $27.26 | $27.14 | $27.15 | $23.34 | 9,670 |
| 2020-09-28 | $27.04 | $27.19 | $26.99 | $27.15 | $23.34 | 3,462 |
| 2020-09-25 | $26.42 | $26.85 | $26.29 | $26.80 | $23.04 | 6,863 |
| 2020-09-24 | $26.05 | $26.47 | $26.05 | $26.33 | $22.64 | 3,265 |
| 2020-09-23 | $26.84 | $26.84 | $26.20 | $26.20 | $22.53 | 9,666 |
| 2020-09-22 | $26.57 | $26.89 | $26.57 | $26.89 | $23.12 | 1,034 |