Sylvamo Corp (SLVM) Exchange: NYSE
Data as of Oct. 8, 2025
$50.14 ($-0.04) -0.08%
Sylvamo Corp - Daily Information
Click for more stock information on Sylvamo Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $50.26 |
| Previous Close | $50.14 |
| High | $50.47 |
| Low | $50.07 |
| Adjusted Open | $50.26 |
| Previous Adjusted Close | $50.14 |
| Adjusted High | $50.47 |
| Adjusted Low | $50.07 |
Invest in Sylvamo Corp (SLVM)
Historical Stock Data for Sylvamo Corp (SLVM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $50.26 | $50.47 | $50.07 | $50.14 | $50.14 | 846,596 |
| 2025-06-18 | $50.49 | $50.97 | $50.01 | $50.18 | $50.18 | 351,488 |
| 2025-06-17 | $51.43 | $52.02 | $50.48 | $50.60 | $50.60 | 219,644 |
| 2025-06-16 | $51.31 | $51.97 | $51.20 | $51.48 | $51.48 | 235,695 |
| 2025-06-13 | $51.94 | $52.18 | $50.37 | $50.72 | $50.72 | 259,535 |
| 2025-06-12 | $52.48 | $52.80 | $52.06 | $52.71 | $52.71 | 166,089 |
| 2025-06-11 | $53.40 | $53.72 | $52.60 | $52.80 | $52.80 | 202,593 |
| 2025-06-10 | $54.20 | $54.20 | $53.03 | $53.03 | $53.03 | 169,858 |
| 2025-06-09 | $54.21 | $54.31 | $53.56 | $53.87 | $53.87 | 239,419 |
| 2025-06-06 | $54.04 | $54.21 | $53.35 | $53.82 | $53.82 | 152,122 |
| 2025-06-05 | $53.10 | $53.72 | $52.50 | $53.23 | $53.23 | 166,947 |
| 2025-06-04 | $53.40 | $53.75 | $53.09 | $53.12 | $53.12 | 183,720 |
| 2025-06-03 | $52.34 | $53.63 | $52.07 | $53.23 | $53.23 | 262,234 |
| 2025-06-02 | $52.74 | $53.08 | $51.55 | $52.76 | $52.76 | 372,727 |
| 2025-05-30 | $54.89 | $54.89 | $52.83 | $52.97 | $52.97 | 418,004 |
| 2025-05-29 | $54.90 | $55.70 | $54.73 | $55.25 | $55.25 | 229,174 |
| 2025-05-28 | $55.35 | $55.44 | $54.32 | $54.45 | $54.45 | 324,423 |
| 2025-05-27 | $54.87 | $55.76 | $54.32 | $55.58 | $55.58 | 268,363 |
| 2025-05-23 | $54.59 | $54.87 | $54.06 | $54.19 | $54.19 | 322,743 |
| 2025-05-22 | $56.12 | $56.40 | $55.56 | $55.65 | $55.65 | 297,500 |
| 2025-05-21 | $56.32 | $57.30 | $55.98 | $56.16 | $56.16 | 293,131 |
| 2025-05-20 | $56.14 | $57.65 | $56.12 | $57.62 | $57.62 | 368,848 |
| 2025-05-19 | $55.10 | $56.94 | $55.04 | $56.51 | $56.51 | 289,383 |
| 2025-05-16 | $56.13 | $56.68 | $56.00 | $56.21 | $56.21 | 258,852 |
| 2025-05-15 | $56.11 | $56.78 | $55.66 | $55.93 | $55.93 | 324,618 |
| 2025-05-14 | $55.55 | $56.58 | $55.55 | $56.51 | $56.51 | 383,810 |
| 2025-05-13 | $53.70 | $56.11 | $53.04 | $55.97 | $55.97 | 383,594 |
| 2025-05-12 | $54.83 | $56.47 | $52.52 | $52.90 | $52.90 | 696,163 |
| 2025-05-09 | $57.76 | $57.77 | $51.60 | $52.64 | $52.64 | 751,489 |
| 2025-05-08 | $59.85 | $60.51 | $59.11 | $60.20 | $60.20 | 325,761 |
| 2025-05-07 | $59.85 | $59.85 | $58.53 | $59.23 | $59.23 | 212,082 |
| 2025-05-06 | $59.10 | $59.48 | $58.46 | $59.10 | $59.10 | 222,011 |
| 2025-05-05 | $59.14 | $60.36 | $59.14 | $59.41 | $59.41 | 227,777 |
| 2025-05-02 | $60.31 | $61.31 | $59.47 | $60.17 | $60.17 | 193,332 |
| 2025-05-01 | $59.42 | $60.08 | $58.74 | $59.10 | $59.10 | 251,129 |
| 2025-04-30 | $58.91 | $59.82 | $58.34 | $59.62 | $59.62 | 370,448 |
| 2025-04-29 | $59.63 | $60.99 | $59.63 | $60.50 | $60.50 | 249,885 |
| 2025-04-28 | $59.56 | $60.59 | $59.33 | $60.23 | $60.23 | 254,489 |
| 2025-04-25 | $59.47 | $59.61 | $58.44 | $59.57 | $59.57 | 226,478 |
| 2025-04-24 | $59.28 | $60.59 | $59.06 | $60.41 | $60.41 | 504,593 |
| 2025-04-23 | $61.71 | $62.06 | $58.88 | $59.25 | $59.25 | 252,211 |
| 2025-04-22 | $59.27 | $59.97 | $58.46 | $59.80 | $59.80 | 605,047 |
| 2025-04-21 | $59.93 | $60.24 | $57.52 | $58.14 | $58.14 | 291,653 |
| 2025-04-17 | $59.43 | $61.05 | $59.28 | $60.73 | $60.73 | 323,125 |
| 2025-04-16 | $57.79 | $60.50 | $57.79 | $59.48 | $59.48 | 321,371 |
| 2025-04-15 | $59.56 | $60.45 | $59.24 | $59.85 | $59.85 | 239,785 |
| 2025-04-14 | $61.41 | $61.47 | $58.90 | $59.82 | $59.82 | 300,806 |
| 2025-04-11 | $58.89 | $60.81 | $57.69 | $60.21 | $60.21 | 307,585 |
| 2025-04-10 | $60.16 | $60.77 | $57.53 | $58.91 | $58.91 | 301,916 |
| 2025-04-09 | $55.03 | $62.99 | $54.94 | $61.90 | $61.90 | 447,001 |
| 2025-04-08 | $59.97 | $60.65 | $55.19 | $55.99 | $55.99 | 341,108 |
| 2025-04-07 | $57.32 | $61.97 | $56.01 | $58.13 | $57.67 | 410,067 |
| 2025-04-04 | $59.76 | $59.92 | $57.11 | $59.27 | $59.27 | 348,756 |
| 2025-04-03 | $65.00 | $66.13 | $62.31 | $62.42 | $62.42 | 253,878 |
| 2025-04-02 | $67.05 | $68.42 | $66.83 | $68.36 | $68.36 | 233,013 |
| 2025-04-01 | $66.62 | $68.06 | $66.32 | $67.52 | $67.52 | 285,088 |
| 2025-03-31 | $65.90 | $67.57 | $65.40 | $67.07 | $67.07 | 414,077 |
| 2025-03-28 | $66.98 | $67.43 | $66.15 | $67.20 | $67.20 | 319,338 |
| 2025-03-27 | $66.83 | $67.68 | $66.14 | $66.89 | $66.89 | 248,472 |
| 2025-03-26 | $68.07 | $68.76 | $67.05 | $67.21 | $67.21 | 331,003 |
| 2025-03-25 | $66.29 | $68.24 | $66.14 | $68.12 | $68.12 | 666,622 |
| 2025-03-24 | $66.77 | $67.10 | $65.56 | $66.29 | $66.29 | 553,905 |
| 2025-03-21 | $65.12 | $65.74 | $63.96 | $65.36 | $65.36 | 3,665,310 |
| 2025-03-20 | $65.89 | $66.67 | $65.39 | $65.81 | $65.81 | 345,945 |
| 2025-03-19 | $66.02 | $66.64 | $65.46 | $66.50 | $66.50 | 395,700 |
| 2025-03-18 | $65.56 | $66.31 | $65.03 | $65.89 | $65.89 | 349,866 |
| 2025-03-17 | $64.81 | $65.88 | $63.73 | $65.61 | $65.61 | 605,934 |
| 2025-03-14 | $64.48 | $65.52 | $63.96 | $65.42 | $65.42 | 321,300 |
| 2025-03-13 | $65.36 | $65.84 | $62.98 | $63.64 | $63.64 | 263,711 |
| 2025-03-12 | $68.19 | $68.37 | $64.82 | $64.90 | $64.90 | 383,268 |
| 2025-03-11 | $66.31 | $68.08 | $66.06 | $66.80 | $66.80 | 351,211 |
| 2025-03-10 | $66.16 | $66.92 | $64.75 | $65.20 | $65.20 | 351,850 |
| 2025-03-07 | $68.00 | $68.48 | $66.08 | $67.13 | $67.13 | 293,624 |
| 2025-03-06 | $68.50 | $69.42 | $67.39 | $68.04 | $68.04 | 317,512 |
| 2025-03-05 | $67.63 | $69.30 | $67.49 | $69.19 | $69.19 | 370,865 |
| 2025-03-04 | $67.95 | $68.96 | $66.29 | $67.45 | $67.45 | 401,257 |
| 2025-03-03 | $71.54 | $73.73 | $68.92 | $69.14 | $69.14 | 404,403 |
| 2025-02-28 | $70.18 | $72.18 | $70.18 | $71.10 | $71.10 | 522,011 |
| 2025-02-27 | $70.31 | $71.39 | $69.91 | $70.11 | $70.11 | 504,203 |
| 2025-02-26 | $69.55 | $71.24 | $69.19 | $70.31 | $70.31 | 508,833 |
| 2025-02-25 | $67.88 | $70.49 | $67.88 | $69.54 | $69.54 | 552,432 |
| 2025-02-24 | $69.11 | $69.95 | $67.82 | $68.12 | $68.12 | 339,335 |
| 2025-02-21 | $70.68 | $71.16 | $67.93 | $68.37 | $68.37 | 357,605 |
| 2025-02-20 | $70.83 | $71.42 | $69.66 | $69.66 | $69.66 | 364,201 |
| 2025-02-19 | $71.39 | $72.78 | $70.77 | $71.26 | $71.26 | 277,619 |
| 2025-02-18 | $71.91 | $73.05 | $71.51 | $72.91 | $72.91 | 323,019 |
| 2025-02-14 | $71.81 | $72.18 | $70.41 | $72.18 | $72.18 | 420,391 |
| 2025-02-13 | $70.66 | $72.42 | $70.38 | $71.80 | $71.80 | 425,834 |
| 2025-02-12 | $73.68 | $74.35 | $67.15 | $70.53 | $70.53 | 512,674 |
| 2025-02-11 | $76.05 | $77.24 | $75.86 | $76.12 | $76.12 | 201,925 |
| 2025-02-10 | $77.49 | $77.73 | $76.24 | $76.48 | $76.48 | 176,699 |
| 2025-02-07 | $78.07 | $78.50 | $76.78 | $76.96 | $76.96 | 183,935 |
| 2025-02-06 | $79.25 | $79.25 | $77.45 | $78.49 | $78.49 | 164,385 |
| 2025-02-05 | $76.94 | $78.85 | $76.49 | $78.34 | $78.34 | 205,626 |
| 2025-02-04 | $77.36 | $78.25 | $76.79 | $76.89 | $76.89 | 171,719 |
| 2025-02-03 | $78.30 | $79.27 | $77.38 | $77.83 | $77.83 | 204,734 |
| 2025-01-31 | $80.73 | $81.52 | $79.47 | $80.10 | $80.10 | 259,601 |
| 2025-01-30 | $81.32 | $82.04 | $80.77 | $81.20 | $81.20 | 219,248 |
| 2025-01-29 | $78.96 | $80.59 | $78.91 | $80.28 | $80.28 | 192,982 |
| 2025-01-28 | $78.83 | $79.78 | $78.21 | $79.44 | $79.44 | 214,958 |
| 2025-01-27 | $80.00 | $80.59 | $79.09 | $79.32 | $79.32 | 209,247 |
| 2025-01-24 | $80.92 | $81.70 | $80.58 | $81.13 | $81.13 | 156,086 |
| 2025-01-23 | $80.47 | $81.49 | $80.06 | $81.39 | $81.39 | 213,006 |
| 2025-01-22 | $81.42 | $81.94 | $80.29 | $81.04 | $81.04 | 254,438 |
| 2025-01-21 | $79.37 | $82.06 | $79.24 | $81.86 | $81.86 | 271,102 |
| 2025-01-17 | $80.36 | $80.71 | $77.59 | $78.15 | $78.15 | 366,909 |
| 2025-01-16 | $80.51 | $80.66 | $79.05 | $79.26 | $79.26 | 186,323 |
| 2025-01-15 | $80.50 | $81.77 | $79.70 | $80.42 | $80.42 | 289,331 |
| 2025-01-14 | $78.79 | $80.20 | $77.73 | $78.47 | $78.47 | 357,558 |
| 2025-01-13 | $74.50 | $78.71 | $73.68 | $77.82 | $77.82 | 364,061 |
| 2025-01-10 | $76.00 | $76.11 | $74.74 | $75.30 | $75.30 | 285,607 |
| 2025-01-08 | $75.83 | $77.65 | $75.15 | $77.26 | $77.26 | 403,405 |
| 2025-01-07 | $78.72 | $79.48 | $75.95 | $76.51 | $76.51 | 490,894 |
| 2025-01-06 | $79.56 | $81.02 | $78.73 | $78.87 | $78.87 | 203,654 |
| 2025-01-03 | $80.16 | $80.35 | $78.55 | $79.43 | $78.98 | 161,288 |
| 2025-01-02 | $79.75 | $81.03 | $78.95 | $79.33 | $78.88 | 335,530 |
| 2024-12-31 | $79.65 | $80.83 | $78.56 | $79.02 | $78.57 | 364,810 |
| 2024-12-30 | $79.29 | $79.32 | $78.01 | $78.56 | $78.11 | 179,910 |
| 2024-12-27 | $81.04 | $81.37 | $78.74 | $79.46 | $79.46 | 1,200,008 |
| 2024-12-26 | $81.74 | $81.99 | $80.71 | $81.79 | $81.79 | 367,331 |
| 2024-12-24 | $81.90 | $82.17 | $80.71 | $81.99 | $81.99 | 85,401 |
| 2024-12-23 | $80.99 | $82.86 | $79.59 | $81.50 | $81.50 | 575,145 |
| 2024-12-20 | $78.14 | $81.18 | $77.98 | $81.09 | $81.09 | 2,084,682 |
| 2024-12-19 | $80.77 | $81.37 | $78.56 | $79.08 | $79.08 | 416,063 |
| 2024-12-18 | $87.31 | $87.33 | $78.99 | $79.53 | $79.53 | 427,833 |
| 2024-12-17 | $87.47 | $88.02 | $85.55 | $86.23 | $86.23 | 272,599 |
| 2024-12-16 | $87.35 | $88.86 | $86.63 | $88.13 | $88.13 | 225,429 |
| 2024-12-13 | $88.80 | $88.80 | $86.72 | $87.77 | $87.77 | 196,881 |
| 2024-12-12 | $90.03 | $90.06 | $87.79 | $89.21 | $89.21 | 152,704 |
| 2024-12-11 | $88.40 | $89.79 | $86.45 | $89.28 | $89.28 | 411,782 |
| 2024-12-10 | $90.86 | $91.54 | $88.59 | $89.47 | $89.47 | 254,587 |
| 2024-12-09 | $91.35 | $92.90 | $90.86 | $91.28 | $91.28 | 187,109 |
| 2024-12-06 | $90.61 | $90.69 | $88.65 | $90.63 | $90.63 | 195,625 |
| 2024-12-05 | $89.66 | $89.78 | $88.00 | $89.13 | $89.13 | 171,829 |
| 2024-12-04 | $91.50 | $92.46 | $89.44 | $89.58 | $89.58 | 246,354 |
| 2024-12-03 | $93.37 | $93.79 | $90.51 | $91.91 | $91.91 | 197,249 |
| 2024-12-02 | $92.70 | $93.22 | $91.41 | $93.14 | $93.14 | 247,103 |
| 2024-11-29 | $92.24 | $92.75 | $91.44 | $92.29 | $92.29 | 120,587 |
| 2024-11-27 | $94.97 | $95.26 | $90.61 | $91.26 | $91.26 | 281,912 |
| 2024-11-26 | $94.48 | $94.72 | $92.03 | $94.45 | $94.45 | 359,288 |
| 2024-11-25 | $92.03 | $96.42 | $92.03 | $95.32 | $95.32 | 336,508 |
| 2024-11-22 | $89.03 | $91.17 | $88.58 | $90.90 | $90.90 | 243,513 |
| 2024-11-21 | $87.86 | $89.30 | $87.46 | $88.70 | $88.70 | 158,855 |
| 2024-11-20 | $86.83 | $88.06 | $86.33 | $87.38 | $87.38 | 212,382 |
| 2024-11-19 | $84.92 | $86.70 | $84.14 | $86.70 | $86.70 | 297,130 |
| 2024-11-18 | $85.45 | $85.92 | $84.17 | $85.52 | $85.52 | 274,384 |
| 2024-11-15 | $85.15 | $85.86 | $83.56 | $84.59 | $84.59 | 341,209 |
| 2024-11-14 | $80.94 | $84.73 | $79.77 | $84.23 | $84.23 | 479,700 |
| 2024-11-13 | $88.13 | $88.83 | $81.32 | $81.37 | $81.37 | 431,923 |
| 2024-11-12 | $93.00 | $93.12 | $87.15 | $88.81 | $88.81 | 395,282 |
| 2024-11-11 | $97.17 | $98.02 | $95.03 | $95.44 | $95.44 | 315,028 |
| 2024-11-08 | $93.24 | $95.74 | $92.98 | $95.69 | $95.69 | 312,219 |
| 2024-11-07 | $93.96 | $94.61 | $92.77 | $93.06 | $93.06 | 173,233 |
| 2024-11-06 | $93.74 | $95.12 | $92.40 | $94.30 | $94.30 | 340,364 |
| 2024-11-05 | $85.93 | $88.46 | $85.93 | $87.89 | $87.89 | 239,522 |
| 2024-11-04 | $84.07 | $86.11 | $84.07 | $85.35 | $85.35 | 133,466 |
| 2024-11-01 | $85.47 | $87.27 | $84.56 | $85.00 | $85.00 | 152,152 |
| 2024-10-31 | $84.81 | $86.57 | $81.58 | $85.02 | $85.02 | 348,216 |
| 2024-10-30 | $84.65 | $86.91 | $84.65 | $85.48 | $85.48 | 151,364 |
| 2024-10-29 | $84.53 | $85.30 | $83.76 | $85.12 | $85.12 | 232,872 |
| 2024-10-28 | $85.22 | $86.14 | $84.79 | $85.59 | $85.59 | 209,358 |
| 2024-10-25 | $87.51 | $87.67 | $84.97 | $85.18 | $85.18 | 198,473 |
| 2024-10-24 | $84.88 | $87.45 | $84.50 | $86.98 | $86.98 | 215,761 |
| 2024-10-23 | $83.35 | $85.26 | $83.35 | $84.41 | $84.41 | 120,052 |
| 2024-10-22 | $84.13 | $85.19 | $83.67 | $84.08 | $84.08 | 134,701 |
| 2024-10-21 | $86.22 | $86.22 | $84.65 | $84.72 | $84.72 | 129,634 |
| 2024-10-18 | $87.39 | $87.39 | $85.50 | $86.20 | $86.20 | 195,795 |
| 2024-10-17 | $86.69 | $87.21 | $85.56 | $86.97 | $86.97 | 166,485 |
| 2024-10-16 | $86.34 | $86.94 | $85.61 | $86.22 | $86.22 | 199,739 |
| 2024-10-15 | $85.21 | $86.43 | $84.00 | $85.23 | $85.23 | 230,521 |
| 2024-10-14 | $83.87 | $84.25 | $82.82 | $84.25 | $84.25 | 135,854 |
| 2024-10-11 | $81.90 | $84.14 | $81.82 | $83.70 | $83.70 | 185,200 |
| 2024-10-10 | $80.96 | $82.19 | $80.96 | $82.03 | $82.03 | 147,197 |
| 2024-10-09 | $81.40 | $82.86 | $81.05 | $81.81 | $81.81 | 145,574 |
| 2024-10-08 | $83.50 | $83.50 | $80.95 | $82.11 | $82.11 | 127,355 |
| 2024-10-07 | $81.94 | $82.81 | $80.65 | $82.50 | $82.50 | 199,564 |
| 2024-10-04 | $82.55 | $83.07 | $81.57 | $82.75 | $82.75 | 178,547 |
| 2024-10-03 | $81.12 | $82.01 | $80.62 | $81.21 | $81.21 | 154,697 |
| 2024-10-02 | $83.11 | $83.71 | $81.70 | $81.79 | $81.34 | 226,839 |
| 2024-10-01 | $85.80 | $85.80 | $82.44 | $83.11 | $82.65 | 345,351 |
| 2024-09-30 | $84.74 | $87.11 | $84.47 | $85.85 | $85.38 | 614,451 |
| 2024-09-27 | $83.92 | $85.44 | $83.38 | $84.74 | $84.27 | 254,928 |
| 2024-09-26 | $85.27 | $85.55 | $82.50 | $82.60 | $82.14 | 906,614 |
| 2024-09-25 | $85.32 | $86.37 | $84.31 | $84.49 | $84.02 | 766,665 |
| 2024-09-24 | $83.71 | $85.43 | $82.22 | $84.90 | $84.43 | 426,879 |
| 2024-09-23 | $86.28 | $88.42 | $82.49 | $82.86 | $82.40 | 774,356 |
| 2024-09-20 | $81.89 | $87.18 | $81.05 | $87.18 | $86.70 | 3,000,596 |
| 2024-09-19 | $82.00 | $82.40 | $80.68 | $82.11 | $81.66 | 202,832 |
| 2024-09-18 | $79.69 | $81.91 | $78.60 | $79.89 | $79.45 | 207,342 |
| 2024-09-17 | $78.67 | $81.23 | $78.14 | $79.25 | $78.81 | 191,947 |
| 2024-09-16 | $77.06 | $78.34 | $76.58 | $77.95 | $77.52 | 179,085 |
| 2024-09-13 | $75.86 | $77.33 | $75.72 | $76.92 | $76.50 | 151,618 |
| 2024-09-12 | $74.41 | $75.86 | $73.38 | $74.78 | $74.37 | 144,852 |
| 2024-09-11 | $73.16 | $73.69 | $71.70 | $73.68 | $73.27 | 170,950 |
| 2024-09-10 | $74.96 | $74.96 | $73.11 | $74.04 | $73.63 | 188,246 |
| 2024-09-09 | $74.07 | $74.92 | $72.24 | $74.46 | $74.05 | 242,359 |
| 2024-09-06 | $76.43 | $76.72 | $74.25 | $74.55 | $74.14 | 178,951 |
| 2024-09-05 | $75.61 | $76.88 | $74.84 | $76.09 | $75.67 | 185,928 |
| 2024-09-04 | $75.29 | $76.69 | $74.95 | $75.16 | $74.75 | 131,799 |
| 2024-09-03 | $78.26 | $78.74 | $75.00 | $75.94 | $75.52 | 222,860 |
| 2024-08-30 | $78.18 | $79.09 | $77.80 | $79.09 | $78.65 | 185,322 |
| 2024-08-29 | $78.14 | $79.55 | $77.66 | $78.16 | $77.73 | 192,946 |
| 2024-08-28 | $77.03 | $78.66 | $76.91 | $77.35 | $76.92 | 161,187 |
| 2024-08-27 | $78.40 | $78.53 | $76.88 | $77.52 | $77.09 | 241,702 |
| 2024-08-26 | $79.58 | $81.06 | $78.20 | $79.26 | $78.82 | 270,937 |
| 2024-08-23 | $77.34 | $79.83 | $76.78 | $78.92 | $78.49 | 187,615 |
| 2024-08-22 | $76.99 | $77.39 | $76.25 | $76.77 | $76.35 | 175,579 |
| 2024-08-21 | $76.95 | $77.54 | $75.50 | $77.14 | $76.71 | 166,296 |
| 2024-08-20 | $76.33 | $77.43 | $75.80 | $76.04 | $75.62 | 189,308 |
| 2024-08-19 | $77.16 | $77.60 | $76.26 | $76.84 | $76.42 | 115,892 |
| 2024-08-16 | $76.85 | $77.64 | $75.95 | $76.58 | $76.16 | 215,025 |
| 2024-08-15 | $77.94 | $78.99 | $75.79 | $76.95 | $76.53 | 192,988 |
| 2024-08-14 | $75.46 | $76.78 | $74.83 | $76.38 | $75.96 | 238,029 |
| 2024-08-13 | $75.48 | $75.48 | $73.54 | $75.23 | $74.82 | 253,604 |
| 2024-08-12 | $73.40 | $76.31 | $73.19 | $75.23 | $74.82 | 478,147 |
| 2024-08-09 | $73.90 | $76.02 | $71.42 | $75.78 | $75.78 | 388,240 |
| 2024-08-08 | $66.28 | $67.72 | $66.01 | $67.58 | $67.58 | 176,763 |
| 2024-08-07 | $68.03 | $68.24 | $65.55 | $65.90 | $65.90 | 246,485 |
| 2024-08-06 | $65.21 | $68.96 | $65.21 | $67.51 | $67.51 | 241,396 |
| 2024-08-05 | $65.46 | $66.13 | $64.36 | $65.73 | $65.73 | 219,277 |
| 2024-08-02 | $69.57 | $70.20 | $67.78 | $69.16 | $69.16 | 219,819 |
| 2024-08-01 | $73.61 | $74.47 | $70.90 | $71.97 | $71.97 | 288,973 |
| 2024-07-31 | $74.98 | $75.63 | $73.43 | $73.71 | $73.71 | 276,096 |
| 2024-07-30 | $76.16 | $77.33 | $74.36 | $74.40 | $74.40 | 234,409 |
| 2024-07-29 | $75.86 | $76.47 | $75.03 | $76.00 | $76.00 | 199,774 |
| 2024-07-26 | $74.72 | $75.95 | $74.00 | $75.50 | $75.50 | 236,572 |
| 2024-07-25 | $72.18 | $74.75 | $71.80 | $73.44 | $73.44 | 239,739 |
| 2024-07-24 | $72.69 | $73.46 | $72.00 | $72.05 | $72.05 | 180,054 |
| 2024-07-23 | $71.64 | $73.58 | $71.40 | $72.86 | $72.86 | 198,813 |
| 2024-07-22 | $71.39 | $72.67 | $71.06 | $72.04 | $72.04 | 227,396 |
| 2024-07-19 | $70.61 | $71.66 | $70.11 | $71.39 | $71.39 | 281,153 |
| 2024-07-18 | $70.94 | $72.72 | $70.09 | $70.49 | $70.49 | 185,095 |
| 2024-07-17 | $71.96 | $73.84 | $70.81 | $71.62 | $71.62 | 234,933 |
| 2024-07-16 | $69.25 | $72.45 | $68.52 | $72.18 | $72.18 | 292,381 |
| 2024-07-15 | $67.68 | $69.71 | $67.42 | $68.72 | $68.72 | 280,137 |
| 2024-07-12 | $67.89 | $67.89 | $66.84 | $67.12 | $67.12 | 341,538 |
| 2024-07-11 | $67.94 | $67.94 | $66.05 | $67.47 | $67.47 | 238,921 |
| 2024-07-10 | $66.65 | $67.41 | $65.64 | $65.86 | $65.86 | 186,199 |
| 2024-07-09 | $66.64 | $66.71 | $65.79 | $66.43 | $66.43 | 154,874 |
| 2024-07-08 | $66.29 | $67.59 | $66.29 | $66.87 | $66.87 | 205,992 |
| 2024-07-05 | $68.73 | $68.75 | $65.89 | $66.22 | $65.78 | 200,164 |
| 2024-07-03 | $68.11 | $69.23 | $67.12 | $69.14 | $68.68 | 213,618 |
| 2024-07-02 | $67.87 | $68.92 | $67.36 | $68.00 | $67.55 | 243,386 |
| 2024-07-01 | $69.12 | $69.45 | $67.04 | $67.55 | $67.10 | 1,063,090 |
| 2024-06-28 | $69.09 | $69.97 | $68.37 | $68.60 | $68.14 | 1,331,137 |
| 2024-06-27 | $69.23 | $69.77 | $67.58 | $68.39 | $67.93 | 186,901 |
| 2024-06-26 | $67.49 | $69.07 | $67.46 | $68.91 | $68.45 | 283,623 |
| 2024-06-25 | $68.31 | $69.02 | $67.64 | $68.01 | $67.56 | 216,592 |
| 2024-06-24 | $67.37 | $68.12 | $67.08 | $67.91 | $67.46 | 462,298 |
| 2024-06-21 | $67.39 | $68.57 | $66.04 | $66.55 | $66.11 | 1,682,818 |
| 2024-06-20 | $69.53 | $70.65 | $68.55 | $68.68 | $68.22 | 376,929 |
| 2024-06-18 | $70.00 | $70.50 | $69.32 | $69.92 | $69.45 | 299,221 |
| 2024-06-17 | $69.00 | $69.96 | $67.88 | $69.88 | $69.41 | 312,556 |
| 2024-06-14 | $69.28 | $69.71 | $68.22 | $69.26 | $68.80 | 265,350 |
| 2024-06-13 | $69.80 | $70.73 | $69.48 | $70.34 | $69.87 | 226,278 |
| 2024-06-12 | $71.90 | $72.48 | $70.12 | $70.18 | $69.71 | 340,786 |
| 2024-06-11 | $69.78 | $70.70 | $69.40 | $70.00 | $69.53 | 206,579 |
| 2024-06-10 | $69.36 | $70.40 | $67.84 | $70.30 | $69.83 | 213,721 |
| 2024-06-07 | $70.34 | $70.91 | $69.64 | $70.26 | $69.79 | 165,792 |
| 2024-06-06 | $70.69 | $71.77 | $70.36 | $71.07 | $70.59 | 221,908 |
| 2024-06-05 | $69.44 | $71.78 | $68.96 | $70.81 | $70.34 | 237,333 |
| 2024-06-04 | $70.73 | $71.21 | $68.54 | $69.28 | $68.82 | 268,324 |
| 2024-06-03 | $71.26 | $71.92 | $70.54 | $71.68 | $71.20 | 289,443 |
| 2024-05-31 | $70.62 | $71.75 | $70.13 | $71.32 | $70.84 | 374,927 |
| 2024-05-30 | $69.72 | $70.93 | $68.81 | $70.58 | $70.11 | 183,399 |
| 2024-05-29 | $70.29 | $71.05 | $69.58 | $69.64 | $69.17 | 246,339 |
| 2024-05-28 | $72.26 | $72.28 | $70.40 | $71.29 | $70.81 | 366,916 |
| 2024-05-24 | $70.60 | $72.26 | $70.03 | $72.14 | $72.14 | 164,472 |
| 2024-05-23 | $70.48 | $70.74 | $69.40 | $69.91 | $69.91 | 233,609 |
| 2024-05-22 | $71.20 | $71.36 | $69.62 | $70.13 | $70.13 | 193,077 |
| 2024-05-21 | $71.44 | $72.33 | $70.73 | $71.71 | $71.71 | 184,293 |
| 2024-05-20 | $70.98 | $72.36 | $70.36 | $71.82 | $71.82 | 191,251 |
| 2024-05-17 | $70.62 | $70.92 | $69.84 | $70.30 | $70.30 | 179,905 |
| 2024-05-16 | $70.16 | $70.49 | $69.02 | $70.23 | $70.23 | 163,336 |
| 2024-05-15 | $70.01 | $71.60 | $69.56 | $70.28 | $70.28 | 316,094 |
| 2024-05-14 | $68.50 | $69.80 | $68.19 | $69.70 | $69.70 | 309,726 |
| 2024-05-13 | $65.40 | $68.97 | $65.39 | $68.03 | $68.03 | 292,352 |
| 2024-05-10 | $64.22 | $66.99 | $61.90 | $64.42 | $64.42 | 402,562 |
| 2024-05-09 | $67.35 | $67.35 | $65.29 | $66.26 | $66.26 | 326,359 |
| 2024-05-08 | $66.08 | $67.33 | $65.71 | $67.24 | $67.24 | 272,416 |
| 2024-05-07 | $65.52 | $66.67 | $64.95 | $66.17 | $66.17 | 324,699 |
| 2024-05-06 | $65.58 | $66.30 | $64.89 | $65.08 | $65.08 | 214,849 |
| 2024-05-03 | $65.49 | $65.93 | $64.41 | $64.98 | $64.98 | 199,084 |
| 2024-05-02 | $63.73 | $65.38 | $63.48 | $65.17 | $65.17 | 286,151 |
| 2024-05-01 | $62.43 | $63.97 | $61.64 | $62.98 | $62.98 | 218,826 |
| 2024-04-30 | $62.14 | $62.85 | $62.14 | $62.50 | $62.50 | 308,507 |
| 2024-04-29 | $63.55 | $63.91 | $62.51 | $62.55 | $62.55 | 228,341 |
| 2024-04-26 | $61.70 | $63.40 | $61.70 | $63.06 | $63.06 | 230,585 |
| 2024-04-25 | $61.91 | $62.15 | $60.88 | $61.63 | $61.63 | 153,545 |
| 2024-04-24 | $61.84 | $63.14 | $61.63 | $62.73 | $62.73 | 254,321 |
| 2024-04-23 | $60.24 | $62.38 | $60.00 | $62.14 | $62.14 | 253,269 |
| 2024-04-22 | $58.62 | $60.75 | $58.37 | $60.64 | $60.64 | 327,310 |
| 2024-04-19 | $56.95 | $59.38 | $56.95 | $58.46 | $58.46 | 388,075 |
| 2024-04-18 | $57.56 | $58.28 | $56.61 | $56.87 | $56.87 | 265,510 |
| 2024-04-17 | $57.54 | $57.88 | $56.84 | $57.06 | $57.06 | 200,643 |
| 2024-04-16 | $57.42 | $57.58 | $56.35 | $57.26 | $57.26 | 187,789 |
| 2024-04-15 | $58.48 | $58.59 | $56.49 | $57.66 | $57.66 | 474,637 |
| 2024-04-12 | $58.12 | $58.77 | $57.46 | $58.47 | $58.47 | 735,723 |
| 2024-04-11 | $59.13 | $59.47 | $58.10 | $58.72 | $58.72 | 233,909 |
| 2024-04-10 | $59.66 | $60.69 | $58.90 | $59.07 | $59.07 | 251,292 |
| 2024-04-09 | $60.45 | $60.90 | $60.05 | $60.64 | $60.64 | 613,987 |
| 2024-04-08 | $60.42 | $61.02 | $60.14 | $60.59 | $60.59 | 149,313 |
| 2024-04-05 | $60.58 | $60.64 | $59.94 | $60.26 | $60.26 | 229,086 |
| 2024-04-04 | $62.79 | $63.05 | $61.07 | $61.16 | $60.86 | 288,492 |
| 2024-04-03 | $61.91 | $63.11 | $61.63 | $62.27 | $61.96 | 265,597 |
| 2024-04-02 | $61.43 | $62.08 | $60.80 | $62.03 | $61.72 | 294,739 |
| 2024-04-01 | $61.87 | $61.98 | $60.97 | $61.61 | $61.30 | 186,960 |
| 2024-03-28 | $61.91 | $62.63 | $61.48 | $61.74 | $61.74 | 363,383 |
| 2024-03-27 | $60.96 | $62.14 | $60.96 | $61.94 | $61.94 | 289,840 |
| 2024-03-26 | $60.84 | $61.46 | $60.60 | $60.62 | $60.62 | 500,918 |
| 2024-03-25 | $60.76 | $61.38 | $60.19 | $60.49 | $60.49 | 417,338 |
| 2024-03-22 | $60.98 | $61.58 | $60.29 | $60.56 | $60.56 | 246,655 |
| 2024-03-21 | $60.25 | $61.55 | $59.96 | $61.04 | $61.04 | 347,402 |
| 2024-03-20 | $58.36 | $60.61 | $58.36 | $60.33 | $60.33 | 421,784 |
| 2024-03-19 | $56.88 | $59.33 | $56.34 | $58.78 | $58.78 | 441,582 |
| 2024-03-18 | $57.40 | $57.98 | $56.20 | $56.88 | $56.88 | 515,908 |
| 2024-03-15 | $60.18 | $61.00 | $56.47 | $56.78 | $56.78 | 2,761,112 |
| 2024-03-14 | $61.37 | $61.86 | $59.83 | $60.77 | $60.77 | 381,667 |
| 2024-03-13 | $62.50 | $63.75 | $61.61 | $61.87 | $61.87 | 295,586 |
| 2024-03-12 | $62.44 | $63.66 | $61.85 | $62.45 | $62.45 | 313,070 |
| 2024-03-11 | $62.53 | $63.44 | $62.15 | $62.86 | $62.86 | 308,839 |
| 2024-03-08 | $61.99 | $63.22 | $61.72 | $62.51 | $62.51 | 258,069 |
| 2024-03-07 | $61.00 | $62.12 | $60.92 | $61.80 | $61.80 | 338,087 |
| 2024-03-06 | $60.10 | $60.81 | $59.48 | $60.70 | $60.70 | 322,467 |
| 2024-03-05 | $61.10 | $62.34 | $60.09 | $60.17 | $60.17 | 328,477 |
| 2024-03-04 | $61.11 | $63.39 | $59.52 | $61.56 | $61.56 | 528,811 |
| 2024-03-01 | $60.71 | $62.87 | $59.96 | $62.22 | $62.22 | 420,280 |
| 2024-02-29 | $60.94 | $64.32 | $60.37 | $60.41 | $60.41 | 729,847 |
| 2024-02-28 | $58.11 | $60.88 | $57.82 | $60.55 | $60.55 | 483,925 |
| 2024-02-27 | $58.25 | $59.32 | $57.81 | $58.25 | $58.25 | 404,032 |
| 2024-02-26 | $55.50 | $58.56 | $55.50 | $57.97 | $57.97 | 448,903 |
| 2024-02-23 | $55.20 | $55.75 | $54.59 | $55.57 | $55.57 | 333,255 |
| 2024-02-22 | $55.49 | $55.75 | $55.00 | $55.18 | $55.18 | 437,252 |
| 2024-02-21 | $54.99 | $55.84 | $54.94 | $55.50 | $55.50 | 444,018 |
| 2024-02-20 | $55.39 | $55.39 | $54.55 | $54.99 | $54.99 | 369,645 |
| 2024-02-16 | $56.47 | $57.25 | $55.72 | $56.11 | $56.11 | 585,539 |
| 2024-02-15 | $50.00 | $57.29 | $50.00 | $56.48 | $56.48 | 1,035,461 |
| 2024-02-14 | $45.66 | $45.91 | $44.94 | $45.52 | $45.52 | 274,154 |
| 2024-02-13 | $46.75 | $47.10 | $45.31 | $45.54 | $45.54 | 395,946 |
| 2024-02-12 | $46.54 | $47.94 | $46.54 | $47.76 | $47.76 | 288,990 |
| 2024-02-09 | $46.71 | $46.88 | $46.24 | $46.52 | $46.52 | 235,840 |
| 2024-02-08 | $46.67 | $47.03 | $46.44 | $46.73 | $46.73 | 198,994 |
| 2024-02-07 | $46.43 | $46.76 | $45.82 | $46.72 | $46.72 | 192,049 |
| 2024-02-06 | $46.27 | $46.31 | $45.75 | $46.14 | $46.14 | 180,512 |
| 2024-02-05 | $45.92 | $46.57 | $45.45 | $46.34 | $46.34 | 155,090 |
| 2024-02-02 | $45.89 | $47.03 | $45.06 | $46.73 | $46.73 | 342,683 |
| 2024-02-01 | $46.51 | $47.18 | $46.21 | $46.64 | $46.64 | 167,479 |
| 2024-01-31 | $48.46 | $48.46 | $46.32 | $46.43 | $46.43 | 175,202 |
| 2024-01-30 | $47.50 | $48.51 | $47.33 | $48.33 | $48.33 | 167,923 |
| 2024-01-29 | $50.01 | $50.13 | $47.67 | $47.90 | $47.90 | 407,376 |
| 2024-01-26 | $49.73 | $50.15 | $49.34 | $50.13 | $50.13 | 167,161 |
| 2024-01-25 | $49.81 | $49.86 | $49.00 | $49.35 | $49.35 | 427,576 |
| 2024-01-24 | $49.37 | $49.57 | $48.75 | $49.03 | $49.03 | 448,108 |
| 2024-01-23 | $49.01 | $49.56 | $48.85 | $49.00 | $49.00 | 194,471 |
| 2024-01-22 | $47.91 | $48.52 | $47.65 | $48.49 | $48.49 | 185,548 |
| 2024-01-19 | $47.10 | $48.08 | $46.75 | $47.78 | $47.78 | 197,858 |
| 2024-01-18 | $46.35 | $47.17 | $45.96 | $47.13 | $47.13 | 236,273 |
| 2024-01-17 | $45.76 | $46.50 | $45.55 | $46.36 | $46.36 | 168,509 |
| 2024-01-16 | $46.75 | $47.11 | $46.36 | $46.38 | $46.38 | 241,847 |
| 2024-01-12 | $47.47 | $47.54 | $46.24 | $46.86 | $46.86 | 140,562 |
| 2024-01-11 | $46.90 | $46.90 | $46.14 | $46.82 | $46.82 | 175,986 |
| 2024-01-10 | $47.26 | $47.70 | $46.61 | $46.94 | $46.94 | 209,805 |
| 2024-01-09 | $48.41 | $48.41 | $47.49 | $47.79 | $47.79 | 182,254 |
| 2024-01-08 | $49.16 | $49.18 | $48.09 | $49.12 | $49.12 | 194,752 |
| 2024-01-05 | $47.80 | $48.78 | $47.76 | $47.97 | $47.97 | 175,923 |
| 2024-01-04 | $48.53 | $49.22 | $48.26 | $48.31 | $48.31 | 218,175 |
| 2024-01-03 | $49.28 | $49.40 | $48.56 | $48.82 | $48.82 | 260,873 |
| 2024-01-02 | $49.08 | $50.62 | $48.62 | $49.64 | $49.34 | 326,104 |
| 2023-12-29 | $49.29 | $49.47 | $48.97 | $49.11 | $48.81 | 228,801 |
| 2023-12-28 | $49.67 | $50.22 | $48.78 | $49.62 | $49.32 | 139,093 |
| 2023-12-27 | $50.30 | $50.71 | $50.09 | $50.10 | $49.79 | 171,599 |
| 2023-12-26 | $50.30 | $50.69 | $50.01 | $50.51 | $50.20 | 120,041 |
| 2023-12-22 | $51.04 | $51.16 | $50.20 | $50.26 | $49.95 | 212,324 |
| 2023-12-21 | $50.48 | $50.59 | $49.65 | $50.42 | $50.11 | 347,429 |
| 2023-12-20 | $50.05 | $51.16 | $49.90 | $49.90 | $49.60 | 249,354 |
| 2023-12-19 | $49.04 | $50.19 | $49.04 | $50.11 | $49.80 | 283,773 |
| 2023-12-18 | $47.06 | $49.42 | $47.06 | $48.80 | $48.50 | 660,913 |
| 2023-12-15 | $50.39 | $50.47 | $46.70 | $46.87 | $46.58 | 4,949,958 |
| 2023-12-14 | $50.98 | $51.50 | $49.14 | $50.17 | $49.86 | 531,188 |
| 2023-12-13 | $50.62 | $51.14 | $49.82 | $50.26 | $49.95 | 698,988 |
| 2023-12-12 | $52.13 | $52.17 | $50.60 | $50.78 | $50.47 | 327,424 |
| 2023-12-11 | $52.20 | $52.54 | $51.51 | $52.34 | $52.02 | 328,199 |
| 2023-12-08 | $51.94 | $52.69 | $51.87 | $52.14 | $51.82 | 201,161 |
| 2023-12-07 | $50.84 | $52.37 | $50.77 | $52.23 | $51.91 | 229,305 |
| 2023-12-06 | $51.45 | $52.40 | $50.50 | $50.70 | $50.39 | 299,004 |
| 2023-12-05 | $52.48 | $52.90 | $51.13 | $51.15 | $50.84 | 259,063 |
| 2023-12-04 | $51.88 | $52.78 | $51.27 | $52.60 | $52.28 | 311,619 |
| 2023-12-01 | $50.38 | $52.90 | $50.38 | $52.02 | $51.70 | 345,501 |
| 2023-11-30 | $49.12 | $50.63 | $49.03 | $50.28 | $49.97 | 267,098 |
| 2023-11-29 | $48.67 | $49.22 | $48.56 | $49.19 | $48.89 | 219,566 |
| 2023-11-28 | $48.84 | $49.02 | $48.24 | $48.47 | $48.17 | 234,836 |
| 2023-11-27 | $47.87 | $49.11 | $47.80 | $48.85 | $48.55 | 264,233 |
| 2023-11-24 | $48.19 | $48.63 | $47.88 | $48.02 | $47.73 | 150,575 |
| 2023-11-22 | $47.56 | $48.59 | $47.11 | $48.17 | $48.17 | 176,971 |
| 2023-11-21 | $47.99 | $49.00 | $47.45 | $47.54 | $47.54 | 244,115 |
| 2023-11-20 | $47.67 | $48.42 | $47.00 | $47.99 | $47.99 | 397,785 |
| 2023-11-17 | $48.42 | $48.80 | $47.21 | $47.79 | $47.79 | 380,753 |
| 2023-11-16 | $48.37 | $48.80 | $48.01 | $48.20 | $48.20 | 218,696 |
| 2023-11-15 | $48.55 | $50.17 | $48.55 | $48.60 | $48.60 | 417,957 |
| 2023-11-14 | $48.14 | $49.00 | $48.10 | $48.65 | $48.65 | 346,647 |
| 2023-11-13 | $47.00 | $48.20 | $47.00 | $47.33 | $47.33 | 333,588 |
| 2023-11-10 | $46.21 | $47.68 | $44.13 | $47.27 | $47.27 | 476,653 |
| 2023-11-09 | $47.31 | $47.80 | $44.65 | $45.73 | $45.73 | 632,655 |
| 2023-11-08 | $44.81 | $44.81 | $43.94 | $44.03 | $44.03 | 258,819 |
| 2023-11-07 | $44.58 | $45.00 | $44.03 | $44.99 | $44.99 | 197,910 |
| 2023-11-06 | $45.37 | $45.73 | $44.78 | $44.90 | $44.90 | 287,480 |
| 2023-11-03 | $46.03 | $46.60 | $45.39 | $45.74 | $45.74 | 324,241 |
| 2023-11-02 | $45.36 | $45.70 | $44.46 | $45.36 | $45.36 | 190,078 |
| 2023-11-01 | $44.45 | $45.05 | $44.19 | $45.01 | $45.01 | 140,914 |
| 2023-10-31 | $44.37 | $44.60 | $44.02 | $44.30 | $44.30 | 247,900 |
| 2023-10-30 | $44.61 | $44.83 | $43.68 | $43.92 | $43.92 | 160,680 |
| 2023-10-27 | $43.49 | $43.79 | $42.78 | $43.46 | $43.46 | 218,695 |
| 2023-10-26 | $42.45 | $43.80 | $42.04 | $43.34 | $43.34 | 221,424 |
| 2023-10-25 | $41.97 | $42.96 | $41.77 | $42.12 | $42.12 | 372,211 |
| 2023-10-24 | $41.74 | $42.64 | $41.47 | $42.24 | $42.24 | 237,724 |
| 2023-10-23 | $42.30 | $42.55 | $41.48 | $41.49 | $41.49 | 250,305 |
| 2023-10-20 | $43.21 | $43.80 | $42.27 | $42.40 | $42.40 | 225,514 |
| 2023-10-19 | $43.57 | $43.71 | $42.61 | $43.15 | $43.15 | 163,490 |
| 2023-10-18 | $45.02 | $45.12 | $43.69 | $43.87 | $43.87 | 224,661 |
| 2023-10-17 | $44.29 | $45.42 | $44.12 | $45.28 | $45.28 | 301,296 |
| 2023-10-16 | $43.58 | $44.69 | $43.14 | $44.46 | $44.46 | 251,110 |
| 2023-10-13 | $41.62 | $43.34 | $41.51 | $43.21 | $43.21 | 350,555 |
| 2023-10-12 | $42.08 | $42.08 | $40.79 | $41.42 | $41.42 | 122,436 |
| 2023-10-11 | $42.49 | $42.70 | $41.85 | $42.07 | $42.07 | 118,236 |
| 2023-10-10 | $42.52 | $42.67 | $42.27 | $42.44 | $42.44 | 127,251 |
| 2023-10-09 | $41.67 | $42.42 | $41.50 | $42.25 | $42.25 | 159,465 |
| 2023-10-06 | $41.83 | $42.35 | $41.41 | $41.84 | $41.84 | 159,050 |
| 2023-10-05 | $41.45 | $42.29 | $41.45 | $42.04 | $42.04 | 239,917 |
| 2023-10-04 | $41.75 | $42.45 | $41.27 | $41.95 | $41.95 | 195,265 |
| 2023-10-03 | $41.96 | $42.25 | $41.09 | $41.67 | $41.67 | 232,002 |
| 2023-10-02 | $43.46 | $43.46 | $41.87 | $42.19 | $42.19 | 224,329 |
| 2023-09-29 | $44.50 | $44.50 | $43.65 | $43.94 | $43.32 | 251,242 |
| 2023-09-28 | $43.65 | $44.14 | $43.44 | $44.13 | $43.51 | 277,321 |
| 2023-09-27 | $43.91 | $44.37 | $43.41 | $43.43 | $42.82 | 170,666 |
| 2023-09-26 | $43.67 | $43.97 | $42.92 | $43.70 | $43.70 | 246,520 |
| 2023-09-25 | $41.97 | $44.08 | $41.97 | $43.93 | $43.93 | 417,906 |
| 2023-09-22 | $43.72 | $44.04 | $41.84 | $42.40 | $42.40 | 368,077 |
| 2023-09-21 | $43.66 | $44.28 | $43.18 | $43.90 | $43.90 | 267,829 |
| 2023-09-20 | $44.30 | $45.72 | $43.82 | $43.91 | $43.91 | 502,452 |
| 2023-09-19 | $41.89 | $42.56 | $41.73 | $42.35 | $42.35 | 234,613 |
| 2023-09-18 | $42.71 | $42.94 | $42.05 | $42.06 | $42.06 | 334,012 |
| 2023-09-15 | $41.57 | $42.97 | $41.53 | $42.77 | $42.77 | 1,206,054 |
| 2023-09-14 | $41.02 | $41.80 | $40.70 | $41.49 | $41.49 | 487,407 |
| 2023-09-13 | $41.51 | $41.51 | $40.15 | $40.65 | $40.65 | 294,278 |
| 2023-09-12 | $40.76 | $41.62 | $40.64 | $41.38 | $41.38 | 267,976 |
| 2023-09-11 | $41.19 | $42.01 | $40.58 | $40.81 | $40.81 | 367,367 |
| 2023-09-08 | $40.08 | $41.05 | $40.08 | $40.81 | $40.81 | 190,885 |
| 2023-09-07 | $40.45 | $40.94 | $39.36 | $40.49 | $40.49 | 316,119 |
| 2023-09-06 | $40.99 | $41.24 | $40.14 | $40.69 | $40.69 | 274,583 |
| 2023-09-05 | $41.79 | $41.89 | $40.75 | $40.82 | $40.82 | 446,881 |
| 2023-09-01 | $42.19 | $42.69 | $42.03 | $42.24 | $42.24 | 274,748 |
| 2023-08-31 | $42.24 | $42.38 | $41.63 | $41.77 | $41.77 | 242,637 |
| 2023-08-30 | $41.97 | $42.78 | $41.43 | $42.33 | $42.33 | 240,018 |
| 2023-08-29 | $41.18 | $41.90 | $40.96 | $41.89 | $41.89 | 287,176 |
| 2023-08-28 | $40.73 | $41.47 | $40.62 | $41.02 | $41.02 | 185,119 |
| 2023-08-25 | $40.08 | $40.53 | $40.02 | $40.43 | $40.43 | 202,925 |
| 2023-08-24 | $39.01 | $40.08 | $38.94 | $39.76 | $39.76 | 293,492 |
| 2023-08-23 | $39.74 | $39.94 | $39.16 | $39.40 | $39.40 | 229,816 |
| 2023-08-22 | $38.66 | $39.89 | $38.66 | $39.75 | $39.75 | 389,501 |
| 2023-08-21 | $38.06 | $38.53 | $37.59 | $38.51 | $38.51 | 326,219 |
| 2023-08-18 | $38.57 | $38.75 | $38.25 | $38.40 | $38.40 | 216,121 |
| 2023-08-17 | $37.86 | $38.94 | $37.86 | $38.65 | $38.65 | 296,374 |
| 2023-08-16 | $39.55 | $39.98 | $37.81 | $37.85 | $37.85 | 442,210 |
| 2023-08-15 | $40.07 | $40.19 | $39.24 | $39.36 | $39.36 | 459,556 |
| 2023-08-14 | $40.42 | $40.95 | $39.97 | $40.46 | $40.46 | 446,404 |
| 2023-08-11 | $40.14 | $41.40 | $39.70 | $40.50 | $40.50 | 559,844 |
| 2023-08-10 | $40.16 | $41.60 | $39.35 | $40.14 | $40.14 | 1,123,568 |
| 2023-08-09 | $46.00 | $46.00 | $41.10 | $41.35 | $41.35 | 1,193,675 |
| 2023-08-08 | $47.91 | $48.39 | $47.05 | $48.38 | $48.38 | 387,246 |
| 2023-08-07 | $48.69 | $48.99 | $48.40 | $48.56 | $48.56 | 193,055 |
| 2023-08-04 | $48.05 | $49.30 | $47.74 | $48.58 | $48.58 | 290,663 |
| 2023-08-03 | $48.05 | $48.58 | $47.42 | $47.99 | $47.99 | 138,119 |
| 2023-08-02 | $48.81 | $49.17 | $48.32 | $48.51 | $48.51 | 181,712 |
| 2023-08-01 | $48.72 | $49.55 | $48.71 | $49.43 | $49.43 | 192,984 |
| 2023-07-31 | $48.00 | $49.10 | $48.00 | $49.07 | $49.07 | 329,804 |
| 2023-07-28 | $47.24 | $48.26 | $46.93 | $48.03 | $48.03 | 232,744 |
| 2023-07-27 | $47.41 | $48.16 | $46.95 | $47.12 | $47.12 | 171,089 |
| 2023-07-26 | $47.20 | $47.89 | $47.00 | $47.28 | $47.28 | 275,203 |
| 2023-07-25 | $46.42 | $47.50 | $46.20 | $47.36 | $47.36 | 289,253 |
| 2023-07-24 | $45.07 | $46.50 | $44.87 | $46.29 | $46.29 | 338,113 |
| 2023-07-21 | $44.86 | $44.86 | $44.45 | $44.79 | $44.79 | 208,601 |
| 2023-07-20 | $44.60 | $44.95 | $44.25 | $44.62 | $44.62 | 132,887 |
| 2023-07-19 | $44.54 | $45.02 | $44.26 | $44.59 | $44.59 | 224,294 |
| 2023-07-18 | $44.73 | $45.40 | $44.38 | $44.74 | $44.74 | 235,799 |
| 2023-07-17 | $43.20 | $44.46 | $43.20 | $44.36 | $44.36 | 467,501 |
| 2023-07-14 | $43.83 | $43.98 | $42.38 | $42.97 | $42.97 | 316,053 |
| 2023-07-13 | $44.90 | $45.27 | $43.77 | $43.89 | $43.89 | 308,426 |
| 2023-07-12 | $44.89 | $45.46 | $44.59 | $44.86 | $44.86 | 254,269 |
| 2023-07-11 | $44.17 | $44.70 | $43.88 | $44.34 | $44.34 | 292,969 |
| 2023-07-10 | $42.99 | $44.06 | $42.31 | $43.96 | $43.96 | 727,332 |
| 2023-07-07 | $39.82 | $40.94 | $39.79 | $40.86 | $40.86 | 385,711 |
| 2023-07-06 | $39.68 | $39.93 | $39.32 | $39.47 | $39.47 | 145,849 |
| 2023-07-05 | $40.63 | $40.69 | $39.70 | $40.08 | $40.08 | 374,024 |
| 2023-07-03 | $40.45 | $41.38 | $40.45 | $41.15 | $40.89 | 130,541 |
| 2023-06-30 | $39.73 | $40.57 | $39.17 | $40.45 | $40.20 | 534,100 |
| 2023-06-29 | $39.01 | $39.64 | $38.93 | $39.33 | $39.09 | 254,838 |
| 2023-06-28 | $39.56 | $39.56 | $38.41 | $39.17 | $38.93 | 300,212 |
| 2023-06-27 | $40.96 | $41.16 | $39.93 | $39.95 | $39.70 | 520,633 |
| 2023-06-26 | $40.64 | $42.27 | $40.60 | $40.94 | $40.69 | 297,702 |
| 2023-06-23 | $41.15 | $42.07 | $40.38 | $40.71 | $40.46 | 796,194 |
| 2023-06-22 | $42.34 | $42.76 | $41.37 | $41.63 | $41.37 | 307,632 |
| 2023-06-21 | $43.01 | $43.35 | $42.23 | $42.37 | $42.11 | 347,847 |
| 2023-06-20 | $44.10 | $44.36 | $43.22 | $43.38 | $43.11 | 261,190 |
| 2023-06-16 | $44.63 | $44.96 | $43.84 | $44.17 | $43.90 | 2,760,867 |
| 2023-06-15 | $43.77 | $44.51 | $43.37 | $44.49 | $44.21 | 278,189 |
| 2023-06-14 | $44.68 | $45.07 | $43.88 | $44.01 | $43.74 | 311,209 |
| 2023-06-13 | $43.33 | $44.35 | $43.33 | $44.25 | $43.98 | 461,172 |
| 2023-06-12 | $43.39 | $43.77 | $43.11 | $43.33 | $43.06 | 295,021 |
| 2023-06-09 | $43.50 | $43.92 | $43.25 | $43.54 | $43.27 | 219,291 |
| 2023-06-08 | $43.49 | $43.75 | $42.96 | $43.46 | $43.19 | 380,992 |
| 2023-06-07 | $42.79 | $43.91 | $42.54 | $43.73 | $43.46 | 347,827 |
| 2023-06-06 | $41.20 | $43.00 | $41.04 | $42.51 | $42.51 | 427,808 |
| 2023-06-05 | $40.72 | $41.53 | $39.92 | $41.28 | $41.28 | 379,979 |
| 2023-06-02 | $39.99 | $41.13 | $39.77 | $40.91 | $40.91 | 356,990 |
| 2023-06-01 | $39.38 | $39.50 | $38.49 | $39.14 | $39.14 | 299,601 |
| 2023-05-31 | $40.19 | $40.44 | $39.04 | $39.42 | $39.42 | 443,363 |
| 2023-05-30 | $40.35 | $40.86 | $40.07 | $40.65 | $40.65 | 230,751 |
| 2023-05-26 | $40.25 | $40.53 | $39.93 | $40.20 | $40.20 | 215,119 |
| 2023-05-25 | $40.89 | $41.38 | $40.27 | $40.37 | $40.37 | 287,795 |
| 2023-05-24 | $40.93 | $41.46 | $40.61 | $41.24 | $41.24 | 215,940 |
| 2023-05-23 | $40.86 | $42.08 | $40.70 | $41.11 | $41.11 | 304,076 |
| 2023-05-22 | $41.50 | $42.03 | $40.44 | $41.16 | $41.16 | 354,013 |
| 2023-05-19 | $41.88 | $41.92 | $40.77 | $41.24 | $41.24 | 312,666 |
| 2023-05-18 | $41.40 | $41.40 | $40.48 | $41.30 | $41.30 | 412,778 |
| 2023-05-17 | $42.14 | $42.19 | $41.27 | $41.58 | $41.58 | 414,983 |
| 2023-05-16 | $41.59 | $42.30 | $40.84 | $41.94 | $41.94 | 426,290 |
| 2023-05-15 | $42.50 | $42.71 | $41.71 | $42.19 | $42.19 | 391,072 |
| 2023-05-12 | $42.40 | $42.80 | $42.02 | $42.48 | $42.48 | 342,461 |
| 2023-05-11 | $42.04 | $42.67 | $41.68 | $42.40 | $42.40 | 540,813 |
| 2023-05-10 | $43.16 | $43.50 | $41.10 | $42.22 | $42.22 | 662,257 |
| 2023-05-09 | $43.90 | $44.42 | $41.96 | $43.10 | $43.10 | 900,308 |
| 2023-05-08 | $45.50 | $46.21 | $45.20 | $45.82 | $45.82 | 377,348 |
| 2023-05-05 | $44.86 | $46.07 | $44.67 | $45.20 | $45.20 | 360,027 |
| 2023-05-04 | $43.69 | $44.37 | $42.70 | $44.07 | $44.07 | 373,423 |
| 2023-05-03 | $43.82 | $44.73 | $43.68 | $43.81 | $43.81 | 265,655 |
| 2023-05-02 | $44.62 | $44.91 | $43.53 | $43.87 | $43.87 | 325,247 |
| 2023-05-01 | $45.86 | $45.86 | $43.98 | $44.71 | $44.71 | 477,335 |
| 2023-04-28 | $45.50 | $46.40 | $45.28 | $45.82 | $45.82 | 240,533 |
| 2023-04-27 | $44.85 | $45.79 | $44.52 | $45.40 | $45.40 | 398,630 |
| 2023-04-26 | $44.92 | $45.81 | $44.19 | $44.75 | $44.75 | 282,790 |
| 2023-04-25 | $44.80 | $45.41 | $44.43 | $45.35 | $45.35 | 345,158 |
| 2023-04-24 | $45.50 | $46.54 | $45.06 | $45.32 | $45.32 | 210,588 |
| 2023-04-21 | $46.17 | $46.26 | $45.58 | $45.92 | $45.92 | 212,984 |
| 2023-04-20 | $46.86 | $47.08 | $45.97 | $46.58 | $46.58 | 209,416 |
| 2023-04-19 | $46.53 | $47.68 | $45.95 | $47.35 | $47.35 | 261,351 |
| 2023-04-18 | $45.75 | $46.57 | $45.56 | $46.56 | $46.56 | 236,214 |
| 2023-04-17 | $45.52 | $45.75 | $44.84 | $45.54 | $45.54 | 216,151 |
| 2023-04-14 | $45.69 | $45.95 | $45.14 | $45.44 | $45.44 | 192,176 |
| 2023-04-13 | $45.54 | $45.82 | $44.85 | $45.78 | $45.78 | 188,986 |
| 2023-04-12 | $46.04 | $46.04 | $45.15 | $45.53 | $45.53 | 185,358 |
| 2023-04-11 | $45.21 | $45.92 | $44.96 | $45.73 | $45.73 | 278,232 |
| 2023-04-10 | $44.10 | $45.21 | $44.10 | $45.17 | $45.17 | 231,605 |
| 2023-04-06 | $44.31 | $44.80 | $43.98 | $44.18 | $44.18 | 170,660 |
| 2023-04-05 | $44.00 | $44.37 | $43.14 | $44.35 | $44.35 | 540,703 |
| 2023-04-04 | $46.44 | $46.44 | $44.20 | $44.60 | $44.35 | 269,318 |
| 2023-04-03 | $46.33 | $46.97 | $45.25 | $45.93 | $45.67 | 270,150 |
| 2023-03-31 | $45.80 | $46.33 | $45.37 | $46.26 | $46.00 | 460,969 |
| 2023-03-30 | $46.04 | $46.28 | $44.99 | $45.59 | $45.33 | 239,839 |
| 2023-03-29 | $46.28 | $46.57 | $45.39 | $45.90 | $45.64 | 281,526 |
| 2023-03-28 | $46.69 | $46.87 | $45.66 | $45.87 | $45.61 | 295,112 |
| 2023-03-27 | $46.41 | $47.04 | $45.80 | $46.92 | $46.66 | 231,276 |
| 2023-03-24 | $46.00 | $46.53 | $45.19 | $46.04 | $45.78 | 299,290 |
| 2023-03-23 | $47.88 | $48.08 | $45.96 | $46.66 | $46.40 | 413,317 |
| 2023-03-22 | $46.81 | $48.46 | $46.65 | $47.49 | $47.22 | 493,405 |
| 2023-03-21 | $46.24 | $47.03 | $45.72 | $46.81 | $46.55 | 355,386 |
| 2023-03-20 | $44.94 | $46.01 | $44.46 | $45.29 | $45.04 | 290,106 |
| 2023-03-17 | $43.96 | $44.73 | $43.26 | $44.48 | $44.23 | 1,839,374 |
| 2023-03-16 | $44.02 | $45.62 | $43.25 | $45.19 | $44.94 | 548,047 |
| 2023-03-15 | $47.16 | $47.16 | $43.44 | $44.50 | $44.25 | 765,948 |
| 2023-03-14 | $48.28 | $48.96 | $46.34 | $47.12 | $46.86 | 714,312 |
| 2023-03-13 | $48.11 | $48.54 | $46.62 | $46.89 | $46.63 | 440,190 |
| 2023-03-10 | $49.16 | $49.68 | $47.85 | $48.88 | $48.88 | 608,641 |
| 2023-03-09 | $50.40 | $50.99 | $48.85 | $49.47 | $49.47 | 605,940 |
| 2023-03-08 | $49.90 | $50.40 | $48.99 | $50.32 | $50.32 | 415,771 |
| 2023-03-07 | $49.23 | $50.21 | $48.75 | $49.90 | $49.90 | 456,926 |
| 2023-03-06 | $49.70 | $50.23 | $48.69 | $49.18 | $49.18 | 447,604 |
| 2023-03-03 | $48.69 | $50.55 | $48.04 | $49.82 | $49.82 | 450,088 |
| 2023-03-02 | $48.79 | $49.12 | $48.23 | $48.82 | $48.82 | 261,713 |
| 2023-03-01 | $49.33 | $49.87 | $48.49 | $49.05 | $49.05 | 315,588 |
| 2023-02-28 | $48.95 | $50.06 | $48.49 | $49.33 | $49.33 | 412,942 |
| 2023-02-27 | $48.51 | $49.00 | $48.30 | $48.81 | $48.81 | 273,299 |
| 2023-02-24 | $48.60 | $49.65 | $48.03 | $48.17 | $48.17 | 386,553 |
| 2023-02-23 | $46.71 | $49.31 | $46.71 | $49.21 | $49.21 | 616,613 |
| 2023-02-22 | $46.39 | $46.74 | $45.72 | $46.33 | $46.33 | 421,621 |
| 2023-02-21 | $45.89 | $46.49 | $45.30 | $45.93 | $45.93 | 503,171 |
| 2023-02-17 | $45.95 | $46.86 | $45.35 | $46.83 | $46.83 | 359,000 |
| 2023-02-16 | $46.12 | $46.75 | $45.70 | $45.74 | $45.74 | 472,057 |
| 2023-02-15 | $47.18 | $47.37 | $45.07 | $47.02 | $47.02 | 516,346 |
| 2023-02-14 | $46.59 | $47.88 | $46.21 | $47.44 | $47.44 | 495,138 |
| 2023-02-13 | $44.40 | $47.28 | $44.02 | $46.92 | $46.92 | 622,041 |
| 2023-02-10 | $45.53 | $45.98 | $42.56 | $44.32 | $44.32 | 1,404,600 |
| 2023-02-09 | $47.73 | $48.35 | $47.14 | $47.52 | $47.52 | 506,158 |
| 2023-02-08 | $47.36 | $47.99 | $47.04 | $47.35 | $47.35 | 381,773 |
| 2023-02-07 | $47.73 | $48.15 | $47.34 | $47.92 | $47.92 | 247,150 |
| 2023-02-06 | $48.66 | $48.91 | $47.75 | $48.05 | $48.05 | 327,780 |
| 2023-02-03 | $48.25 | $49.46 | $48.12 | $48.83 | $48.83 | 381,067 |
| 2023-02-02 | $48.20 | $48.58 | $47.46 | $48.37 | $48.37 | 257,352 |
| 2023-02-01 | $47.07 | $48.59 | $46.58 | $48.02 | $48.02 | 359,150 |
| 2023-01-31 | $46.71 | $47.73 | $46.54 | $47.53 | $47.53 | 521,120 |
| 2023-01-30 | $46.25 | $47.14 | $45.53 | $46.40 | $46.40 | 334,249 |
| 2023-01-27 | $46.88 | $47.11 | $46.28 | $46.36 | $46.36 | 253,398 |
| 2023-01-26 | $47.24 | $47.47 | $46.69 | $46.91 | $46.91 | 280,933 |
| 2023-01-25 | $46.76 | $47.64 | $46.40 | $47.01 | $47.01 | 231,096 |
| 2023-01-24 | $46.03 | $47.51 | $45.59 | $47.13 | $47.13 | 255,694 |
| 2023-01-23 | $45.99 | $46.87 | $45.62 | $46.33 | $46.33 | 229,762 |
| 2023-01-20 | $45.88 | $46.66 | $45.45 | $46.05 | $46.05 | 284,946 |
| 2023-01-19 | $47.14 | $47.53 | $45.24 | $45.57 | $45.57 | 364,798 |
| 2023-01-18 | $48.08 | $48.23 | $46.71 | $47.38 | $47.38 | 375,299 |
| 2023-01-17 | $48.24 | $48.51 | $45.91 | $47.57 | $47.57 | 506,216 |
| 2023-01-13 | $49.50 | $49.60 | $47.83 | $48.00 | $48.00 | 473,946 |
| 2023-01-12 | $50.30 | $50.44 | $49.52 | $49.76 | $49.76 | 275,414 |
| 2023-01-11 | $49.75 | $50.41 | $49.53 | $49.92 | $49.92 | 302,866 |
| 2023-01-10 | $48.52 | $49.86 | $48.50 | $49.68 | $49.68 | 422,133 |
| 2023-01-09 | $49.28 | $49.97 | $48.58 | $48.83 | $48.83 | 261,438 |
| 2023-01-06 | $48.38 | $49.39 | $48.09 | $49.07 | $49.07 | 185,692 |
| 2023-01-05 | $48.24 | $48.91 | $46.79 | $47.98 | $47.98 | 314,167 |
| 2023-01-04 | $48.57 | $49.14 | $47.34 | $48.65 | $48.65 | 529,530 |
| 2023-01-03 | $48.69 | $48.90 | $46.33 | $47.88 | $47.88 | 455,259 |
| 2022-12-30 | $49.02 | $49.67 | $48.20 | $48.59 | $48.34 | 269,175 |
| 2022-12-29 | $48.90 | $49.30 | $48.60 | $49.18 | $48.92 | 226,109 |
| 2022-12-28 | $49.90 | $49.90 | $48.33 | $48.58 | $48.33 | 293,094 |
| 2022-12-27 | $49.45 | $50.08 | $49.15 | $49.53 | $49.27 | 178,919 |
| 2022-12-23 | $49.20 | $50.00 | $48.84 | $49.65 | $49.65 | 165,900 |
| 2022-12-22 | $49.00 | $49.51 | $48.22 | $49.11 | $49.11 | 570,357 |
| 2022-12-21 | $50.08 | $51.11 | $49.61 | $49.61 | $49.61 | 645,201 |
| 2022-12-20 | $49.84 | $50.23 | $49.43 | $49.92 | $49.92 | 273,534 |
| 2022-12-19 | $49.49 | $50.39 | $49.33 | $50.06 | $50.06 | 747,848 |
| 2022-12-16 | $50.00 | $50.50 | $48.69 | $49.28 | $49.28 | 1,596,551 |
| 2022-12-15 | $52.25 | $52.56 | $50.12 | $50.63 | $50.63 | 580,822 |
| 2022-12-14 | $55.01 | $55.01 | $53.30 | $53.58 | $53.58 | 377,785 |
| 2022-12-13 | $56.90 | $57.35 | $55.22 | $55.26 | $55.26 | 569,991 |
| 2022-12-12 | $56.40 | $56.58 | $54.65 | $56.39 | $56.39 | 510,442 |
| 2022-12-09 | $56.89 | $57.38 | $56.48 | $56.51 | $56.51 | 309,306 |
| 2022-12-08 | $55.39 | $57.00 | $55.16 | $56.85 | $56.85 | 331,458 |
| 2022-12-07 | $54.65 | $55.23 | $54.05 | $54.97 | $54.97 | 514,589 |
| 2022-12-06 | $55.40 | $56.06 | $54.53 | $54.87 | $54.87 | 425,706 |
| 2022-12-05 | $55.58 | $55.78 | $54.77 | $55.36 | $55.36 | 283,140 |
| 2022-12-02 | $54.17 | $55.53 | $54.17 | $55.47 | $55.47 | 279,197 |
| 2022-12-01 | $54.66 | $56.89 | $54.55 | $54.81 | $54.81 | 619,025 |
| 2022-11-30 | $52.49 | $54.52 | $51.28 | $54.09 | $54.09 | 701,447 |
| 2022-11-29 | $52.01 | $52.73 | $51.40 | $52.57 | $52.57 | 487,785 |
| 2022-11-28 | $51.74 | $52.85 | $51.45 | $51.70 | $51.70 | 733,068 |
| 2022-11-25 | $52.70 | $52.97 | $52.07 | $52.36 | $52.36 | 172,167 |
| 2022-11-23 | $51.83 | $52.98 | $51.44 | $52.60 | $52.60 | 309,717 |
| 2022-11-22 | $50.52 | $52.25 | $49.99 | $52.00 | $52.00 | 613,499 |
| 2022-11-21 | $49.69 | $50.75 | $49.52 | $50.26 | $50.26 | 358,124 |
| 2022-11-18 | $50.48 | $50.95 | $50.12 | $50.36 | $50.36 | 573,619 |
| 2022-11-17 | $48.05 | $49.78 | $47.78 | $49.70 | $49.70 | 558,417 |
| 2022-11-16 | $48.42 | $48.94 | $48.30 | $48.57 | $48.57 | 435,367 |
| 2022-11-15 | $48.47 | $49.38 | $48.19 | $48.57 | $48.57 | 594,983 |
| 2022-11-14 | $46.48 | $48.00 | $46.48 | $47.44 | $47.44 | 629,940 |
| 2022-11-11 | $44.40 | $47.83 | $43.83 | $46.32 | $46.32 | 806,249 |
| 2022-11-10 | $42.00 | $43.50 | $39.59 | $43.42 | $43.42 | 1,036,559 |
| 2022-11-09 | $44.58 | $45.45 | $42.59 | $42.72 | $42.72 | 475,636 |
| 2022-11-08 | $44.97 | $45.70 | $44.14 | $45.27 | $45.27 | 263,869 |
| 2022-11-07 | $45.66 | $46.25 | $44.70 | $45.11 | $45.11 | 576,066 |
| 2022-11-04 | $45.11 | $45.78 | $44.37 | $45.65 | $45.65 | 356,449 |
| 2022-11-03 | $45.04 | $46.12 | $44.17 | $44.24 | $44.24 | 462,035 |
| 2022-11-02 | $47.61 | $48.09 | $45.83 | $45.97 | $45.97 | 250,017 |
| 2022-11-01 | $48.50 | $48.78 | $47.94 | $48.19 | $48.19 | 410,520 |
| 2022-10-31 | $47.33 | $48.33 | $47.27 | $48.17 | $48.17 | 363,172 |
| 2022-10-28 | $47.15 | $47.82 | $46.05 | $47.58 | $47.58 | 374,620 |
| 2022-10-27 | $47.40 | $48.21 | $46.94 | $47.14 | $47.14 | 372,454 |
| 2022-10-26 | $47.12 | $47.57 | $46.38 | $47.12 | $47.12 | 301,706 |
| 2022-10-25 | $46.25 | $47.18 | $45.89 | $46.86 | $46.86 | 292,304 |
| 2022-10-24 | $45.77 | $46.49 | $45.49 | $46.31 | $46.31 | 294,422 |
| 2022-10-21 | $44.24 | $46.02 | $44.03 | $45.73 | $45.73 | 424,162 |
| 2022-10-20 | $44.10 | $44.72 | $43.04 | $43.93 | $43.93 | 310,356 |
| 2022-10-19 | $44.57 | $44.92 | $42.84 | $44.25 | $44.25 | 362,392 |
| 2022-10-18 | $44.99 | $45.36 | $43.70 | $44.50 | $44.50 | 359,262 |
| 2022-10-17 | $42.62 | $44.06 | $42.62 | $43.79 | $43.79 | 442,952 |
| 2022-10-14 | $43.72 | $44.03 | $41.57 | $41.91 | $41.91 | 294,435 |
| 2022-10-13 | $41.25 | $43.70 | $41.22 | $43.35 | $43.35 | 557,333 |
| 2022-10-12 | $41.49 | $41.80 | $40.99 | $41.22 | $41.22 | 177,271 |
| 2022-10-11 | $41.92 | $42.04 | $41.02 | $41.29 | $41.29 | 377,644 |
| 2022-10-10 | $41.47 | $41.89 | $40.87 | $41.57 | $41.57 | 491,901 |
| 2022-10-07 | $41.40 | $42.02 | $40.85 | $41.58 | $41.58 | 499,067 |
| 2022-10-06 | $38.37 | $41.93 | $38.37 | $41.85 | $41.85 | 814,764 |
| 2022-10-05 | $36.44 | $38.76 | $36.44 | $38.45 | $38.45 | 490,803 |
| 2022-10-04 | $36.30 | $37.57 | $35.78 | $36.99 | $36.99 | 376,687 |
| 2022-10-03 | $34.01 | $35.48 | $33.92 | $35.29 | $35.29 | 270,235 |
| 2022-09-30 | $34.14 | $34.82 | $33.54 | $33.90 | $33.90 | 365,241 |
| 2022-09-29 | $34.28 | $34.31 | $33.53 | $34.11 | $34.00 | 294,677 |
| 2022-09-28 | $34.58 | $34.90 | $34.27 | $34.73 | $34.62 | 288,134 |
| 2022-09-27 | $34.49 | $34.71 | $33.30 | $34.16 | $34.05 | 529,503 |
| 2022-09-26 | $34.95 | $35.19 | $33.65 | $33.96 | $33.85 | 603,848 |
| 2022-09-23 | $35.15 | $35.47 | $34.10 | $34.97 | $34.85 | 629,846 |
| 2022-09-22 | $36.22 | $36.22 | $35.60 | $35.99 | $35.87 | 260,148 |
| 2022-09-21 | $36.82 | $37.39 | $35.93 | $36.31 | $36.19 | 388,313 |
| 2022-09-20 | $36.61 | $37.18 | $36.02 | $36.48 | $36.36 | 453,412 |
| 2022-09-19 | $36.80 | $37.51 | $36.35 | $36.92 | $36.80 | 537,267 |
| 2022-09-16 | $37.92 | $38.21 | $35.46 | $37.07 | $36.95 | 1,978,728 |
| 2022-09-15 | $38.66 | $39.00 | $37.86 | $38.35 | $38.22 | 631,654 |
| 2022-09-14 | $37.77 | $38.77 | $37.19 | $38.65 | $38.52 | 478,159 |
| 2022-09-13 | $37.78 | $38.44 | $37.17 | $37.52 | $37.40 | 566,432 |
| 2022-09-12 | $38.76 | $39.62 | $38.50 | $39.05 | $38.92 | 553,225 |
| 2022-09-09 | $37.14 | $38.42 | $36.69 | $38.31 | $38.18 | 909,229 |
| 2022-09-08 | $36.99 | $37.47 | $36.04 | $36.50 | $36.38 | 3,591,789 |
| 2022-09-07 | $40.49 | $41.03 | $39.94 | $40.46 | $40.46 | 329,256 |
| 2022-09-06 | $42.60 | $42.68 | $39.93 | $40.34 | $40.34 | 556,529 |
| 2022-09-02 | $43.60 | $44.08 | $42.75 | $42.79 | $42.79 | 288,659 |
| 2022-09-01 | $44.17 | $44.38 | $42.94 | $43.03 | $43.03 | 353,495 |
| 2022-08-31 | $45.09 | $45.39 | $43.68 | $44.44 | $44.44 | 367,690 |
| 2022-08-30 | $46.13 | $46.13 | $44.42 | $44.80 | $44.80 | 291,880 |
| 2022-08-29 | $45.53 | $46.42 | $44.96 | $45.69 | $45.69 | 322,433 |
| 2022-08-26 | $47.34 | $47.48 | $45.80 | $46.10 | $46.10 | 271,591 |
| 2022-08-25 | $46.15 | $47.53 | $45.85 | $47.52 | $47.52 | 427,664 |
| 2022-08-24 | $45.26 | $46.17 | $45.08 | $45.88 | $45.88 | 298,864 |
| 2022-08-23 | $44.96 | $46.20 | $44.47 | $45.40 | $45.40 | 616,129 |
| 2022-08-22 | $43.93 | $45.23 | $43.50 | $45.02 | $45.02 | 474,118 |
| 2022-08-19 | $43.84 | $44.87 | $43.27 | $44.86 | $44.86 | 360,163 |
| 2022-08-18 | $43.70 | $44.12 | $42.91 | $44.05 | $44.05 | 232,450 |
| 2022-08-17 | $43.29 | $43.57 | $42.63 | $43.46 | $43.46 | 259,406 |
| 2022-08-16 | $43.85 | $44.88 | $43.59 | $43.70 | $43.70 | 375,551 |
| 2022-08-15 | $42.91 | $44.19 | $42.51 | $44.00 | $44.00 | 364,148 |
| 2022-08-12 | $41.96 | $42.96 | $41.51 | $42.87 | $42.87 | 337,808 |
| 2022-08-11 | $42.00 | $42.73 | $40.14 | $40.80 | $40.80 | 595,998 |
| 2022-08-10 | $40.89 | $41.71 | $40.44 | $41.64 | $41.64 | 419,092 |
| 2022-08-09 | $39.59 | $40.34 | $39.09 | $40.33 | $40.33 | 410,972 |
| 2022-08-08 | $39.09 | $40.21 | $39.09 | $39.94 | $39.94 | 420,241 |
| 2022-08-05 | $38.46 | $39.45 | $38.00 | $39.03 | $39.03 | 249,819 |
| 2022-08-04 | $38.91 | $39.30 | $38.46 | $38.68 | $38.68 | 308,280 |
| 2022-08-03 | $38.51 | $39.24 | $38.17 | $38.60 | $38.60 | 226,800 |
| 2022-08-02 | $39.14 | $40.04 | $38.34 | $38.38 | $38.38 | 305,527 |
| 2022-08-01 | $39.16 | $40.40 | $38.81 | $39.50 | $39.50 | 650,009 |
| 2022-07-29 | $38.26 | $39.35 | $37.24 | $39.24 | $39.24 | 402,031 |
| 2022-07-28 | $37.32 | $38.20 | $37.06 | $38.12 | $38.12 | 350,154 |
| 2022-07-27 | $35.41 | $37.12 | $35.29 | $37.03 | $37.03 | 431,253 |
| 2022-07-26 | $35.10 | $35.86 | $34.48 | $35.30 | $35.30 | 372,636 |
| 2022-07-25 | $35.60 | $36.00 | $34.76 | $35.39 | $35.39 | 298,848 |
| 2022-07-22 | $35.06 | $35.57 | $34.20 | $34.85 | $34.85 | 512,990 |
| 2022-07-21 | $34.62 | $35.30 | $33.22 | $35.30 | $35.30 | 469,619 |
| 2022-07-20 | $33.77 | $35.34 | $33.50 | $34.54 | $34.54 | 642,121 |
| 2022-07-19 | $33.18 | $34.54 | $32.72 | $34.09 | $34.09 | 687,389 |
| 2022-07-18 | $31.25 | $33.13 | $31.25 | $32.17 | $32.17 | 981,373 |
| 2022-07-15 | $31.14 | $31.29 | $30.11 | $30.31 | $30.31 | 425,459 |
| 2022-07-14 | $29.37 | $30.74 | $29.08 | $30.48 | $30.48 | 413,236 |
| 2022-07-13 | $29.53 | $30.79 | $29.25 | $30.07 | $30.07 | 315,348 |
| 2022-07-12 | $29.37 | $30.17 | $29.22 | $29.81 | $29.81 | 386,979 |
| 2022-07-11 | $29.32 | $29.92 | $29.11 | $29.43 | $29.43 | 555,599 |
| 2022-07-08 | $30.77 | $30.90 | $29.52 | $29.69 | $29.69 | 539,277 |
| 2022-07-07 | $30.36 | $31.89 | $30.29 | $30.75 | $30.75 | 596,865 |
| 2022-07-06 | $31.82 | $32.15 | $28.37 | $29.85 | $29.85 | 3,989,715 |
| 2022-07-05 | $30.73 | $31.91 | $28.61 | $31.88 | $31.88 | 1,647,309 |
| 2022-07-01 | $32.35 | $33.20 | $31.45 | $32.58 | $32.58 | 621,030 |
| 2022-06-30 | $31.64 | $33.11 | $31.30 | $32.68 | $32.68 | 530,454 |
| 2022-06-29 | $32.82 | $32.82 | $31.68 | $32.03 | $32.03 | 385,213 |
| 2022-06-28 | $33.00 | $34.05 | $32.08 | $32.64 | $32.64 | 510,606 |
| 2022-06-27 | $32.05 | $34.31 | $32.05 | $32.86 | $32.86 | 789,989 |
| 2022-06-24 | $33.64 | $34.05 | $31.68 | $31.92 | $31.92 | 4,625,568 |
| 2022-06-23 | $34.65 | $35.00 | $33.03 | $33.39 | $33.39 | 702,984 |
| 2022-06-22 | $36.23 | $36.56 | $34.26 | $34.60 | $34.60 | 757,993 |
| 2022-06-21 | $39.35 | $39.35 | $36.57 | $36.87 | $36.87 | 644,595 |
| 2022-06-17 | $39.88 | $40.38 | $38.49 | $38.88 | $38.88 | 1,281,678 |
| 2022-06-16 | $42.10 | $42.10 | $39.42 | $40.56 | $40.56 | 297,877 |
| 2022-06-15 | $42.04 | $43.52 | $40.89 | $43.14 | $43.02 | 474,467 |
| 2022-06-14 | $43.14 | $43.74 | $40.96 | $41.80 | $41.68 | 424,710 |
| 2022-06-13 | $45.15 | $45.35 | $43.19 | $43.41 | $43.29 | 333,101 |
| 2022-06-10 | $47.93 | $48.32 | $46.47 | $46.49 | $46.36 | 253,160 |
| 2022-06-09 | $49.18 | $49.75 | $47.94 | $48.61 | $48.48 | 296,000 |
| 2022-06-08 | $51.04 | $51.24 | $47.78 | $49.48 | $49.34 | 611,258 |
| 2022-06-07 | $50.81 | $51.53 | $49.51 | $51.25 | $51.11 | 1,057,788 |
| 2022-06-06 | $53.00 | $53.00 | $49.17 | $50.71 | $50.57 | 588,655 |
| 2022-06-03 | $49.89 | $51.98 | $49.89 | $51.97 | $51.83 | 333,188 |
| 2022-06-02 | $50.47 | $51.22 | $49.92 | $50.40 | $50.26 | 329,256 |
| 2022-06-01 | $50.51 | $51.74 | $49.64 | $50.93 | $50.79 | 277,354 |
| 2022-05-31 | $51.57 | $51.57 | $49.44 | $50.74 | $50.60 | 371,645 |
| 2022-05-27 | $50.08 | $50.48 | $48.59 | $50.16 | $50.02 | 269,107 |
| 2022-05-26 | $49.39 | $50.92 | $49.39 | $50.03 | $49.89 | 216,465 |
| 2022-05-25 | $48.67 | $50.25 | $48.42 | $49.06 | $48.92 | 275,684 |
| 2022-05-24 | $47.99 | $48.94 | $47.34 | $48.94 | $48.80 | 260,241 |
| 2022-05-23 | $47.21 | $48.78 | $46.73 | $48.23 | $48.10 | 288,089 |
| 2022-05-20 | $47.30 | $47.81 | $45.44 | $46.74 | $46.61 | 238,759 |
| 2022-05-19 | $47.90 | $48.68 | $46.15 | $47.30 | $47.17 | 268,408 |
| 2022-05-18 | $48.56 | $49.45 | $46.03 | $46.49 | $46.36 | 311,800 |
| 2022-05-17 | $47.38 | $49.71 | $47.36 | $48.58 | $48.45 | 252,572 |
| 2022-05-16 | $47.00 | $48.20 | $46.58 | $47.00 | $46.87 | 316,113 |
| 2022-05-13 | $44.98 | $48.74 | $44.95 | $47.67 | $47.54 | 391,159 |
| 2022-05-12 | $44.68 | $44.68 | $42.58 | $44.54 | $44.42 | 506,726 |
| 2022-05-11 | $38.00 | $44.95 | $38.00 | $44.68 | $44.56 | 837,400 |
| 2022-05-10 | $40.17 | $40.55 | $38.18 | $38.94 | $38.83 | 455,083 |
| 2022-05-09 | $41.63 | $42.64 | $39.48 | $39.66 | $39.55 | 318,006 |
| 2022-05-06 | $42.89 | $43.45 | $41.66 | $42.16 | $42.04 | 240,690 |
| 2022-05-05 | $43.96 | $44.37 | $42.46 | $43.12 | $43.00 | 231,652 |
| 2022-05-04 | $43.11 | $44.19 | $41.60 | $44.05 | $43.93 | 407,281 |
| 2022-05-03 | $44.62 | $45.54 | $41.61 | $43.08 | $42.96 | 387,861 |
| 2022-05-02 | $44.57 | $45.57 | $43.80 | $44.92 | $44.80 | 271,449 |
| 2022-04-29 | $43.77 | $45.13 | $43.77 | $44.65 | $44.53 | 307,958 |
| 2022-04-28 | $42.25 | $43.84 | $41.40 | $43.76 | $43.64 | 313,624 |
| 2022-04-27 | $40.69 | $42.19 | $40.69 | $41.91 | $41.79 | 190,974 |
| 2022-04-26 | $41.89 | $42.11 | $40.33 | $40.83 | $40.72 | 258,411 |
| 2022-04-25 | $40.12 | $41.74 | $39.41 | $41.56 | $41.45 | 368,045 |
| 2022-04-22 | $37.94 | $41.09 | $37.93 | $40.62 | $40.51 | 376,314 |
| 2022-04-21 | $39.00 | $39.62 | $37.78 | $38.01 | $37.90 | 271,421 |
| 2022-04-20 | $37.45 | $39.00 | $37.45 | $38.92 | $38.81 | 257,241 |
| 2022-04-19 | $36.21 | $37.88 | $36.21 | $37.37 | $37.27 | 315,843 |
| 2022-04-18 | $36.55 | $37.52 | $36.05 | $36.41 | $36.31 | 265,908 |
| 2022-04-14 | $37.23 | $37.60 | $36.62 | $36.83 | $36.73 | 322,444 |
| 2022-04-13 | $36.71 | $37.47 | $36.39 | $37.32 | $37.22 | 257,253 |
| 2022-04-12 | $36.81 | $37.71 | $36.47 | $36.62 | $36.52 | 577,152 |
| 2022-04-11 | $35.61 | $37.07 | $35.56 | $36.22 | $36.12 | 389,329 |
| 2022-04-08 | $35.39 | $36.25 | $35.13 | $35.63 | $35.53 | 385,535 |
| 2022-04-07 | $35.30 | $35.92 | $34.22 | $35.57 | $35.47 | 438,120 |
| 2022-04-06 | $33.39 | $34.29 | $32.83 | $34.09 | $34.00 | 439,737 |
| 2022-04-05 | $35.17 | $35.66 | $32.67 | $33.71 | $33.62 | 1,095,077 |
| 2022-04-04 | $33.77 | $35.89 | $33.62 | $35.69 | $35.59 | 605,014 |
| 2022-04-01 | $33.27 | $33.87 | $32.62 | $33.80 | $33.71 | 400,738 |
| 2022-03-31 | $34.32 | $34.99 | $33.26 | $33.28 | $33.19 | 587,229 |
| 2022-03-30 | $34.87 | $35.53 | $33.98 | $34.49 | $34.39 | 302,092 |
| 2022-03-29 | $35.29 | $35.73 | $34.25 | $35.11 | $35.01 | 338,134 |
| 2022-03-28 | $34.91 | $35.54 | $34.11 | $34.84 | $34.74 | 316,097 |
| 2022-03-25 | $35.18 | $36.67 | $35.18 | $35.38 | $35.28 | 290,391 |
| 2022-03-24 | $35.77 | $35.97 | $34.81 | $35.21 | $35.11 | 330,398 |
| 2022-03-23 | $35.91 | $36.81 | $35.69 | $35.78 | $35.68 | 215,582 |
| 2022-03-22 | $36.13 | $37.37 | $35.91 | $36.17 | $36.07 | 443,940 |
| 2022-03-21 | $36.24 | $36.49 | $35.14 | $35.70 | $35.60 | 282,006 |
| 2022-03-18 | $35.35 | $36.36 | $34.61 | $36.00 | $35.90 | 1,158,456 |
| 2022-03-17 | $35.08 | $36.23 | $34.54 | $35.64 | $35.54 | 330,514 |
| 2022-03-16 | $35.48 | $36.28 | $34.40 | $35.28 | $35.18 | 745,204 |
| 2022-03-15 | $33.59 | $35.22 | $32.99 | $34.89 | $34.79 | 584,056 |
| 2022-03-14 | $34.31 | $34.85 | $33.51 | $33.53 | $33.44 | 505,196 |
| 2022-03-11 | $34.41 | $35.34 | $33.70 | $34.01 | $33.92 | 1,205,500 |
| 2022-03-10 | $34.05 | $35.13 | $33.88 | $34.26 | $34.17 | 576,974 |
| 2022-03-09 | $32.75 | $35.16 | $32.22 | $35.07 | $34.97 | 973,553 |
| 2022-03-08 | $30.48 | $33.11 | $30.24 | $31.76 | $31.67 | 509,250 |
| 2022-03-07 | $30.50 | $30.95 | $29.78 | $30.37 | $30.29 | 680,628 |
| 2022-03-04 | $31.00 | $31.50 | $30.49 | $30.79 | $30.70 | 573,065 |
| 2022-03-03 | $30.21 | $32.09 | $30.15 | $31.63 | $31.54 | 608,889 |
| 2022-03-02 | $32.86 | $32.86 | $29.30 | $30.37 | $30.29 | 1,798,754 |
| 2022-03-01 | $34.79 | $35.06 | $32.59 | $33.29 | $33.20 | 658,439 |
| 2022-02-28 | $35.17 | $35.97 | $34.43 | $34.90 | $34.80 | 495,705 |
| 2022-02-25 | $34.61 | $36.75 | $34.61 | $35.87 | $35.77 | 236,302 |
| 2022-02-24 | $33.78 | $34.78 | $33.00 | $34.50 | $34.40 | 376,016 |
| 2022-02-23 | $35.82 | $36.87 | $34.83 | $34.90 | $34.80 | 313,469 |
| 2022-02-22 | $38.56 | $38.97 | $35.44 | $35.75 | $35.65 | 557,127 |
| 2022-02-18 | $39.11 | $39.68 | $38.77 | $39.17 | $39.06 | 407,692 |
| 2022-02-17 | $39.49 | $39.58 | $37.98 | $39.36 | $39.25 | 318,721 |
| 2022-02-16 | $39.23 | $40.04 | $39.01 | $39.78 | $39.67 | 330,087 |
| 2022-02-15 | $37.90 | $39.73 | $37.90 | $39.59 | $39.48 | 470,375 |
| 2022-02-14 | $36.88 | $38.05 | $36.74 | $37.49 | $37.39 | 539,107 |
| 2022-02-11 | $35.70 | $38.93 | $35.30 | $36.84 | $36.74 | 879,332 |
| 2022-02-10 | $34.90 | $36.08 | $34.51 | $35.02 | $34.92 | 480,186 |
| 2022-02-09 | $34.00 | $35.55 | $33.81 | $35.35 | $35.25 | 469,599 |
| 2022-02-08 | $32.73 | $33.88 | $32.45 | $33.68 | $33.59 | 462,296 |
| 2022-02-07 | $32.74 | $33.09 | $32.34 | $32.69 | $32.60 | 275,980 |
| 2022-02-04 | $31.80 | $32.85 | $31.59 | $32.32 | $32.23 | 322,817 |
| 2022-02-03 | $31.94 | $32.47 | $31.46 | $31.89 | $31.80 | 301,991 |
| 2022-02-02 | $31.05 | $32.81 | $30.50 | $32.32 | $32.23 | 593,706 |
| 2022-02-01 | $30.10 | $31.31 | $30.01 | $31.24 | $31.15 | 464,610 |
| 2022-01-31 | $28.21 | $29.86 | $28.10 | $29.79 | $29.71 | 695,725 |
| 2022-01-28 | $27.59 | $27.80 | $26.88 | $27.68 | $27.60 | 305,922 |
| 2022-01-27 | $27.42 | $28.64 | $27.42 | $27.54 | $27.46 | 321,130 |
| 2022-01-26 | $29.00 | $29.00 | $27.40 | $27.44 | $27.36 | 330,930 |
| 2022-01-25 | $28.35 | $28.62 | $27.53 | $28.31 | $28.23 | 365,160 |
| 2022-01-24 | $29.50 | $30.04 | $27.81 | $28.72 | $28.64 | 441,469 |
| 2022-01-21 | $31.22 | $31.59 | $30.16 | $30.39 | $30.31 | 269,689 |
| 2022-01-20 | $32.49 | $32.82 | $31.43 | $31.60 | $31.51 | 233,014 |
| 2022-01-19 | $32.38 | $32.95 | $31.98 | $32.36 | $32.27 | 239,776 |
| 2022-01-18 | $33.20 | $33.82 | $32.23 | $32.38 | $32.29 | 383,637 |
| 2022-01-14 | $32.56 | $33.92 | $32.51 | $33.18 | $33.09 | 483,011 |
| 2022-01-13 | $31.66 | $32.95 | $31.66 | $32.54 | $32.45 | 475,007 |
| 2022-01-12 | $30.71 | $31.89 | $30.63 | $31.37 | $31.28 | 536,800 |
| 2022-01-11 | $29.71 | $31.00 | $29.66 | $30.67 | $30.59 | 328,270 |
| 2022-01-10 | $29.40 | $30.12 | $29.30 | $29.50 | $29.42 | 532,371 |
| 2022-01-07 | $30.41 | $30.73 | $29.68 | $29.74 | $29.66 | 265,322 |
| 2022-01-06 | $29.00 | $30.55 | $29.00 | $30.41 | $30.33 | 428,203 |
| 2022-01-05 | $30.13 | $31.00 | $29.49 | $29.83 | $29.75 | 1,518,815 |
| 2022-01-04 | $28.85 | $30.32 | $28.50 | $30.05 | $29.97 | 941,435 |
| 2022-01-03 | $27.83 | $28.42 | $27.27 | $28.26 | $28.18 | 371,196 |
| 2021-12-31 | $28.18 | $28.30 | $27.42 | $27.89 | $27.81 | 289,524 |
| 2021-12-30 | $28.70 | $29.02 | $28.18 | $28.21 | $28.13 | 240,739 |
| 2021-12-29 | $28.71 | $29.12 | $28.56 | $28.78 | $28.70 | 194,954 |
| 2021-12-28 | $28.47 | $29.03 | $28.29 | $28.72 | $28.64 | 206,104 |
| 2021-12-27 | $27.44 | $28.77 | $27.31 | $28.72 | $28.64 | 213,994 |
| 2021-12-23 | $27.44 | $27.90 | $26.46 | $27.44 | $27.36 | 423,753 |
| 2021-12-22 | $27.40 | $28.09 | $26.90 | $27.40 | $27.32 | 294,205 |
| 2021-12-21 | $27.54 | $27.75 | $26.73 | $27.37 | $27.29 | 478,806 |
| 2021-12-20 | $28.77 | $28.83 | $26.91 | $27.25 | $27.17 | 696,954 |
| 2021-12-17 | $27.40 | $29.24 | $27.17 | $29.16 | $29.08 | 2,069,597 |
| 2021-12-16 | $27.57 | $28.79 | $27.01 | $27.37 | $27.29 | 789,605 |
| 2021-12-15 | $27.89 | $28.17 | $26.70 | $27.74 | $27.66 | 981,234 |
| 2021-12-14 | $29.52 | $30.43 | $28.43 | $28.55 | $28.47 | 745,572 |
| 2021-12-13 | $30.71 | $31.34 | $29.73 | $29.79 | $29.71 | 335,442 |
| 2021-12-10 | $30.85 | $31.17 | $30.34 | $30.39 | $30.31 | 359,501 |
| 2021-12-09 | $31.27 | $31.42 | $30.46 | $30.64 | $30.56 | 493,566 |
| 2021-12-08 | $31.66 | $32.79 | $31.47 | $31.60 | $31.51 | 494,723 |
| 2021-12-07 | $30.38 | $32.61 | $30.38 | $31.86 | $31.77 | 721,214 |
| 2021-12-06 | $31.00 | $31.25 | $30.06 | $30.27 | $30.19 | 546,077 |
| 2021-12-03 | $30.31 | $31.50 | $30.28 | $30.89 | $30.80 | 413,590 |
| 2021-12-02 | $30.94 | $31.70 | $30.44 | $30.93 | $30.84 | 514,226 |
| 2021-12-01 | $30.79 | $32.80 | $30.50 | $31.15 | $31.06 | 522,916 |
| 2021-11-30 | $30.78 | $31.15 | $30.05 | $30.28 | $30.20 | 595,350 |
| 2021-11-29 | $31.20 | $31.47 | $30.51 | $31.17 | $31.08 | 564,071 |
| 2021-11-26 | $31.07 | $31.40 | $30.45 | $31.00 | $30.91 | 303,164 |
| 2021-11-24 | $31.00 | $32.48 | $30.88 | $31.92 | $31.83 | 169,132 |
| 2021-11-23 | $32.08 | $32.76 | $30.95 | $30.97 | $30.88 | 539,484 |
| 2021-11-22 | $31.23 | $33.04 | $31.23 | $32.24 | $32.15 | 547,882 |
| 2021-11-19 | $31.86 | $33.22 | $31.42 | $31.70 | $31.61 | 309,720 |
| 2021-11-18 | $33.02 | $33.09 | $31.65 | $31.84 | $31.75 | 446,459 |
| 2021-11-17 | $33.16 | $33.89 | $32.97 | $33.03 | $32.94 | 565,786 |
| 2021-11-16 | $31.77 | $33.23 | $31.57 | $33.10 | $33.01 | 430,604 |
| 2021-11-15 | $32.19 | $33.20 | $31.69 | $31.96 | $31.87 | 553,363 |
| 2021-11-12 | $30.27 | $32.77 | $29.69 | $31.85 | $31.76 | 712,311 |
| 2021-11-11 | $30.71 | $30.81 | $29.97 | $30.00 | $29.92 | 675,682 |
| 2021-11-10 | $29.05 | $30.49 | $29.05 | $30.12 | $30.04 | 919,612 |
| 2021-11-09 | $27.87 | $28.89 | $27.52 | $28.79 | $28.71 | 501,179 |
| 2021-11-08 | $27.77 | $28.31 | $27.57 | $28.16 | $28.08 | 692,292 |
| 2021-11-05 | $28.45 | $29.12 | $27.65 | $28.09 | $28.01 | 249,245 |
| 2021-11-04 | $27.71 | $28.97 | $27.32 | $28.70 | $28.62 | 435,815 |
| 2021-11-03 | $26.69 | $28.25 | $26.43 | $28.04 | $27.96 | 399,658 |
| 2021-11-02 | $27.41 | $27.79 | $26.31 | $26.92 | $26.85 | 507,821 |
| 2021-11-01 | $28.10 | $28.10 | $27.25 | $27.68 | $27.60 | 414,993 |
| 2021-10-29 | $27.57 | $28.35 | $27.04 | $28.16 | $28.08 | 402,719 |
| 2021-10-28 | $26.74 | $28.02 | $26.74 | $27.84 | $27.76 | 422,299 |
| 2021-10-27 | $27.50 | $27.85 | $26.56 | $27.48 | $27.40 | 453,350 |
| 2021-10-26 | $27.75 | $28.55 | $27.57 | $27.90 | $27.82 | 522,970 |
| 2021-10-25 | $27.94 | $28.61 | $27.20 | $28.46 | $28.38 | 445,013 |
| 2021-10-22 | $27.05 | $27.66 | $26.35 | $27.64 | $27.56 | 365,033 |
| 2021-10-21 | $28.08 | $28.62 | $27.06 | $27.31 | $27.23 | 840,548 |
| 2021-10-20 | $27.95 | $28.65 | $27.38 | $28.22 | $28.14 | 616,419 |
| 2021-10-19 | $28.35 | $29.14 | $28.06 | $28.35 | $28.27 | 579,909 |
| 2021-10-18 | $27.32 | $29.13 | $26.78 | $28.65 | $28.57 | 558,665 |
| 2021-10-15 | $28.51 | $29.65 | $26.63 | $27.57 | $27.49 | 1,314,878 |
| 2021-10-14 | $28.86 | $29.15 | $28.12 | $28.51 | $28.43 | 994,542 |
| 2021-10-13 | $28.00 | $29.25 | $27.50 | $28.86 | $28.78 | 1,394,740 |
| 2021-10-12 | $27.22 | $28.20 | $26.81 | $28.05 | $27.97 | 1,037,871 |
| 2021-10-11 | $26.51 | $27.78 | $26.50 | $27.19 | $27.11 | 1,021,488 |
| 2021-10-08 | $25.78 | $26.97 | $25.69 | $26.50 | $26.43 | 2,234,412 |
| 2021-10-07 | $25.02 | $26.54 | $24.63 | $26.00 | $25.93 | 2,204,155 |
| 2021-10-06 | $24.84 | $25.26 | $23.10 | $24.80 | $24.73 | 2,586,709 |
| 2021-10-05 | $27.51 | $27.97 | $24.73 | $25.90 | $25.83 | 1,763,377 |
| 2021-10-04 | $32.30 | $33.23 | $26.66 | $28.01 | $27.93 | 1,802,683 |
| 2021-10-01 | $31.55 | $36.45 | $31.05 | $33.00 | $32.91 | 9,638,377 |
| 2021-09-30 | $33.85 | $35.00 | $31.99 | $32.67 | $32.58 | 159,900 |
| 2021-09-29 | $38.00 | $38.00 | $32.47 | $32.47 | $32.38 | 13,800 |
| 2021-09-28 | $33.00 | $34.00 | $31.81 | $33.50 | $33.41 | 4,300 |
| 2021-09-27 | $34.75 | $34.75 | $32.88 | $33.00 | $32.91 | 4,400 |
| 2021-09-24 | $26.00 | $30.00 | $26.00 | $30.00 | $29.92 | 13,900 |
| 2021-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.93 | 5,000 |