iShares Factors US Growth Style ETF (STLG) Exchange: BATS
Data as of April 29, 2024
$45.74 ($0.57) 1.26%
iShares Factors US Growth Style ETF - Daily Information
Click for more stock information on iShares Factors US Growth Style ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $45.66 |
| Previous Close | $45.74 |
| High | $45.92 |
| Low | $45.54 |
| Adjusted Open | $45.66 |
| Previous Adjusted Close | $45.74 |
| Adjusted High | $45.92 |
| Adjusted Low | $45.54 |
Invest in iShares Factors US Growth Style ETF (STLG)
Historical Stock Data for iShares Factors US Growth Style ETF (STLG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $45.66 | $45.92 | $45.54 | $45.74 | $45.74 | 24,301 |
| 2024-04-25 | $44.56 | $45.25 | $44.56 | $45.17 | $45.17 | 12,297 |
| 2024-04-24 | $45.66 | $45.75 | $45.24 | $45.36 | $45.36 | 10,455 |
| 2024-04-23 | $45.03 | $45.55 | $45.03 | $45.46 | $45.46 | 34,449 |
| 2024-04-22 | $44.60 | $45.05 | $44.39 | $44.80 | $44.80 | 114,672 |
| 2024-04-19 | $45.02 | $45.05 | $44.23 | $44.37 | $44.37 | 50,462 |
| 2024-04-18 | $45.77 | $45.79 | $45.18 | $45.23 | $45.23 | 10,783 |
| 2024-04-17 | $46.31 | $46.31 | $45.44 | $45.50 | $45.50 | 18,132 |
| 2024-04-16 | $46.02 | $46.08 | $45.80 | $45.88 | $45.88 | 18,967 |
| 2024-04-15 | $47.11 | $47.16 | $45.94 | $45.96 | $45.96 | 15,144 |
| 2024-04-12 | $47.13 | $47.13 | $46.62 | $46.79 | $46.79 | 19,689 |
| 2024-04-11 | $47.06 | $47.59 | $46.91 | $47.54 | $47.54 | 13,183 |
| 2024-04-10 | $46.91 | $46.97 | $46.72 | $46.80 | $46.80 | 11,671 |
| 2024-04-09 | $47.40 | $47.40 | $46.88 | $47.23 | $47.23 | 13,605 |
| 2024-04-08 | $47.25 | $47.40 | $47.21 | $47.31 | $47.31 | 41,058 |
| 2024-04-05 | $46.91 | $47.46 | $46.91 | $47.34 | $47.34 | 17,524 |
| 2024-04-04 | $47.68 | $47.80 | $46.68 | $46.69 | $46.69 | 29,412 |
| 2024-04-03 | $47.31 | $47.57 | $47.25 | $47.36 | $47.36 | 19,289 |
| 2024-04-02 | $47.09 | $47.21 | $46.90 | $47.21 | $47.21 | 109,350 |
| 2024-04-01 | $47.80 | $47.80 | $47.49 | $47.61 | $47.61 | 97,578 |
| 2024-03-28 | $47.43 | $47.66 | $47.43 | $47.60 | $47.60 | 15,839 |
| 2024-03-27 | $47.67 | $47.67 | $47.26 | $47.56 | $47.56 | 82,266 |
| 2024-03-26 | $47.88 | $47.89 | $47.45 | $47.45 | $47.45 | 22,314 |
| 2024-03-25 | $47.82 | $47.84 | $47.62 | $47.66 | $47.66 | 21,440 |
| 2024-03-22 | $47.81 | $47.96 | $47.64 | $47.90 | $47.90 | 72,163 |
| 2024-03-21 | $47.84 | $48.00 | $47.76 | $47.81 | $47.81 | 30,483 |
| 2024-03-20 | $47.06 | $47.59 | $47.03 | $47.59 | $47.56 | 14,733 |
| 2024-03-19 | $46.56 | $47.08 | $46.41 | $47.07 | $47.04 | 14,870 |
| 2024-03-18 | $46.98 | $46.98 | $46.63 | $46.67 | $46.64 | 29,337 |
| 2024-03-15 | $46.63 | $46.63 | $46.27 | $46.36 | $46.36 | 23,600 |
| 2024-03-14 | $46.75 | $46.98 | $46.65 | $46.85 | $46.85 | 15,176 |
| 2024-03-13 | $46.92 | $47.09 | $46.84 | $46.94 | $46.94 | 21,873 |
| 2024-03-12 | $46.62 | $47.05 | $46.38 | $47.05 | $47.05 | 26,056 |
| 2024-03-11 | $46.37 | $46.37 | $46.08 | $46.25 | $46.25 | 47,043 |
| 2024-03-08 | $47.47 | $47.58 | $46.51 | $46.59 | $46.59 | 37,266 |
| 2024-03-07 | $46.98 | $47.33 | $46.83 | $47.31 | $47.31 | 40,736 |
| 2024-03-06 | $46.70 | $46.88 | $46.47 | $46.65 | $46.65 | 34,820 |
| 2024-03-05 | $46.58 | $46.58 | $46.00 | $46.28 | $46.28 | 40,874 |
| 2024-03-04 | $47.02 | $47.13 | $46.90 | $46.93 | $46.93 | 38,096 |
| 2024-03-01 | $46.19 | $46.89 | $46.19 | $46.89 | $46.89 | 36,784 |
| 2024-02-29 | $46.31 | $46.31 | $46.00 | $46.20 | $46.20 | 52,231 |
| 2024-02-28 | $45.86 | $45.98 | $45.79 | $45.97 | $45.97 | 16,495 |
| 2024-02-27 | $45.74 | $45.97 | $45.74 | $45.97 | $45.97 | 10,048 |
| 2024-02-26 | $45.91 | $46.08 | $45.87 | $45.88 | $45.88 | 15,722 |
| 2024-02-23 | $46.09 | $46.17 | $45.68 | $45.86 | $45.86 | 16,404 |
| 2024-02-22 | $45.13 | $45.77 | $45.13 | $45.72 | $45.72 | 10,791 |
| 2024-02-21 | $44.06 | $44.19 | $43.86 | $44.19 | $44.19 | 4,162 |
| 2024-02-20 | $44.53 | $44.53 | $44.37 | $44.48 | $44.48 | 2,981 |
| 2024-02-16 | $44.88 | $45.35 | $44.88 | $44.98 | $44.98 | 12,239 |
| 2024-02-15 | $45.24 | $45.30 | $45.09 | $45.30 | $45.30 | 4,668 |
| 2024-02-14 | $45.02 | $45.22 | $44.79 | $45.22 | $45.22 | 15,125 |
| 2024-02-13 | $44.34 | $44.79 | $44.18 | $44.59 | $44.59 | 9,611 |
| 2024-02-12 | $45.51 | $45.62 | $45.21 | $45.26 | $45.26 | 11,028 |
| 2024-02-09 | $45.13 | $45.55 | $45.13 | $45.47 | $45.47 | 14,650 |
| 2024-02-08 | $44.79 | $45.01 | $44.79 | $44.93 | $44.93 | 8,643 |
| 2024-02-07 | $44.66 | $44.72 | $44.57 | $44.70 | $44.70 | 25,854 |
| 2024-02-06 | $44.38 | $44.38 | $43.83 | $44.10 | $44.10 | 11,415 |
| 2024-02-05 | $44.25 | $44.25 | $43.99 | $44.17 | $44.17 | 126,876 |
| 2024-02-02 | $43.52 | $44.31 | $43.52 | $44.24 | $44.24 | 11,164 |
| 2024-02-01 | $42.99 | $43.40 | $42.92 | $43.40 | $43.40 | 22,847 |
| 2024-01-31 | $43.17 | $43.28 | $42.73 | $42.79 | $42.79 | 14,947 |
| 2024-01-30 | $43.71 | $43.71 | $43.46 | $43.52 | $43.52 | 7,613 |
| 2024-01-29 | $43.27 | $43.61 | $43.22 | $43.61 | $43.61 | 17,996 |
| 2024-01-26 | $43.19 | $43.40 | $43.13 | $43.19 | $43.19 | 56,798 |
| 2024-01-25 | $43.37 | $43.46 | $43.07 | $43.27 | $43.27 | 171,631 |
| 2024-01-24 | $43.38 | $43.59 | $43.12 | $43.17 | $43.17 | 19,508 |
| 2024-01-23 | $43.24 | $43.24 | $42.92 | $43.12 | $43.12 | 15,194 |
| 2024-01-22 | $43.06 | $43.08 | $42.98 | $42.99 | $42.99 | 38,657 |
| 2024-01-19 | $42.28 | $42.67 | $42.24 | $42.67 | $42.67 | 15,351 |
| 2024-01-18 | $41.85 | $42.02 | $41.61 | $42.02 | $42.02 | 11,357 |
| 2024-01-17 | $41.21 | $41.45 | $41.19 | $41.43 | $41.43 | 5,223 |
| 2024-01-16 | $41.38 | $41.63 | $41.38 | $41.63 | $41.63 | 2,807 |
| 2024-01-12 | $41.49 | $41.61 | $41.49 | $41.57 | $41.57 | 10,764 |
| 2024-01-11 | $41.55 | $41.55 | $41.13 | $41.51 | $41.51 | 6,404 |
| 2024-01-10 | $41.10 | $41.40 | $40.98 | $41.35 | $41.35 | 7,581 |
| 2024-01-09 | $40.51 | $41.00 | $40.51 | $40.92 | $40.92 | 5,206 |
| 2024-01-08 | $40.29 | $40.83 | $40.29 | $40.83 | $40.83 | 885 |
| 2024-01-05 | $40.04 | $40.18 | $39.91 | $39.91 | $39.91 | 3,733 |
| 2024-01-04 | $40.05 | $40.17 | $39.86 | $39.87 | $39.87 | 20,436 |
| 2024-01-03 | $40.04 | $40.26 | $40.04 | $40.04 | $40.04 | 6,652 |
| 2024-01-02 | $40.80 | $40.80 | $40.22 | $40.41 | $40.41 | 20,552 |
| 2023-12-29 | $41.30 | $41.30 | $40.91 | $41.10 | $41.10 | 8,197 |
| 2023-12-28 | $41.23 | $41.32 | $41.21 | $41.21 | $41.21 | 118,700 |
| 2023-12-27 | $41.18 | $41.22 | $41.18 | $41.22 | $41.22 | 781 |
| 2023-12-26 | $41.34 | $41.34 | $41.22 | $41.27 | $41.27 | 2,999 |
| 2023-12-22 | $41.28 | $41.32 | $41.15 | $41.18 | $41.18 | 6,723 |
| 2023-12-21 | $41.01 | $41.17 | $40.93 | $41.17 | $41.17 | 4,496 |
| 2023-12-20 | $41.42 | $41.45 | $40.80 | $40.80 | $40.80 | 10,420 |
| 2023-12-19 | $41.37 | $41.39 | $41.29 | $41.36 | $41.36 | 16,361 |
| 2023-12-18 | $41.03 | $41.27 | $41.03 | $41.21 | $41.21 | 17,077 |
| 2023-12-15 | $40.84 | $40.97 | $40.82 | $40.91 | $40.91 | 17,391 |
| 2023-12-14 | $40.86 | $40.89 | $40.57 | $40.77 | $40.77 | 11,044 |
| 2023-12-13 | $40.52 | $40.96 | $40.44 | $40.85 | $40.85 | 14,412 |
| 2023-12-12 | $39.92 | $40.33 | $39.92 | $40.33 | $40.33 | 8,751 |
| 2023-12-11 | $39.81 | $39.98 | $39.74 | $39.98 | $39.98 | 12,121 |
| 2023-12-08 | $39.61 | $39.97 | $39.61 | $39.92 | $39.92 | 19,159 |
| 2023-12-07 | $39.63 | $39.72 | $39.52 | $39.68 | $39.68 | 9,012 |
| 2023-12-06 | $39.62 | $39.63 | $39.34 | $39.34 | $39.34 | 20,956 |
| 2023-12-05 | $39.57 | $39.67 | $39.44 | $39.60 | $39.60 | 35,444 |
| 2023-12-04 | $39.42 | $39.45 | $39.29 | $39.45 | $39.45 | 8,722 |
| 2023-12-01 | $39.29 | $39.72 | $39.27 | $39.69 | $39.69 | 44,285 |
| 2023-11-30 | $39.40 | $39.40 | $39.13 | $39.40 | $39.40 | 110,269 |
| 2023-11-29 | $39.75 | $39.76 | $39.39 | $39.39 | $39.39 | 7,011 |
| 2023-11-28 | $39.24 | $39.38 | $39.20 | $39.31 | $39.31 | 44,028 |
| 2023-11-27 | $39.25 | $39.46 | $39.22 | $39.28 | $39.28 | 45,363 |
| 2023-11-24 | $39.23 | $39.25 | $39.21 | $39.25 | $39.25 | 448 |
| 2023-11-22 | $39.23 | $39.41 | $39.15 | $39.27 | $39.27 | 5,079 |
| 2023-11-21 | $39.05 | $39.14 | $39.04 | $39.09 | $39.09 | 6,466 |
| 2023-11-20 | $39.16 | $39.32 | $39.16 | $39.26 | $39.26 | 464 |
| 2023-11-17 | $38.81 | $38.94 | $38.79 | $38.92 | $38.92 | 9,464 |
| 2023-11-16 | $38.84 | $38.87 | $38.73 | $38.81 | $38.81 | 6,061 |
| 2023-11-15 | $38.90 | $38.90 | $38.75 | $38.76 | $38.76 | 1,637 |
| 2023-11-14 | $38.73 | $38.97 | $38.72 | $38.86 | $38.86 | 103,841 |
| 2023-11-13 | $38.01 | $38.19 | $37.86 | $38.06 | $38.06 | 99,196 |
| 2023-11-10 | $37.60 | $38.05 | $37.48 | $38.04 | $38.04 | 5,687 |
| 2023-11-09 | $37.59 | $37.66 | $37.29 | $37.29 | $37.29 | 4,699 |
| 2023-11-08 | $37.53 | $37.55 | $37.53 | $37.55 | $37.55 | 678 |
| 2023-11-07 | $37.55 | $37.55 | $37.45 | $37.45 | $37.45 | 752 |
| 2023-11-06 | $37.14 | $37.14 | $37.12 | $37.12 | $37.12 | 320 |
| 2023-11-03 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 211 |
| 2023-11-02 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 100 |
| 2023-11-01 | $35.54 | $35.97 | $35.54 | $35.97 | $35.97 | 1,036 |
| 2023-10-31 | $35.05 | $35.42 | $35.05 | $35.38 | $35.38 | 923 |
| 2023-10-30 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 144 |
| 2023-10-27 | $34.85 | $34.91 | $34.80 | $34.80 | $34.80 | 13,962 |
| 2023-10-26 | $35.13 | $35.13 | $34.70 | $34.70 | $34.70 | 277 |
| 2023-10-25 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 134 |
| 2023-10-24 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 90 |
| 2023-10-23 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 2,079 |
| 2023-10-20 | $35.95 | $35.95 | $35.62 | $35.62 | $35.62 | 1,791 |
| 2023-10-19 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 26 |
| 2023-10-18 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 178 |
| 2023-10-17 | $36.98 | $37.00 | $36.94 | $37.00 | $37.00 | 383 |
| 2023-10-16 | $37.09 | $37.14 | $37.06 | $37.06 | $37.06 | 15,300 |
| 2023-10-13 | $36.55 | $36.57 | $36.55 | $36.57 | $36.57 | 317 |
| 2023-10-12 | $37.23 | $37.29 | $36.93 | $36.93 | $36.93 | 875 |
| 2023-10-11 | $37.01 | $37.12 | $36.89 | $37.12 | $37.12 | 5,747 |
| 2023-10-10 | $36.92 | $36.92 | $36.84 | $36.84 | $36.84 | 1,937 |
| 2023-10-09 | $36.61 | $36.67 | $36.61 | $36.67 | $36.67 | 216 |
| 2023-10-06 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 102 |
| 2023-10-05 | $35.82 | $35.82 | $35.78 | $35.78 | $35.78 | 317 |
| 2023-10-04 | $35.45 | $35.76 | $35.45 | $35.76 | $35.76 | 990 |
| 2023-10-03 | $35.94 | $35.94 | $35.28 | $35.28 | $35.28 | 10,253 |
| 2023-10-02 | $35.82 | $35.98 | $35.81 | $35.98 | $35.98 | 28,954 |
| 2023-09-29 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 57 |
| 2023-09-28 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 4 |
| 2023-09-27 | $35.38 | $35.49 | $35.38 | $35.49 | $35.49 | 310 |
| 2023-09-26 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 64 |
| 2023-09-25 | $35.78 | $35.98 | $35.78 | $35.95 | $35.90 | 1,633 |
| 2023-09-22 | $35.77 | $35.83 | $35.72 | $35.72 | $35.72 | 1,702 |
| 2023-09-21 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2023-09-20 | $36.86 | $36.86 | $36.34 | $36.35 | $36.35 | 8,109 |
| 2023-09-19 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 4 |
| 2023-09-18 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 70 |
| 2023-09-15 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 28 |
| 2023-09-14 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 68 |
| 2023-09-13 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 145 |
| 2023-09-12 | $37.08 | $37.09 | $36.88 | $36.90 | $36.90 | 3,587 |
| 2023-09-11 | $37.06 | $37.24 | $37.03 | $37.24 | $37.24 | 13,617 |
| 2023-09-08 | $37.01 | $37.01 | $36.86 | $36.86 | $36.86 | 248 |
| 2023-09-07 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 215 |
| 2023-09-06 | $36.88 | $36.98 | $36.88 | $36.98 | $36.98 | 144 |
| 2023-09-05 | $37.34 | $37.34 | $37.33 | $37.33 | $37.33 | 422 |
| 2023-09-01 | $37.31 | $37.36 | $37.31 | $37.36 | $37.36 | 442 |
| 2023-08-31 | $37.39 | $37.40 | $37.34 | $37.34 | $37.34 | 848 |
| 2023-08-30 | $37.25 | $37.25 | $37.19 | $37.19 | $37.19 | 5,411 |
| 2023-08-29 | $36.30 | $37.00 | $36.30 | $36.99 | $36.99 | 13,648 |
| 2023-08-28 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 36 |
| 2023-08-25 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 2 |
| 2023-08-24 | $36.24 | $36.25 | $35.91 | $35.91 | $35.91 | 517 |
| 2023-08-23 | $36.52 | $36.52 | $36.50 | $36.51 | $36.51 | 1,809 |
| 2023-08-22 | $36.07 | $36.15 | $35.98 | $35.98 | $35.98 | 14,634 |
| 2023-08-21 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 1 |
| 2023-08-18 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 104 |
| 2023-08-17 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 70 |
| 2023-08-16 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 22 |
| 2023-08-15 | $36.41 | $36.41 | $36.29 | $36.29 | $36.29 | 13,376 |
| 2023-08-14 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 27 |
| 2023-08-11 | $36.25 | $36.25 | $36.19 | $36.19 | $36.19 | 534 |
| 2023-08-10 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 487 |
| 2023-08-09 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 16 |
| 2023-08-08 | $36.65 | $36.65 | $36.63 | $36.63 | $36.63 | 1,379 |
| 2023-08-07 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 48 |
| 2023-08-04 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 11 |
| 2023-08-03 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 104 |
| 2023-08-02 | $36.91 | $36.91 | $36.86 | $36.90 | $36.90 | 909 |
| 2023-08-01 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 149 |
| 2023-07-31 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 149 |
| 2023-07-28 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 278 |
| 2023-07-27 | $37.60 | $37.60 | $37.02 | $37.02 | $37.02 | 467 |
| 2023-07-26 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 3 |
| 2023-07-25 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 428 |
| 2023-07-24 | $37.27 | $37.27 | $37.25 | $37.25 | $37.25 | 230 |
| 2023-07-21 | $37.28 | $37.28 | $37.25 | $37.26 | $37.26 | 400 |
| 2023-07-20 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 52 |
| 2023-07-19 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 88 |
| 2023-07-18 | $37.50 | $37.93 | $37.50 | $37.93 | $37.93 | 13,426 |
| 2023-07-17 | $37.49 | $37.59 | $37.45 | $37.59 | $37.59 | 5,002 |
| 2023-07-14 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 66 |
| 2023-07-13 | $37.05 | $37.25 | $37.05 | $37.25 | $37.25 | 5,285 |
| 2023-07-12 | $36.96 | $36.98 | $36.84 | $36.84 | $36.84 | 458 |
| 2023-07-11 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 7 |
| 2023-07-10 | $36.40 | $36.44 | $36.40 | $36.44 | $36.44 | 167 |
| 2023-07-07 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 64 |
| 2023-07-06 | $36.18 | $36.45 | $36.18 | $36.45 | $36.45 | 1,470 |
| 2023-07-05 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 188 |
| 2023-07-03 | $36.72 | $36.74 | $36.65 | $36.74 | $36.74 | 211 |
| 2023-06-30 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 88 |
| 2023-06-29 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 10 |
| 2023-06-28 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 1 |
| 2023-06-27 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 582 |
| 2023-06-26 | $35.62 | $35.62 | $35.50 | $35.50 | $35.50 | 582 |
| 2023-06-23 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 76 |
| 2023-06-22 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 76 |
| 2023-06-21 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 3 |
| 2023-06-20 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 168 |
| 2023-06-16 | $36.32 | $36.32 | $36.18 | $36.18 | $36.18 | 1,906 |
| 2023-06-15 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 334 |
| 2023-06-14 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 132 |
| 2023-06-13 | $35.67 | $35.77 | $35.67 | $35.77 | $35.77 | 108 |
| 2023-06-12 | $35.43 | $35.43 | $35.42 | $35.42 | $35.42 | 724 |
| 2023-06-09 | $34.97 | $34.97 | $34.94 | $34.94 | $34.94 | 1,065 |
| 2023-06-08 | $34.87 | $34.92 | $34.87 | $34.92 | $34.92 | 734 |
| 2023-06-07 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 60 |
| 2023-06-06 | $35.13 | $35.13 | $35.13 | $35.13 | $35.00 | 160 |
| 2023-06-05 | $35.05 | $35.31 | $35.05 | $35.07 | $35.07 | 10,900 |
| 2023-06-02 | $34.84 | $35.15 | $34.84 | $35.15 | $35.15 | 3,985 |
| 2023-06-01 | $34.18 | $34.64 | $34.18 | $34.64 | $34.64 | 155,290 |
| 2023-05-31 | $34.28 | $34.39 | $34.28 | $34.35 | $34.35 | 1,133 |
| 2023-05-30 | $34.89 | $34.89 | $34.55 | $34.56 | $34.56 | 3,603 |
| 2023-05-26 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 18 |
| 2023-05-25 | $33.86 | $33.86 | $33.83 | $33.83 | $33.83 | 337 |
| 2023-05-24 | $33.22 | $33.22 | $33.17 | $33.21 | $33.21 | 368 |
| 2023-05-23 | $33.65 | $33.65 | $33.35 | $33.35 | $33.35 | 1,343 |
| 2023-05-22 | $33.89 | $33.89 | $33.82 | $33.82 | $33.82 | 305 |
| 2023-05-19 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 217 |
| 2023-05-18 | $33.73 | $33.95 | $33.72 | $33.95 | $33.95 | 1,227 |
| 2023-05-17 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 102 |
| 2023-05-16 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 40 |
| 2023-05-15 | $33.06 | $33.31 | $33.06 | $33.31 | $33.31 | 182 |
| 2023-05-12 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 112 |
| 2023-05-11 | $33.23 | $33.23 | $33.21 | $33.21 | $33.21 | 233 |
| 2023-05-10 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 158 |
| 2023-05-09 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 158 |
| 2023-05-08 | $33.12 | $33.20 | $33.10 | $33.20 | $33.20 | 382 |
| 2023-05-05 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 76 |
| 2023-05-04 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 76 |
| 2023-05-03 | $33.06 | $33.06 | $32.79 | $32.79 | $32.79 | 174 |
| 2023-05-02 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 329 |
| 2023-05-01 | $33.21 | $33.26 | $33.12 | $33.25 | $33.25 | 1,439 |
| 2023-04-28 | $33.06 | $33.21 | $33.06 | $33.21 | $33.21 | 211 |
| 2023-04-27 | $32.71 | $33.00 | $32.71 | $33.00 | $33.00 | 156 |
| 2023-04-26 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 140 |
| 2023-04-25 | $32.75 | $32.78 | $32.33 | $32.33 | $32.33 | 1,067 |
| 2023-04-24 | $33.15 | $33.15 | $33.05 | $33.05 | $33.05 | 13,809 |
| 2023-04-21 | $32.98 | $33.10 | $32.98 | $33.10 | $33.10 | 113 |
| 2023-04-20 | $33.14 | $33.14 | $33.05 | $33.05 | $33.05 | 248 |
| 2023-04-19 | $33.07 | $33.22 | $33.07 | $33.20 | $33.20 | 303 |
| 2023-04-18 | $33.18 | $33.24 | $33.17 | $33.24 | $33.24 | 708 |
| 2023-04-17 | $33.12 | $33.15 | $33.03 | $33.15 | $33.15 | 5,093 |
| 2023-04-14 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 5 |
| 2023-04-13 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 46 |
| 2023-04-12 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 1 |
| 2023-04-11 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 11,827 |
| 2023-04-10 | $32.75 | $32.81 | $32.75 | $32.81 | $32.81 | 11,827 |
| 2023-04-06 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 52 |
| 2023-04-05 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 11 |
| 2023-04-04 | $32.88 | $32.89 | $32.82 | $32.89 | $32.89 | 4,001 |
| 2023-04-03 | $33.07 | $33.14 | $32.90 | $33.14 | $33.14 | 168,334 |
| 2023-03-31 | $32.90 | $33.08 | $32.90 | $33.08 | $33.08 | 170 |
| 2023-03-30 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 3 |
| 2023-03-29 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 46 |
| 2023-03-28 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 89 |
| 2023-03-27 | $32.00 | $32.00 | $31.93 | $31.93 | $31.93 | 419 |
| 2023-03-24 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 3 |
| 2023-03-23 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 7 |
| 2023-03-22 | $31.83 | $31.83 | $31.83 | $31.83 | $31.78 | 7 |
| 2023-03-21 | $32.25 | $32.25 | $32.25 | $32.25 | $32.20 | 58 |
| 2023-03-20 | $31.82 | $31.82 | $31.82 | $31.82 | $31.77 | 58 |
| 2023-03-17 | $31.59 | $31.59 | $31.59 | $31.59 | $31.54 | 30 |
| 2023-03-16 | $31.72 | $31.86 | $31.72 | $31.86 | $31.80 | 217 |
| 2023-03-15 | $31.17 | $31.17 | $31.17 | $31.17 | $31.11 | 5 |
| 2023-03-14 | $31.30 | $31.30 | $31.30 | $31.30 | $31.25 | 275 |
| 2023-03-13 | $30.79 | $30.79 | $30.79 | $30.79 | $30.74 | 4 |
| 2023-03-10 | $30.68 | $30.68 | $30.68 | $30.68 | $30.62 | 3 |
| 2023-03-09 | $31.25 | $31.25 | $31.25 | $31.25 | $31.19 | 15 |
| 2023-03-08 | $31.75 | $31.75 | $31.75 | $31.75 | $31.70 | 143 |
| 2023-03-07 | $31.80 | $31.80 | $31.62 | $31.62 | $31.57 | 143 |
| 2023-03-06 | $31.99 | $31.99 | $31.99 | $31.99 | $31.93 | 2 |
| 2023-03-03 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 7 |
| 2023-03-02 | $31.44 | $31.44 | $31.42 | $31.42 | $31.42 | 303 |
| 2023-03-01 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 300 |
| 2023-02-28 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 361 |
| 2023-02-27 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 300 |
| 2023-02-24 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 9 |
| 2023-02-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 150 |
| 2023-02-22 | $31.55 | $31.55 | $31.50 | $31.50 | $31.50 | 103 |
| 2023-02-21 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 111 |
| 2023-02-17 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 5 |
| 2023-02-16 | $32.78 | $32.78 | $32.52 | $32.52 | $32.52 | 100 |
| 2023-02-15 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 7 |
| 2023-02-14 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 37 |
| 2023-02-13 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 1 |
| 2023-02-10 | $31.95 | $32.14 | $31.95 | $32.14 | $32.14 | 100 |
| 2023-02-09 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 2 |
| 2023-02-08 | $32.50 | $32.50 | $32.39 | $32.39 | $32.39 | 100 |
| 2023-02-07 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 20 |
| 2023-02-06 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 12 |
| 2023-02-03 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 92 |
| 2023-02-02 | $32.68 | $32.89 | $32.68 | $32.89 | $32.89 | 523 |
| 2023-02-01 | $32.24 | $32.24 | $32.16 | $32.16 | $32.16 | 784 |
| 2023-01-31 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 2 |
| 2023-01-30 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 2 |
| 2023-01-27 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 1 |
| 2023-01-26 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 1 |
| 2023-01-25 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1 |
| 2023-01-24 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 311 |
| 2023-01-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 311 |
| 2023-01-20 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 300 |
| 2023-01-19 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 53 |
| 2023-01-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 49 |
| 2023-01-17 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2023-01-13 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 40 |
| 2023-01-12 | $29.99 | $30.05 | $29.99 | $30.05 | $30.05 | 457 |
| 2023-01-11 | $29.86 | $29.95 | $29.86 | $29.95 | $29.95 | 201 |
| 2023-01-10 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 5 |
| 2023-01-09 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 32 |
| 2023-01-06 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 253 |
| 2023-01-05 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 26 |
| 2023-01-04 | $28.86 | $28.89 | $28.86 | $28.89 | $28.89 | 1,104 |
| 2023-01-03 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 4 |
| 2022-12-30 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 404 |
| 2022-12-29 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 34 |
| 2022-12-28 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 6 |
| 2022-12-27 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 6 |
| 2022-12-23 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 132 |
| 2022-12-22 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 312 |
| 2022-12-21 | $29.60 | $29.64 | $29.60 | $29.64 | $29.64 | 905 |
| 2022-12-20 | $29.28 | $29.28 | $29.23 | $29.23 | $29.23 | 598 |
| 2022-12-19 | $29.34 | $29.34 | $29.26 | $29.28 | $29.28 | 1,324 |
| 2022-12-16 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 40 |
| 2022-12-15 | $30.01 | $30.02 | $30.01 | $30.02 | $30.02 | 557 |
| 2022-12-14 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 29 |
| 2022-12-13 | $31.07 | $31.07 | $31.06 | $31.06 | $31.06 | 610 |
| 2022-12-12 | $30.75 | $30.95 | $30.75 | $30.95 | $30.75 | 149 |
| 2022-12-09 | $30.58 | $30.58 | $30.58 | $30.58 | $30.38 | 1,208 |
| 2022-12-08 | $30.83 | $30.83 | $30.78 | $30.83 | $30.64 | 1,208 |
| 2022-12-07 | $30.47 | $30.49 | $30.47 | $30.49 | $30.30 | 602 |
| 2022-12-06 | $30.58 | $30.58 | $30.48 | $30.48 | $30.29 | 463 |
| 2022-12-05 | $31.28 | $31.28 | $30.99 | $30.99 | $30.99 | 126 |
| 2022-12-02 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 3 |
| 2022-12-01 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 1 |
| 2022-11-30 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 3 |
| 2022-11-29 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 59 |
| 2022-11-28 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 35 |
| 2022-11-25 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 10 |
| 2022-11-23 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 10 |
| 2022-11-22 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 6 |
| 2022-11-21 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 2 |
| 2022-11-18 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 2 |
| 2022-11-17 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 1 |
| 2022-11-16 | $31.10 | $31.10 | $30.92 | $30.92 | $30.92 | 300 |
| 2022-11-15 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 25 |
| 2022-11-14 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 85 |
| 2022-11-11 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 26 |
| 2022-11-10 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 27 |
| 2022-11-09 | $28.70 | $28.72 | $28.70 | $28.72 | $28.72 | 335 |
| 2022-11-08 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 25 |
| 2022-11-07 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 25 |
| 2022-11-04 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 25 |
| 2022-11-03 | $28.78 | $28.78 | $28.58 | $28.68 | $28.68 | 4,944 |
| 2022-11-02 | $29.88 | $29.88 | $29.16 | $29.16 | $29.16 | 250 |
| 2022-11-01 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 25 |
| 2022-10-31 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 35 |
| 2022-10-28 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 35 |
| 2022-10-27 | $30.10 | $30.10 | $29.85 | $29.85 | $29.85 | 592 |
| 2022-10-26 | $30.12 | $30.55 | $30.07 | $30.07 | $30.07 | 805 |
| 2022-10-25 | $30.54 | $30.54 | $30.53 | $30.53 | $30.53 | 326 |
| 2022-10-24 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 298 |
| 2022-10-21 | $29.58 | $29.58 | $29.57 | $29.57 | $29.57 | 625 |
| 2022-10-20 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 26 |
| 2022-10-19 | $29.17 | $29.17 | $29.03 | $29.03 | $29.03 | 524 |
| 2022-10-18 | $29.38 | $29.39 | $29.37 | $29.39 | $29.39 | 1,608 |
| 2022-10-17 | $29.04 | $29.13 | $29.04 | $29.06 | $29.06 | 2,300 |
| 2022-10-14 | $28.31 | $28.31 | $28.18 | $28.21 | $28.21 | 2,115 |
| 2022-10-13 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 210 |
| 2022-10-12 | $28.53 | $28.53 | $28.43 | $28.43 | $28.43 | 1,151 |
| 2022-10-11 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 2 |
| 2022-10-10 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 5 |
| 2022-10-07 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 52 |
| 2022-10-06 | $30.17 | $30.17 | $30.01 | $30.01 | $30.01 | 781 |
| 2022-10-05 | $29.95 | $30.18 | $29.95 | $30.18 | $30.18 | 834 |
| 2022-10-04 | $30.06 | $30.12 | $30.06 | $30.12 | $30.12 | 1,832 |
| 2022-10-03 | $29.28 | $29.31 | $29.18 | $29.19 | $29.19 | 2,514 |
| 2022-09-30 | $29.18 | $29.18 | $28.49 | $28.49 | $28.49 | 404 |
| 2022-09-29 | $28.78 | $28.96 | $28.78 | $28.94 | $28.94 | 5,368 |
| 2022-09-28 | $29.63 | $29.79 | $29.63 | $29.74 | $29.74 | 8,971 |
| 2022-09-27 | $29.06 | $29.15 | $29.06 | $29.11 | $29.11 | 2,739 |
| 2022-09-26 | $29.14 | $29.16 | $29.01 | $29.01 | $29.01 | 1,400 |
| 2022-09-23 | $29.28 | $29.31 | $29.24 | $29.31 | $29.20 | 2,941 |
| 2022-09-22 | $29.94 | $29.94 | $29.80 | $29.80 | $29.69 | 810 |
| 2022-09-21 | $30.92 | $30.92 | $30.18 | $30.18 | $30.07 | 200 |
| 2022-09-20 | $30.43 | $30.57 | $30.43 | $30.55 | $30.44 | 200 |
| 2022-09-19 | $30.78 | $30.86 | $30.78 | $30.86 | $30.75 | 2,781 |
| 2022-09-16 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 325 |
| 2022-09-15 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 325 |
| 2022-09-14 | $31.20 | $31.24 | $31.20 | $31.24 | $31.24 | 352 |
| 2022-09-13 | $31.11 | $31.13 | $31.11 | $31.13 | $31.13 | 301 |
| 2022-09-12 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 51 |
| 2022-09-09 | $31.80 | $32.28 | $31.80 | $32.28 | $32.28 | 176 |
| 2022-09-08 | $31.50 | $31.61 | $31.50 | $31.61 | $31.61 | 1,991 |
| 2022-09-07 | $31.03 | $31.46 | $31.03 | $31.43 | $31.43 | 267 |
| 2022-09-06 | $30.85 | $30.86 | $30.85 | $30.86 | $30.86 | 211 |
| 2022-09-02 | $31.29 | $31.29 | $31.01 | $31.01 | $31.01 | 7,691 |
| 2022-09-01 | $31.15 | $31.33 | $31.15 | $31.33 | $31.33 | 235 |
| 2022-08-31 | $31.50 | $31.50 | $31.43 | $31.43 | $31.43 | 261 |
| 2022-08-30 | $31.76 | $31.76 | $31.65 | $31.65 | $31.65 | 363 |
| 2022-08-29 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 105 |
| 2022-08-26 | $33.58 | $33.58 | $32.41 | $32.41 | $32.41 | 46,494 |
| 2022-08-25 | $33.34 | $33.62 | $33.34 | $33.62 | $33.62 | 89,212 |
| 2022-08-24 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 5 |
| 2022-08-23 | $33.06 | $33.08 | $33.06 | $33.08 | $33.08 | 147 |
| 2022-08-22 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 70 |
| 2022-08-19 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 278 |
| 2022-08-18 | $34.49 | $34.50 | $34.49 | $34.50 | $34.50 | 233 |
| 2022-08-17 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 172 |
| 2022-08-16 | $34.69 | $34.83 | $34.64 | $34.64 | $34.64 | 423 |
| 2022-08-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 53 |
| 2022-08-12 | $33.99 | $34.33 | $33.99 | $34.33 | $34.33 | 585 |
| 2022-08-11 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 125 |
| 2022-08-10 | $33.76 | $33.87 | $33.76 | $33.87 | $33.87 | 600 |
| 2022-08-09 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 2 |
| 2022-08-08 | $33.36 | $33.42 | $33.36 | $33.42 | $33.42 | 7,467 |
| 2022-08-05 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 180 |
| 2022-08-04 | $33.33 | $33.34 | $33.26 | $33.34 | $33.34 | 24,506 |
| 2022-08-03 | $33.11 | $33.48 | $33.11 | $33.44 | $33.44 | 2,243 |
| 2022-08-02 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 15 |
| 2022-08-01 | $32.97 | $33.03 | $32.91 | $32.91 | $32.91 | 4,908 |
| 2022-07-29 | $32.85 | $32.94 | $32.85 | $32.94 | $32.94 | 1,015 |
| 2022-07-28 | $31.67 | $32.36 | $31.67 | $32.28 | $32.28 | 43,205 |
| 2022-07-27 | $31.81 | $31.97 | $31.79 | $31.86 | $31.86 | 87,877 |
| 2022-07-26 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2022-07-25 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 2 |
| 2022-07-22 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 2 |
| 2022-07-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 4 |
| 2022-07-20 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 49 |
| 2022-07-19 | $30.88 | $31.05 | $30.88 | $31.05 | $31.05 | 850 |
| 2022-07-18 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 120 |
| 2022-07-15 | $30.37 | $30.41 | $30.37 | $30.41 | $30.41 | 100 |
| 2022-07-14 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 30 |
| 2022-07-13 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 31 |
| 2022-07-12 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 36 |
| 2022-07-11 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 36 |
| 2022-07-08 | $30.89 | $30.89 | $30.85 | $30.85 | $30.85 | 336 |
| 2022-07-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 343 |
| 2022-07-06 | $30.00 | $30.15 | $30.00 | $30.11 | $30.11 | 343 |
| 2022-07-05 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 198 |
| 2022-07-01 | $29.00 | $29.46 | $29.00 | $29.46 | $29.46 | 198 |
| 2022-06-30 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 707 |
| 2022-06-29 | $29.64 | $29.64 | $29.55 | $29.55 | $29.55 | 707 |
| 2022-06-28 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1 |
| 2022-06-27 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 1 |
| 2022-06-24 | $29.91 | $30.51 | $29.91 | $30.51 | $30.51 | 330 |
| 2022-06-23 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 7 |
| 2022-06-22 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 7 |
| 2022-06-21 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 51 |
| 2022-06-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 3 |
| 2022-06-16 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 17 |
| 2022-06-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 8 |
| 2022-06-14 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 531 |
| 2022-06-13 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 70 |
| 2022-06-10 | $30.16 | $30.16 | $29.90 | $29.90 | $29.90 | 115 |
| 2022-06-09 | $31.11 | $31.11 | $31.02 | $31.02 | $31.02 | 110 |
| 2022-06-08 | $31.90 | $31.90 | $31.90 | $31.90 | $31.72 | 8 |
| 2022-06-07 | $32.23 | $32.28 | $32.23 | $32.28 | $32.10 | 209 |
| 2022-06-06 | $32.01 | $32.01 | $31.97 | $32.00 | $31.82 | 319 |
| 2022-06-03 | $31.85 | $31.85 | $31.85 | $31.85 | $31.68 | 1 |
| 2022-06-02 | $32.56 | $32.56 | $32.56 | $32.56 | $32.38 | 14 |
| 2022-06-01 | $31.84 | $31.84 | $31.75 | $31.75 | $31.57 | 101,130 |
| 2022-05-31 | $31.95 | $32.03 | $31.94 | $31.94 | $31.76 | 80,792 |
| 2022-05-27 | $31.68 | $32.14 | $31.67 | $32.14 | $31.96 | 105,212 |
| 2022-05-26 | $31.19 | $31.21 | $31.19 | $31.21 | $31.04 | 300 |
| 2022-05-25 | $30.30 | $30.32 | $30.30 | $30.32 | $30.15 | 100 |
| 2022-05-24 | $29.82 | $29.82 | $29.82 | $29.82 | $29.66 | 200 |
| 2022-05-23 | $30.41 | $30.41 | $30.35 | $30.35 | $30.18 | 200 |
| 2022-05-20 | $29.88 | $29.88 | $29.88 | $29.88 | $29.72 | 8 |
| 2022-05-19 | $29.91 | $29.91 | $29.91 | $29.91 | $29.75 | 239 |
| 2022-05-18 | $29.94 | $29.94 | $29.94 | $29.94 | $29.77 | 1 |
| 2022-05-17 | $31.68 | $31.68 | $31.68 | $31.68 | $31.50 | 3 |
| 2022-05-16 | $30.94 | $30.94 | $30.94 | $30.94 | $30.77 | 89 |
| 2022-05-13 | $30.71 | $31.25 | $30.71 | $31.25 | $31.07 | 277 |
| 2022-05-12 | $29.91 | $30.31 | $29.91 | $30.31 | $30.14 | 239 |
| 2022-05-11 | $30.32 | $30.32 | $30.32 | $30.32 | $30.16 | 34 |
| 2022-05-10 | $31.37 | $31.37 | $31.37 | $31.37 | $31.20 | 4 |
| 2022-05-09 | $31.43 | $31.43 | $31.19 | $31.19 | $31.01 | 214 |
| 2022-05-06 | $32.18 | $32.39 | $32.13 | $32.27 | $32.09 | 939 |
| 2022-05-05 | $32.63 | $32.63 | $32.63 | $32.63 | $32.45 | 107 |
| 2022-05-04 | $34.29 | $34.29 | $34.29 | $34.29 | $34.10 | 1 |
| 2022-05-03 | $33.25 | $33.29 | $33.19 | $33.23 | $33.05 | 6,614 |
| 2022-05-02 | $33.05 | $33.05 | $33.05 | $33.05 | $32.87 | 32 |
| 2022-04-29 | $32.53 | $32.53 | $32.53 | $32.53 | $32.35 | 1 |
| 2022-04-28 | $33.97 | $33.97 | $33.97 | $33.97 | $33.78 | 3 |
| 2022-04-27 | $32.94 | $33.29 | $32.94 | $32.97 | $32.79 | 712 |
| 2022-04-26 | $33.32 | $33.32 | $32.94 | $32.94 | $32.76 | 210 |
| 2022-04-25 | $34.06 | $34.06 | $34.06 | $34.06 | $33.87 | 3 |
| 2022-04-22 | $33.62 | $33.62 | $33.62 | $33.62 | $33.43 | 65 |
| 2022-04-21 | $34.66 | $34.66 | $34.66 | $34.66 | $34.47 | 2 |
| 2022-04-20 | $35.29 | $35.29 | $35.29 | $35.29 | $35.10 | 0 |
| 2022-04-19 | $35.33 | $35.33 | $35.33 | $35.33 | $35.13 | 23 |
| 2022-04-18 | $34.72 | $34.72 | $34.59 | $34.59 | $34.40 | 102 |
| 2022-04-14 | $34.70 | $34.70 | $34.70 | $34.70 | $34.51 | 20 |
| 2022-04-13 | $35.36 | $35.36 | $35.36 | $35.36 | $35.17 | 5 |
| 2022-04-12 | $34.78 | $34.78 | $34.78 | $34.78 | $34.59 | 91 |
| 2022-04-11 | $34.86 | $34.86 | $34.86 | $34.86 | $34.66 | 84 |
| 2022-04-08 | $35.52 | $35.52 | $35.52 | $35.52 | $35.33 | 12 |
| 2022-04-07 | $35.87 | $35.87 | $35.87 | $35.87 | $35.67 | 65 |
| 2022-04-06 | $35.60 | $35.60 | $35.60 | $35.60 | $35.40 | 2 |
| 2022-04-05 | $36.64 | $36.67 | $36.30 | $36.30 | $36.10 | 211 |
| 2022-04-04 | $36.98 | $36.98 | $36.98 | $36.98 | $36.78 | 28 |
| 2022-04-01 | $36.30 | $36.42 | $36.30 | $36.42 | $36.21 | 102 |
| 2022-03-31 | $36.46 | $36.46 | $36.46 | $36.46 | $36.26 | 4 |
| 2022-03-30 | $37.03 | $37.03 | $37.03 | $37.03 | $36.83 | 102 |
| 2022-03-29 | $37.54 | $37.54 | $37.54 | $37.54 | $37.33 | 15 |
| 2022-03-28 | $36.84 | $36.84 | $36.84 | $36.84 | $36.64 | 2 |
| 2022-03-25 | $36.34 | $36.34 | $36.34 | $36.34 | $36.14 | 36 |
| 2022-03-24 | $36.42 | $36.42 | $36.42 | $36.42 | $36.21 | 33 |
| 2022-03-23 | $35.98 | $35.98 | $35.98 | $35.98 | $35.72 | 49 |
| 2022-03-22 | $36.55 | $36.55 | $36.51 | $36.51 | $36.25 | 201 |
| 2022-03-21 | $35.98 | $35.98 | $35.98 | $35.98 | $35.72 | 24 |
| 2022-03-18 | $36.27 | $36.27 | $36.27 | $36.27 | $36.01 | 70 |
| 2022-03-17 | $34.94 | $35.45 | $34.94 | $35.45 | $35.20 | 122 |
| 2022-03-16 | $34.97 | $34.97 | $34.97 | $34.97 | $34.72 | 26 |
| 2022-03-15 | $33.96 | $33.96 | $33.96 | $33.96 | $33.71 | 0 |
| 2022-03-14 | $32.98 | $32.98 | $32.98 | $32.98 | $32.74 | 0 |
| 2022-03-11 | $33.51 | $33.51 | $33.51 | $33.51 | $33.27 | 121 |
| 2022-03-10 | $34.10 | $34.10 | $34.10 | $34.10 | $33.86 | 3 |
| 2022-03-09 | $33.84 | $34.26 | $33.84 | $34.26 | $34.01 | 1,261 |
| 2022-03-08 | $33.12 | $33.12 | $33.12 | $33.12 | $32.88 | 38 |
| 2022-03-07 | $33.42 | $33.42 | $33.42 | $33.42 | $33.18 | 114 |
| 2022-03-04 | $34.70 | $34.70 | $34.70 | $34.70 | $34.45 | 39 |
| 2022-03-03 | $35.18 | $35.18 | $35.18 | $35.18 | $34.92 | 0 |
| 2022-03-02 | $35.69 | $35.69 | $35.69 | $35.69 | $35.43 | 2 |
| 2022-03-01 | $35.02 | $35.02 | $35.02 | $35.02 | $34.77 | 4 |
| 2022-02-28 | $35.46 | $35.46 | $35.46 | $35.46 | $35.20 | 38 |
| 2022-02-25 | $34.89 | $35.31 | $34.89 | $35.31 | $35.05 | 451 |
| 2022-02-24 | $32.61 | $34.73 | $32.61 | $34.73 | $34.48 | 978 |
| 2022-02-23 | $33.66 | $33.66 | $33.66 | $33.66 | $33.42 | 41 |
| 2022-02-22 | $34.45 | $34.45 | $34.45 | $34.45 | $34.20 | 3 |
| 2022-02-18 | $35.02 | $35.02 | $35.02 | $35.02 | $34.77 | 15 |
| 2022-02-17 | $35.36 | $35.36 | $35.36 | $35.36 | $35.11 | 2 |
| 2022-02-16 | $36.25 | $36.38 | $36.25 | $36.38 | $36.12 | 226 |
| 2022-02-15 | $36.38 | $36.38 | $36.38 | $36.38 | $36.12 | 8 |
| 2022-02-14 | $35.70 | $35.78 | $35.63 | $35.63 | $35.37 | 470 |
| 2022-02-11 | $35.77 | $35.77 | $35.77 | $35.77 | $35.51 | 4 |
| 2022-02-10 | $36.65 | $36.65 | $36.65 | $36.65 | $36.39 | 166 |
| 2022-02-09 | $37.36 | $37.36 | $37.36 | $37.36 | $37.09 | 4 |
| 2022-02-08 | $36.70 | $36.70 | $36.70 | $36.70 | $36.44 | 3 |
| 2022-02-07 | $36.14 | $36.14 | $36.14 | $36.14 | $35.88 | 27 |
| 2022-02-04 | $36.74 | $36.75 | $36.51 | $36.51 | $36.24 | 210 |
| 2022-02-03 | $36.10 | $36.10 | $36.10 | $36.10 | $35.84 | 1 |
| 2022-02-02 | $37.32 | $37.32 | $37.32 | $37.32 | $37.05 | 1 |
| 2022-02-01 | $36.83 | $37.04 | $36.83 | $37.04 | $36.78 | 160 |
| 2022-01-31 | $36.77 | $36.77 | $36.77 | $36.77 | $36.50 | 58 |
| 2022-01-28 | $35.26 | $35.71 | $35.26 | $35.71 | $35.46 | 404 |
| 2022-01-27 | $34.71 | $34.71 | $34.71 | $34.71 | $34.46 | 142 |
| 2022-01-26 | $34.98 | $34.98 | $34.98 | $34.98 | $34.73 | 79 |
| 2022-01-25 | $35.05 | $35.05 | $35.05 | $35.05 | $34.80 | 93 |
| 2022-01-24 | $34.77 | $35.85 | $34.68 | $35.85 | $35.59 | 868 |
| 2022-01-21 | $35.46 | $35.46 | $35.46 | $35.46 | $35.21 | 209 |
| 2022-01-20 | $37.24 | $37.24 | $36.10 | $36.10 | $35.84 | 105 |
| 2022-01-19 | $37.37 | $37.37 | $36.72 | $36.72 | $36.46 | 275 |
| 2022-01-18 | $37.08 | $37.08 | $37.08 | $37.08 | $36.81 | 131 |
| 2022-01-14 | $38.01 | $38.01 | $38.01 | $38.01 | $37.73 | 41 |
| 2022-01-13 | $37.95 | $37.95 | $37.95 | $37.95 | $37.68 | 41 |
| 2022-01-12 | $38.83 | $38.83 | $38.83 | $38.83 | $38.55 | 3 |
| 2022-01-11 | $38.36 | $38.70 | $38.11 | $38.70 | $38.42 | 1,300 |
| 2022-01-10 | $37.93 | $38.35 | $37.68 | $38.35 | $38.08 | 2,288 |
| 2022-01-07 | $38.34 | $38.34 | $38.34 | $38.34 | $38.06 | 47 |
| 2022-01-06 | $38.93 | $38.93 | $38.69 | $38.69 | $38.42 | 144 |
| 2022-01-05 | $38.84 | $38.84 | $38.84 | $38.84 | $38.56 | 10 |
| 2022-01-04 | $40.05 | $40.05 | $40.05 | $40.05 | $39.76 | 110 |
| 2022-01-03 | $40.25 | $40.41 | $40.25 | $40.41 | $40.12 | 522 |
| 2021-12-31 | $40.30 | $40.30 | $40.30 | $40.30 | $40.01 | 12 |
| 2021-12-30 | $40.45 | $40.45 | $40.45 | $40.45 | $40.16 | 62 |
| 2021-12-29 | $40.60 | $40.60 | $40.60 | $40.60 | $40.30 | 106 |
| 2021-12-28 | $40.47 | $40.47 | $40.47 | $40.47 | $40.18 | 50 |
| 2021-12-27 | $40.66 | $40.66 | $40.66 | $40.66 | $40.37 | 1,322 |
| 2021-12-23 | $40.10 | $40.10 | $40.04 | $40.04 | $39.76 | 233 |
| 2021-12-22 | $39.68 | $39.68 | $39.68 | $39.68 | $39.40 | 13 |
| 2021-12-21 | $39.24 | $39.24 | $39.24 | $39.24 | $38.96 | 1 |
| 2021-12-20 | $38.43 | $38.43 | $38.43 | $38.43 | $38.16 | 146 |
| 2021-12-17 | $38.98 | $38.98 | $38.98 | $38.98 | $38.70 | 1 |
| 2021-12-16 | $39.07 | $39.07 | $39.07 | $39.07 | $38.79 | 58 |
| 2021-12-15 | $39.04 | $40.02 | $39.04 | $40.02 | $39.73 | 573 |
| 2021-12-14 | $39.31 | $39.31 | $39.11 | $39.11 | $38.83 | 348 |
| 2021-12-13 | $39.75 | $39.75 | $39.68 | $39.68 | $39.39 | 202 |
| 2021-12-10 | $40.08 | $40.08 | $40.08 | $40.08 | $39.74 | 5 |
| 2021-12-09 | $39.83 | $39.83 | $39.83 | $39.83 | $39.49 | 6 |
| 2021-12-08 | $40.25 | $40.36 | $40.25 | $40.36 | $40.01 | 302 |
| 2021-12-07 | $40.12 | $40.12 | $40.12 | $40.12 | $39.78 | 12 |
| 2021-12-06 | $38.94 | $38.94 | $38.94 | $38.94 | $38.61 | 12 |
| 2021-12-03 | $38.68 | $38.68 | $38.68 | $38.68 | $38.35 | 47 |
| 2021-12-02 | $39.28 | $39.28 | $39.28 | $39.28 | $38.95 | 84 |
| 2021-12-01 | $39.00 | $39.00 | $39.00 | $39.00 | $38.67 | 32 |
| 2021-11-30 | $39.55 | $39.55 | $39.55 | $39.55 | $39.22 | 37 |
| 2021-11-29 | $40.26 | $40.26 | $40.26 | $40.26 | $39.92 | 19 |
| 2021-11-26 | $39.56 | $39.56 | $39.56 | $39.56 | $39.22 | 1 |
| 2021-11-24 | $40.34 | $40.34 | $40.34 | $40.34 | $39.99 | 22 |
| 2021-11-23 | $40.11 | $40.11 | $40.11 | $40.11 | $39.77 | 27 |
| 2021-11-22 | $41.12 | $41.12 | $40.42 | $40.42 | $40.08 | 173 |
| 2021-11-19 | $40.69 | $40.69 | $40.69 | $40.69 | $40.34 | 3 |
| 2021-11-18 | $40.46 | $40.50 | $40.46 | $40.50 | $40.15 | 100 |
| 2021-11-17 | $40.16 | $40.16 | $40.16 | $40.16 | $39.82 | 2 |
| 2021-11-16 | $40.25 | $40.25 | $40.25 | $40.25 | $39.91 | 3 |
| 2021-11-15 | $40.18 | $40.18 | $39.77 | $39.77 | $39.43 | 107 |
| 2021-11-12 | $39.96 | $39.96 | $39.96 | $39.96 | $39.61 | 5 |
| 2021-11-11 | $39.46 | $39.46 | $39.46 | $39.46 | $39.12 | 42 |
| 2021-11-10 | $39.41 | $39.41 | $39.41 | $39.41 | $39.08 | 4 |
| 2021-11-09 | $40.06 | $40.06 | $40.06 | $40.06 | $39.72 | 12 |
| 2021-11-08 | $39.99 | $39.99 | $39.99 | $39.99 | $39.65 | 125 |
| 2021-11-05 | $40.05 | $40.05 | $40.05 | $40.05 | $39.71 | 31 |
| 2021-11-04 | $40.05 | $40.05 | $40.05 | $40.05 | $39.71 | 7 |
| 2021-11-03 | $39.63 | $39.63 | $39.63 | $39.63 | $39.29 | 29 |
| 2021-11-02 | $39.12 | $39.12 | $39.12 | $39.12 | $38.79 | 31 |
| 2021-11-01 | $38.95 | $38.95 | $38.95 | $38.95 | $38.62 | 54 |
| 2021-10-29 | $39.01 | $39.01 | $39.01 | $39.01 | $38.67 | 16 |
| 2021-10-28 | $38.68 | $38.68 | $38.68 | $38.68 | $38.35 | 5 |
| 2021-10-27 | $38.19 | $38.19 | $38.19 | $38.19 | $37.86 | 12 |
| 2021-10-26 | $38.31 | $38.31 | $38.31 | $38.31 | $37.98 | 14 |
| 2021-10-25 | $38.14 | $38.29 | $38.14 | $38.29 | $37.96 | 374 |
| 2021-10-22 | $38.14 | $38.14 | $38.14 | $38.14 | $37.81 | 23 |
| 2021-10-21 | $38.25 | $38.25 | $38.25 | $38.25 | $37.92 | 5 |
| 2021-10-20 | $37.84 | $37.84 | $37.84 | $37.84 | $37.52 | 66 |
| 2021-10-19 | $37.86 | $37.86 | $37.86 | $37.86 | $37.54 | 1 |
| 2021-10-18 | $37.67 | $37.67 | $37.67 | $37.67 | $37.35 | 21 |
| 2021-10-15 | $37.29 | $37.29 | $37.29 | $37.29 | $36.97 | 31 |
| 2021-10-14 | $36.76 | $37.03 | $36.76 | $37.03 | $36.71 | 601 |
| 2021-10-13 | $36.39 | $36.39 | $36.39 | $36.39 | $36.08 | 3 |
| 2021-10-12 | $36.12 | $36.12 | $36.12 | $36.12 | $35.81 | 28 |
| 2021-10-11 | $36.10 | $36.10 | $36.10 | $36.10 | $35.79 | 4 |
| 2021-10-08 | $36.28 | $36.28 | $36.24 | $36.24 | $35.93 | 765 |
| 2021-10-07 | $36.41 | $36.41 | $36.41 | $36.41 | $36.10 | 11 |
| 2021-10-06 | $36.02 | $36.02 | $36.02 | $36.02 | $35.71 | 11 |
| 2021-10-05 | $35.89 | $35.89 | $35.89 | $35.89 | $35.58 | 54 |
| 2021-10-04 | $35.43 | $35.43 | $35.43 | $35.43 | $35.12 | 22 |
| 2021-10-01 | $36.22 | $36.22 | $36.22 | $36.22 | $35.91 | 8 |
| 2021-09-30 | $36.01 | $36.01 | $36.01 | $36.01 | $35.70 | 80 |
| 2021-09-29 | $36.30 | $36.30 | $36.30 | $36.30 | $35.99 | 79 |
| 2021-09-28 | $36.30 | $36.30 | $36.30 | $36.30 | $35.99 | 95 |
| 2021-09-27 | $37.29 | $37.29 | $37.29 | $37.29 | $36.97 | 16 |
| 2021-09-24 | $37.63 | $37.63 | $37.63 | $37.63 | $37.31 | 7 |
| 2021-09-23 | $37.78 | $37.78 | $37.78 | $37.78 | $37.35 | 2 |
| 2021-09-22 | $37.37 | $37.45 | $37.37 | $37.45 | $37.02 | 142 |
| 2021-09-21 | $37.21 | $37.21 | $37.21 | $37.21 | $36.79 | 32 |
| 2021-09-20 | $37.29 | $37.29 | $37.11 | $37.11 | $36.69 | 300 |
| 2021-09-17 | $37.95 | $37.95 | $37.82 | $37.82 | $37.39 | 225 |
| 2021-09-16 | $38.25 | $38.25 | $38.25 | $38.25 | $37.82 | 158 |
| 2021-09-15 | $38.14 | $38.14 | $38.14 | $38.14 | $37.71 | 4 |
| 2021-09-14 | $37.86 | $37.86 | $37.86 | $37.86 | $37.43 | 6 |
| 2021-09-13 | $38.02 | $38.02 | $38.02 | $38.02 | $37.59 | 25 |
| 2021-09-10 | $38.15 | $38.15 | $38.15 | $38.15 | $37.71 | 12 |
| 2021-09-09 | $38.50 | $38.50 | $38.40 | $38.40 | $37.96 | 103 |
| 2021-09-08 | $38.52 | $38.54 | $38.52 | $38.54 | $38.11 | 100 |
| 2021-09-07 | $38.67 | $38.67 | $38.67 | $38.67 | $38.23 | 16 |
| 2021-09-03 | $38.76 | $38.76 | $38.76 | $38.76 | $38.32 | 7 |
| 2021-09-02 | $38.63 | $38.63 | $38.63 | $38.63 | $38.19 | 105 |
| 2021-09-01 | $38.52 | $38.52 | $38.52 | $38.52 | $38.08 | 5 |
| 2021-08-31 | $38.55 | $38.55 | $38.55 | $38.55 | $38.11 | 2 |
| 2021-08-30 | $38.74 | $38.74 | $38.72 | $38.72 | $38.28 | 104 |
| 2021-08-27 | $38.24 | $38.34 | $38.24 | $38.34 | $37.91 | 230 |
| 2021-08-26 | $37.99 | $37.99 | $37.99 | $37.99 | $37.56 | 42 |
| 2021-08-25 | $38.11 | $38.11 | $38.11 | $38.11 | $37.67 | 7 |
| 2021-08-24 | $37.97 | $37.99 | $37.97 | $37.99 | $37.55 | 900 |
| 2021-08-23 | $37.86 | $37.86 | $37.86 | $37.86 | $37.43 | 9 |
| 2021-08-20 | $37.51 | $37.51 | $37.51 | $37.51 | $37.09 | 9 |
| 2021-08-19 | $36.66 | $36.98 | $36.66 | $36.98 | $36.56 | 313 |
| 2021-08-18 | $36.90 | $36.90 | $36.90 | $36.90 | $36.48 | 28 |
| 2021-08-17 | $37.27 | $37.27 | $37.27 | $37.27 | $36.84 | 28 |
| 2021-08-16 | $37.62 | $37.62 | $37.62 | $37.62 | $37.19 | 14 |
| 2021-08-13 | $37.56 | $37.56 | $37.56 | $37.56 | $37.13 | 11 |
| 2021-08-12 | $37.55 | $37.57 | $37.55 | $37.56 | $37.13 | 1,525 |
| 2021-08-11 | $37.33 | $37.33 | $37.33 | $37.33 | $36.90 | 24 |
| 2021-08-10 | $37.36 | $37.36 | $37.26 | $37.27 | $36.85 | 1,652 |
| 2021-08-09 | $37.50 | $37.50 | $37.44 | $37.45 | $37.02 | 1,478 |
| 2021-08-06 | $37.44 | $37.45 | $37.33 | $37.45 | $37.02 | 4,498 |
| 2021-08-05 | $37.48 | $37.57 | $37.48 | $37.57 | $37.14 | 2,321 |
| 2021-08-04 | $37.24 | $37.38 | $37.24 | $37.38 | $36.96 | 230 |
| 2021-08-03 | $37.29 | $37.29 | $37.29 | $37.29 | $36.86 | 41 |
| 2021-08-02 | $36.89 | $36.99 | $36.89 | $36.99 | $36.57 | 1,311 |
| 2021-07-30 | $36.93 | $36.93 | $36.93 | $36.93 | $36.51 | 2 |
| 2021-07-29 | $37.26 | $37.27 | $37.19 | $37.19 | $36.77 | 2,046 |
| 2021-07-28 | $37.13 | $37.13 | $37.03 | $37.11 | $36.69 | 1,237 |
| 2021-07-27 | $37.33 | $37.33 | $36.95 | $36.95 | $36.53 | 263 |
| 2021-07-26 | $37.37 | $37.38 | $37.37 | $37.38 | $36.95 | 153 |
| 2021-07-23 | $37.13 | $37.42 | $37.13 | $37.42 | $37.00 | 1,072 |
| 2021-07-22 | $36.97 | $36.97 | $36.97 | $36.97 | $36.55 | 2 |
| 2021-07-21 | $36.71 | $36.71 | $36.71 | $36.71 | $36.29 | 7 |
| 2021-07-20 | $36.52 | $36.52 | $36.52 | $36.52 | $36.11 | 7 |
| 2021-07-19 | $35.85 | $35.88 | $35.85 | $35.88 | $35.48 | 115 |
| 2021-07-16 | $36.25 | $36.25 | $36.25 | $36.25 | $35.84 | 5 |
| 2021-07-15 | $36.42 | $36.42 | $36.42 | $36.42 | $36.01 | 3 |
| 2021-07-14 | $36.65 | $36.65 | $36.65 | $36.65 | $36.24 | 3 |
| 2021-07-13 | $36.86 | $36.86 | $36.60 | $36.60 | $36.18 | 489 |
| 2021-07-12 | $36.68 | $36.68 | $36.68 | $36.68 | $36.27 | 158 |
| 2021-07-09 | $36.72 | $36.72 | $36.72 | $36.72 | $36.30 | 3 |
| 2021-07-08 | $36.39 | $36.39 | $36.39 | $36.39 | $35.98 | 30 |
| 2021-07-07 | $36.67 | $36.67 | $36.67 | $36.67 | $36.25 | 1 |
| 2021-07-06 | $36.48 | $36.48 | $36.48 | $36.48 | $36.07 | 158 |
| 2021-07-02 | $36.06 | $36.27 | $36.06 | $36.27 | $35.86 | 108 |
| 2021-07-01 | $35.85 | $35.85 | $35.85 | $35.85 | $35.44 | 5 |
| 2021-06-30 | $35.76 | $35.76 | $35.76 | $35.76 | $35.36 | 5 |
| 2021-06-29 | $35.89 | $35.89 | $35.89 | $35.89 | $35.48 | 2 |
| 2021-06-28 | $35.50 | $35.73 | $35.50 | $35.73 | $35.33 | 340 |
| 2021-06-25 | $35.40 | $35.40 | $35.40 | $35.40 | $35.00 | 151 |
| 2021-06-24 | $35.49 | $35.49 | $35.36 | $35.36 | $34.96 | 151 |
| 2021-06-23 | $35.19 | $35.19 | $35.19 | $35.19 | $34.79 | 32 |
| 2021-06-22 | $35.32 | $35.32 | $35.32 | $35.32 | $34.92 | 1 |
| 2021-06-21 | $34.97 | $34.97 | $34.97 | $34.97 | $34.57 | 105 |
| 2021-06-18 | $34.69 | $34.69 | $34.69 | $34.69 | $34.29 | 84 |
| 2021-06-17 | $34.92 | $34.92 | $34.92 | $34.92 | $34.52 | 3 |
| 2021-06-16 | $34.56 | $34.56 | $34.56 | $34.56 | $34.17 | 17 |
| 2021-06-15 | $34.66 | $34.66 | $34.66 | $34.66 | $34.27 | 8 |
| 2021-06-14 | $34.91 | $34.91 | $34.91 | $34.91 | $34.51 | 3 |
| 2021-06-11 | $34.67 | $34.71 | $34.67 | $34.71 | $34.31 | 294 |
| 2021-06-10 | $34.65 | $34.65 | $34.65 | $34.65 | $34.26 | 50 |
| 2021-06-09 | $34.35 | $34.35 | $34.35 | $34.35 | $33.92 | 9 |
| 2021-06-08 | $34.45 | $34.45 | $34.40 | $34.40 | $33.97 | 105 |
| 2021-06-07 | $34.32 | $34.32 | $34.32 | $34.32 | $33.89 | 1 |
| 2021-06-04 | $34.10 | $34.13 | $34.10 | $34.13 | $33.70 | 3,235 |
| 2021-06-03 | $33.70 | $33.70 | $33.70 | $33.70 | $33.28 | 12 |
| 2021-06-02 | $33.89 | $33.89 | $33.89 | $33.89 | $33.47 | 4 |
| 2021-06-01 | $33.76 | $33.76 | $33.76 | $33.76 | $33.34 | 15 |
| 2021-05-28 | $33.92 | $33.92 | $33.92 | $33.92 | $33.50 | 13 |
| 2021-05-27 | $33.89 | $33.89 | $33.89 | $33.89 | $33.47 | 1 |
| 2021-05-26 | $33.95 | $33.95 | $33.95 | $33.95 | $33.53 | 1 |
| 2021-05-25 | $33.83 | $33.83 | $33.83 | $33.83 | $33.41 | 7 |
| 2021-05-24 | $33.87 | $33.87 | $33.87 | $33.87 | $33.45 | 1 |
| 2021-05-21 | $33.48 | $33.48 | $33.48 | $33.48 | $33.07 | 1 |
| 2021-05-20 | $33.62 | $33.62 | $33.62 | $33.62 | $33.20 | 5 |
| 2021-05-19 | $33.06 | $33.06 | $33.06 | $33.06 | $32.65 | 66 |
| 2021-05-18 | $33.17 | $33.17 | $33.17 | $33.17 | $32.76 | 43 |
| 2021-05-17 | $33.32 | $33.32 | $33.32 | $33.32 | $32.90 | 43 |
| 2021-05-14 | $33.48 | $33.48 | $33.48 | $33.48 | $33.07 | 8 |
| 2021-05-13 | $32.90 | $32.91 | $32.84 | $32.84 | $32.44 | 823 |
| 2021-05-12 | $32.55 | $32.55 | $32.55 | $32.55 | $32.15 | 71 |
| 2021-05-11 | $33.19 | $33.43 | $33.19 | $33.43 | $33.01 | 191 |
| 2021-05-10 | $33.79 | $33.83 | $33.55 | $33.55 | $33.13 | 503 |
| 2021-05-07 | $34.05 | $34.08 | $34.05 | $34.08 | $33.65 | 331 |
| 2021-05-06 | $33.72 | $33.72 | $33.72 | $33.72 | $33.30 | 38 |
| 2021-05-05 | $33.56 | $33.56 | $33.56 | $33.56 | $33.14 | 8 |
| 2021-05-04 | $33.59 | $33.59 | $33.59 | $33.59 | $33.17 | 30 |
| 2021-05-03 | $34.11 | $34.11 | $34.11 | $34.11 | $33.69 | 15 |
| 2021-04-30 | $34.09 | $34.09 | $34.09 | $34.09 | $33.66 | 52 |
| 2021-04-29 | $34.39 | $34.39 | $34.39 | $34.39 | $33.96 | 17 |
| 2021-04-28 | $34.48 | $34.48 | $34.48 | $34.48 | $34.05 | 22 |
| 2021-04-27 | $34.68 | $34.68 | $34.66 | $34.66 | $34.23 | 3,117 |
| 2021-04-26 | $34.48 | $34.68 | $34.48 | $34.68 | $34.25 | 219 |
| 2021-04-23 | $34.51 | $34.51 | $34.51 | $34.51 | $34.08 | 25 |
| 2021-04-22 | $34.32 | $34.32 | $34.11 | $34.11 | $33.68 | 231 |
| 2021-04-21 | $34.18 | $34.35 | $34.18 | $34.35 | $33.93 | 106 |
| 2021-04-20 | $34.08 | $34.08 | $34.08 | $34.08 | $33.65 | 27 |
| 2021-04-19 | $34.28 | $34.28 | $34.28 | $34.28 | $33.85 | 1 |
| 2021-04-16 | $34.44 | $34.53 | $34.44 | $34.53 | $34.11 | 104 |
| 2021-04-15 | $34.41 | $34.41 | $34.41 | $34.41 | $33.99 | 204 |
| 2021-04-14 | $34.24 | $34.24 | $33.92 | $33.92 | $33.50 | 204 |
| 2021-04-13 | $34.26 | $34.26 | $34.26 | $34.26 | $33.84 | 1 |
| 2021-04-12 | $33.88 | $33.97 | $33.88 | $33.97 | $33.55 | 182 |
| 2021-04-09 | $33.93 | $33.93 | $33.93 | $33.93 | $33.51 | 38 |
| 2021-04-08 | $33.50 | $33.61 | $33.50 | $33.61 | $33.20 | 338 |
| 2021-04-07 | $33.29 | $33.29 | $33.29 | $33.29 | $32.87 | 5 |
| 2021-04-06 | $33.30 | $33.30 | $33.29 | $33.29 | $32.88 | 112 |
| 2021-04-05 | $33.34 | $33.34 | $33.34 | $33.34 | $32.93 | 6 |
| 2021-04-01 | $32.68 | $32.82 | $32.68 | $32.82 | $32.42 | 110 |
| 2021-03-31 | $32.37 | $32.37 | $32.37 | $32.37 | $31.97 | 8 |
| 2021-03-30 | $31.97 | $31.97 | $31.97 | $31.97 | $31.57 | 8 |
| 2021-03-29 | $32.17 | $32.17 | $32.17 | $32.17 | $31.77 | 18 |
| 2021-03-26 | $32.21 | $32.21 | $32.21 | $32.21 | $31.81 | 17 |
| 2021-03-25 | $31.69 | $31.69 | $31.69 | $31.69 | $31.30 | 5 |
| 2021-03-24 | $31.76 | $31.76 | $31.71 | $31.71 | $31.25 | 169 |
| 2021-03-23 | $32.19 | $32.19 | $32.19 | $32.19 | $31.72 | 3 |
| 2021-03-22 | $32.41 | $32.41 | $32.38 | $32.38 | $31.90 | 162 |
| 2021-03-19 | $31.91 | $31.91 | $31.91 | $31.91 | $31.44 | 6 |
| 2021-03-18 | $31.66 | $31.66 | $31.66 | $31.66 | $31.20 | 1 |
| 2021-03-17 | $32.36 | $32.36 | $32.36 | $32.36 | $31.88 | 14 |
| 2021-03-16 | $32.45 | $32.45 | $32.42 | $32.42 | $31.94 | 1,024 |
| 2021-03-15 | $32.37 | $32.37 | $32.37 | $32.37 | $31.89 | 20 |
| 2021-03-12 | $31.97 | $31.97 | $31.97 | $31.97 | $31.50 | 18 |
| 2021-03-11 | $32.08 | $32.08 | $32.08 | $32.08 | $31.61 | 72 |
| 2021-03-10 | $31.52 | $31.52 | $31.52 | $31.52 | $31.06 | 10 |
| 2021-03-09 | $31.48 | $31.53 | $31.48 | $31.53 | $31.06 | 1,186 |
| 2021-03-08 | $31.15 | $31.15 | $30.62 | $30.62 | $30.17 | 1,501 |
| 2021-03-05 | $31.15 | $31.15 | $31.15 | $31.15 | $30.70 | 39 |
| 2021-03-04 | $31.25 | $31.43 | $30.70 | $30.70 | $30.25 | 26,291 |
| 2021-03-03 | $32.23 | $32.23 | $31.39 | $31.39 | $30.93 | 413 |
| 2021-03-02 | $32.23 | $32.23 | $32.23 | $32.23 | $31.76 | 3 |
| 2021-03-01 | $32.56 | $32.56 | $32.56 | $32.56 | $32.08 | 31 |
| 2021-02-26 | $31.77 | $31.77 | $31.77 | $31.77 | $31.30 | 45 |
| 2021-02-25 | $31.51 | $31.51 | $31.51 | $31.51 | $31.04 | 45 |
| 2021-02-24 | $32.39 | $32.39 | $32.39 | $32.39 | $31.92 | 5 |
| 2021-02-23 | $31.57 | $32.20 | $31.57 | $32.20 | $31.73 | 162 |
| 2021-02-22 | $32.39 | $32.39 | $32.39 | $32.39 | $31.92 | 26 |
| 2021-02-19 | $33.13 | $33.13 | $33.13 | $33.13 | $32.64 | 110 |
| 2021-02-18 | $33.19 | $33.19 | $33.19 | $33.19 | $32.71 | 18 |
| 2021-02-17 | $33.39 | $33.39 | $33.39 | $33.39 | $32.90 | 28 |
| 2021-02-16 | $33.54 | $33.54 | $33.53 | $33.53 | $33.04 | 118 |
| 2021-02-12 | $33.74 | $33.74 | $33.74 | $33.74 | $33.25 | 9 |
| 2021-02-11 | $33.55 | $33.55 | $33.55 | $33.55 | $33.06 | 1 |
| 2021-02-10 | $33.58 | $33.58 | $33.36 | $33.36 | $32.87 | 829 |
| 2021-02-09 | $33.42 | $33.42 | $33.42 | $33.42 | $32.93 | 74 |
| 2021-02-08 | $33.42 | $33.42 | $33.42 | $33.42 | $32.93 | 2 |
| 2021-02-05 | $33.23 | $33.24 | $33.23 | $33.24 | $32.75 | 471 |
| 2021-02-04 | $33.08 | $33.10 | $33.08 | $33.10 | $32.62 | 7,207 |
| 2021-02-03 | $32.78 | $32.78 | $32.78 | $32.78 | $32.29 | 51 |
| 2021-02-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.35 | 6 |
| 2021-02-01 | $32.53 | $32.53 | $32.53 | $32.53 | $32.05 | 60 |
| 2021-01-29 | $32.12 | $32.12 | $31.81 | $32.01 | $31.54 | 624 |
| 2021-01-28 | $32.66 | $32.66 | $32.66 | $32.66 | $32.18 | 5 |
| 2021-01-27 | $32.79 | $32.79 | $32.77 | $32.77 | $32.29 | 1,762 |
| 2021-01-26 | $33.37 | $33.37 | $33.33 | $33.33 | $32.84 | 120 |
| 2021-01-25 | $33.13 | $33.29 | $33.12 | $33.29 | $32.80 | 589 |
| 2021-01-22 | $32.97 | $33.01 | $32.97 | $33.01 | $32.53 | 105 |
| 2021-01-21 | $32.89 | $32.89 | $32.89 | $32.89 | $32.41 | 9 |
| 2021-01-20 | $32.74 | $32.74 | $32.74 | $32.74 | $32.25 | 138 |
| 2021-01-19 | $32.21 | $32.21 | $32.21 | $32.21 | $31.74 | 2 |
| 2021-01-15 | $31.85 | $31.85 | $31.85 | $31.85 | $31.38 | 2 |
| 2021-01-14 | $31.98 | $31.98 | $31.98 | $31.98 | $31.51 | 247 |
| 2021-01-13 | $32.19 | $32.19 | $32.19 | $32.19 | $31.72 | 7 |
| 2021-01-12 | $32.15 | $32.15 | $32.15 | $32.15 | $31.68 | 2 |
| 2021-01-11 | $32.05 | $32.05 | $32.05 | $32.05 | $31.58 | 5 |
| 2021-01-08 | $32.09 | $32.19 | $32.09 | $32.19 | $31.72 | 688 |
| 2021-01-07 | $31.94 | $31.94 | $31.94 | $31.94 | $31.47 | 160 |
| 2021-01-06 | $31.23 | $31.23 | $31.23 | $31.23 | $30.77 | 160 |
| 2021-01-05 | $31.47 | $31.47 | $31.47 | $31.47 | $31.00 | 3,286 |
| 2021-01-04 | $31.50 | $31.50 | $31.21 | $31.27 | $30.81 | 3,286 |
| 2020-12-31 | $31.73 | $31.73 | $31.73 | $31.73 | $31.26 | 12 |
| 2020-12-30 | $31.66 | $31.66 | $31.66 | $31.66 | $31.19 | 7 |
| 2020-12-29 | $31.64 | $31.64 | $31.64 | $31.64 | $31.18 | 9 |
| 2020-12-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.29 | 0 |
| 2020-12-24 | $31.59 | $31.59 | $31.59 | $31.59 | $31.13 | 0 |
| 2020-12-23 | $31.56 | $31.56 | $31.56 | $31.56 | $31.10 | 203 |
| 2020-12-22 | $31.62 | $31.69 | $31.62 | $31.69 | $31.22 | 203 |
| 2020-12-21 | $31.38 | $31.42 | $31.38 | $31.42 | $30.96 | 460 |
| 2020-12-18 | $31.41 | $31.48 | $31.35 | $31.48 | $31.02 | 342 |
| 2020-12-17 | $31.41 | $31.41 | $31.41 | $31.41 | $30.94 | 34 |
| 2020-12-16 | $31.13 | $31.13 | $31.13 | $31.13 | $30.67 | 1 |
| 2020-12-15 | $30.82 | $30.82 | $30.82 | $30.82 | $30.37 | 1 |
| 2020-12-14 | $30.48 | $30.48 | $30.48 | $30.48 | $30.03 | 7 |
| 2020-12-11 | $30.34 | $30.34 | $30.34 | $30.34 | $29.85 | 126 |
| 2020-12-10 | $30.47 | $30.47 | $30.47 | $30.47 | $29.97 | 12 |
| 2020-12-09 | $30.30 | $30.30 | $30.30 | $30.30 | $29.80 | 3 |
| 2020-12-08 | $30.70 | $30.70 | $30.70 | $30.70 | $30.20 | 2 |
| 2020-12-07 | $30.49 | $30.49 | $30.49 | $30.49 | $29.99 | 16 |
| 2020-12-04 | $30.42 | $30.42 | $30.42 | $30.42 | $29.92 | 2 |
| 2020-12-03 | $30.20 | $30.20 | $30.20 | $30.20 | $29.71 | 27 |
| 2020-12-02 | $30.18 | $30.18 | $30.18 | $30.18 | $29.68 | 27 |
| 2020-12-01 | $30.17 | $30.32 | $30.17 | $30.32 | $29.82 | 354 |
| 2020-11-30 | $29.76 | $30.02 | $29.76 | $30.02 | $29.53 | 33,775 |
| 2020-11-27 | $29.97 | $29.97 | $29.97 | $29.97 | $29.48 | 1 |
| 2020-11-25 | $29.71 | $29.77 | $29.70 | $29.77 | $29.29 | 25,150 |
| 2020-11-24 | $29.59 | $29.59 | $29.59 | $29.59 | $29.10 | 1 |
| 2020-11-23 | $29.37 | $29.40 | $29.23 | $29.39 | $28.90 | 367 |
| 2020-11-20 | $29.41 | $29.41 | $29.41 | $29.41 | $28.93 | 4 |
| 2020-11-19 | $29.51 | $29.51 | $29.51 | $29.51 | $29.03 | 20 |
| 2020-11-18 | $29.26 | $29.26 | $29.26 | $29.26 | $28.78 | 329 |
| 2020-11-17 | $29.50 | $29.56 | $29.50 | $29.56 | $29.07 | 329 |
| 2020-11-16 | $29.49 | $29.51 | $29.47 | $29.51 | $29.03 | 7,144 |
| 2020-11-13 | $29.37 | $29.37 | $29.37 | $29.37 | $28.89 | 17 |
| 2020-11-12 | $29.12 | $29.12 | $29.12 | $29.12 | $28.65 | 5 |
| 2020-11-11 | $29.34 | $29.34 | $29.34 | $29.34 | $28.86 | 11 |
| 2020-11-10 | $28.62 | $28.76 | $28.62 | $28.76 | $28.29 | 211 |
| 2020-11-09 | $30.00 | $30.00 | $29.16 | $29.16 | $28.69 | 218 |
| 2020-11-06 | $29.93 | $29.93 | $29.93 | $29.93 | $29.44 | 10 |
| 2020-11-05 | $29.80 | $29.83 | $29.80 | $29.83 | $29.34 | 499 |
| 2020-11-04 | $29.17 | $29.17 | $29.17 | $29.17 | $28.70 | 41 |
| 2020-11-03 | $27.99 | $27.99 | $27.99 | $27.99 | $27.53 | 49 |
| 2020-11-02 | $27.37 | $27.37 | $27.37 | $27.37 | $26.92 | 200 |
| 2020-10-30 | $27.11 | $27.11 | $27.11 | $27.11 | $26.67 | 200 |
| 2020-10-29 | $27.92 | $27.97 | $27.92 | $27.97 | $27.52 | 909 |
| 2020-10-28 | $28.00 | $28.00 | $27.63 | $27.63 | $27.18 | 402 |
| 2020-10-27 | $28.64 | $28.64 | $28.63 | $28.63 | $28.16 | 124 |
| 2020-10-26 | $28.41 | $28.49 | $28.41 | $28.49 | $28.03 | 1,882 |
| 2020-10-23 | $28.91 | $28.91 | $28.91 | $28.91 | $28.43 | 0 |
| 2020-10-22 | $28.78 | $28.78 | $28.78 | $28.78 | $28.31 | 0 |
| 2020-10-21 | $28.91 | $28.91 | $28.91 | $28.91 | $28.43 | 30 |
| 2020-10-20 | $29.08 | $29.08 | $29.08 | $29.08 | $28.61 | 30 |
| 2020-10-19 | $28.97 | $28.97 | $28.97 | $28.97 | $28.49 | 56 |
| 2020-10-16 | $29.51 | $29.51 | $29.51 | $29.51 | $29.02 | 7 |
| 2020-10-15 | $29.58 | $29.58 | $29.58 | $29.58 | $29.10 | 2 |
| 2020-10-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.26 | 0 |
| 2020-10-13 | $29.99 | $29.99 | $29.99 | $29.99 | $29.50 | 3 |
| 2020-10-12 | $29.94 | $29.94 | $29.94 | $29.94 | $29.45 | 3 |
| 2020-10-09 | $29.33 | $29.33 | $29.33 | $29.33 | $28.85 | 47 |
| 2020-10-08 | $28.85 | $28.85 | $28.85 | $28.85 | $28.38 | 0 |
| 2020-10-07 | $28.78 | $28.78 | $28.78 | $28.78 | $28.30 | 897 |
| 2020-10-06 | $28.66 | $28.66 | $28.30 | $28.30 | $27.83 | 897 |
| 2020-10-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.23 | 1 |
| 2020-10-02 | $28.18 | $28.18 | $28.18 | $28.18 | $27.72 | 6 |
| 2020-10-01 | $28.74 | $28.74 | $28.74 | $28.74 | $28.26 | 6 |
| 2020-09-30 | $28.49 | $28.49 | $28.49 | $28.49 | $28.03 | 7 |
| 2020-09-29 | $28.25 | $28.25 | $28.25 | $28.25 | $27.79 | 11 |
| 2020-09-28 | $28.32 | $28.32 | $28.32 | $28.32 | $27.85 | 1 |
| 2020-09-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.50 | 13 |
| 2020-09-24 | $27.41 | $27.41 | $27.41 | $27.41 | $26.96 | 1 |
| 2020-09-23 | $27.27 | $27.27 | $27.27 | $27.27 | $26.82 | 30,043 |
| 2020-09-22 | $28.07 | $28.07 | $28.07 | $28.07 | $27.54 | 299 |
| 2020-09-21 | $27.57 | $27.57 | $27.57 | $27.57 | $27.05 | 40 |
| 2020-09-18 | $27.26 | $27.48 | $27.26 | $27.48 | $26.96 | 520 |
| 2020-09-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.17 | 1 |
| 2020-09-16 | $27.99 | $27.99 | $27.99 | $27.99 | $27.46 | 7 |
| 2020-09-15 | $28.31 | $28.31 | $28.31 | $28.31 | $27.78 | 2 |
| 2020-09-14 | $28.04 | $28.04 | $28.04 | $28.04 | $27.51 | 32 |
| 2020-09-11 | $27.21 | $27.32 | $27.20 | $27.32 | $26.81 | 4,987 |
| 2020-09-10 | $27.51 | $27.51 | $27.51 | $27.51 | $27.00 | 3 |
| 2020-09-09 | $27.97 | $28.08 | $27.97 | $28.08 | $27.56 | 194 |
| 2020-09-08 | $27.32 | $27.32 | $27.32 | $27.32 | $26.80 | 1 |
| 2020-09-04 | $27.42 | $28.50 | $27.42 | $28.26 | $27.73 | 7,022 |
| 2020-09-03 | $29.25 | $29.25 | $28.54 | $28.65 | $28.11 | 405 |
| 2020-09-02 | $30.04 | $30.19 | $30.01 | $30.15 | $29.58 | 1,001 |
| 2020-09-01 | $29.72 | $29.81 | $29.72 | $29.81 | $29.26 | 501 |
| 2020-08-31 | $29.50 | $29.50 | $29.50 | $29.50 | $28.94 | 67 |
| 2020-08-28 | $29.34 | $29.34 | $29.34 | $29.34 | $28.79 | 56 |
| 2020-08-27 | $29.22 | $29.22 | $29.22 | $29.22 | $28.67 | 161 |
| 2020-08-26 | $29.26 | $29.26 | $29.26 | $29.26 | $28.71 | 12 |
| 2020-08-25 | $28.88 | $28.88 | $28.88 | $28.88 | $28.34 | 21 |
| 2020-08-24 | $28.72 | $28.72 | $28.72 | $28.72 | $28.19 | 1 |
| 2020-08-21 | $28.59 | $28.59 | $28.59 | $28.59 | $28.06 | 2 |
| 2020-08-20 | $28.21 | $28.46 | $28.21 | $28.46 | $27.93 | 239 |
| 2020-08-19 | $28.22 | $28.22 | $28.21 | $28.21 | $27.69 | 694 |
| 2020-08-18 | $28.29 | $28.29 | $28.29 | $28.29 | $27.76 | 40 |
| 2020-08-17 | $28.12 | $28.12 | $28.12 | $28.12 | $27.60 | 40 |
| 2020-08-14 | $27.88 | $27.88 | $27.88 | $27.88 | $27.36 | 20 |
| 2020-08-13 | $27.92 | $27.96 | $27.92 | $27.96 | $27.43 | 1,000 |
| 2020-08-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.17 | 20 |
| 2020-08-11 | $27.18 | $27.18 | $27.18 | $27.18 | $26.67 | 20 |
| 2020-08-10 | $27.51 | $27.51 | $27.51 | $27.51 | $27.00 | 1 |
| 2020-08-07 | $27.61 | $27.71 | $27.60 | $27.71 | $27.19 | 831 |
| 2020-08-06 | $28.04 | $28.04 | $28.04 | $28.04 | $27.52 | 8 |
| 2020-08-05 | $27.86 | $27.86 | $27.86 | $27.86 | $27.33 | 114 |
| 2020-08-04 | $27.65 | $27.71 | $27.65 | $27.71 | $27.19 | 114 |
| 2020-08-03 | $27.66 | $27.74 | $27.66 | $27.74 | $27.22 | 1,976 |
| 2020-07-31 | $27.00 | $27.28 | $27.00 | $27.28 | $26.77 | 519 |
| 2020-07-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.37 | 485 |
| 2020-07-29 | $26.82 | $26.82 | $26.79 | $26.79 | $26.29 | 485 |
| 2020-07-28 | $26.46 | $26.46 | $26.46 | $26.46 | $25.96 | 50 |
| 2020-07-27 | $26.77 | $26.77 | $26.75 | $26.75 | $26.25 | 461 |
| 2020-07-24 | $26.33 | $26.33 | $26.33 | $26.33 | $25.84 | 4 |
| 2020-07-23 | $26.50 | $26.50 | $26.50 | $26.50 | $26.00 | 15 |
| 2020-07-22 | $27.09 | $27.09 | $27.09 | $27.09 | $26.58 | 6 |
| 2020-07-21 | $26.95 | $26.95 | $26.95 | $26.95 | $26.44 | 54 |
| 2020-07-20 | $27.15 | $27.15 | $27.15 | $27.15 | $26.64 | 4 |
| 2020-07-17 | $26.35 | $26.48 | $26.35 | $26.48 | $25.98 | 1,500 |
| 2020-07-16 | $26.32 | $26.35 | $26.15 | $26.35 | $25.85 | 9,600 |
| 2020-07-15 | $26.57 | $26.57 | $26.57 | $26.57 | $26.07 | 17 |
| 2020-07-14 | $26.44 | $26.44 | $26.44 | $26.44 | $25.94 | 3,056 |
| 2020-07-13 | $27.16 | $27.16 | $26.20 | $26.20 | $25.71 | 3,056 |
| 2020-07-10 | $26.67 | $26.75 | $26.64 | $26.75 | $26.24 | 500 |
| 2020-07-09 | $26.78 | $26.78 | $26.78 | $26.78 | $26.28 | 20 |
| 2020-07-08 | $26.67 | $26.67 | $26.67 | $26.67 | $26.17 | 20 |
| 2020-07-07 | $26.36 | $26.36 | $26.36 | $26.36 | $25.87 | 15 |
| 2020-07-06 | $26.60 | $26.60 | $26.60 | $26.60 | $26.10 | 15 |
| 2020-07-02 | $26.24 | $26.25 | $26.15 | $26.15 | $25.66 | 19,100 |
| 2020-07-01 | $26.04 | $26.04 | $26.04 | $26.04 | $25.55 | 31 |
| 2020-06-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.31 | 0 |
| 2020-06-29 | $25.29 | $25.29 | $25.29 | $25.29 | $24.81 | 51 |
| 2020-06-26 | $25.12 | $25.12 | $25.12 | $25.12 | $24.65 | 40 |
| 2020-06-25 | $25.56 | $25.56 | $25.56 | $25.56 | $25.08 | 31 |
| 2020-06-24 | $25.36 | $25.36 | $25.29 | $25.29 | $24.82 | 300 |
| 2020-06-23 | $25.88 | $25.88 | $25.88 | $25.88 | $25.40 | 2 |
| 2020-06-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.24 | 4 |
| 2020-06-19 | $25.47 | $25.47 | $25.47 | $25.47 | $24.99 | 1 |
| 2020-06-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.02 | 0 |
| 2020-06-17 | $25.58 | $25.58 | $25.46 | $25.46 | $24.99 | 600 |
| 2020-06-16 | $25.42 | $25.42 | $25.42 | $25.42 | $24.94 | 0 |
| 2020-06-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.39 | 13 |
| 2020-06-12 | $24.76 | $24.76 | $24.76 | $24.76 | $24.24 | 0 |
| 2020-06-11 | $25.00 | $25.00 | $24.48 | $24.48 | $23.96 | 2,400 |
| 2020-06-10 | $25.81 | $25.92 | $25.81 | $25.92 | $25.37 | 300 |
| 2020-06-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.25 | 3 |
| 2020-06-08 | $25.61 | $25.85 | $25.61 | $25.85 | $25.31 | 1,195 |
| 2020-06-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.07 | 1 |
| 2020-06-04 | $24.99 | $25.10 | $24.99 | $25.10 | $24.58 | 600 |
| 2020-06-03 | $25.28 | $25.28 | $25.28 | $25.28 | $24.75 | 0 |
| 2020-06-02 | $24.79 | $25.00 | $24.79 | $25.00 | $24.47 | 223 |
| 2020-06-01 | $24.94 | $24.94 | $24.91 | $24.91 | $24.38 | 1,000 |
| 2020-05-29 | $24.38 | $24.75 | $24.38 | $24.75 | $24.23 | 200 |
| 2020-05-28 | $24.48 | $24.48 | $24.37 | $24.37 | $23.86 | 200 |
| 2020-05-27 | $23.83 | $24.29 | $23.83 | $24.29 | $23.78 | 116 |
| 2020-05-26 | $24.06 | $24.06 | $24.06 | $24.06 | $23.55 | 4 |
| 2020-05-22 | $23.98 | $23.98 | $23.98 | $23.98 | $23.47 | 14 |
| 2020-05-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.44 | 0 |
| 2020-05-20 | $24.13 | $24.13 | $24.13 | $24.13 | $23.62 | 0 |
| 2020-05-19 | $23.84 | $23.84 | $23.84 | $23.84 | $23.34 | 57 |
| 2020-05-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.44 | 127 |
| 2020-05-15 | $23.46 | $23.46 | $23.46 | $23.46 | $22.96 | 4 |
| 2020-05-14 | $23.27 | $23.27 | $23.27 | $23.27 | $22.78 | 1 |
| 2020-05-13 | $23.04 | $23.04 | $23.04 | $23.04 | $22.55 | 13 |
| 2020-05-12 | $23.45 | $23.45 | $23.45 | $23.45 | $22.95 | 0 |
| 2020-05-11 | $23.76 | $23.89 | $23.76 | $23.89 | $23.39 | 2,400 |
| 2020-05-08 | $23.34 | $23.34 | $23.34 | $23.34 | $22.85 | 0 |
| 2020-05-07 | $23.33 | $23.34 | $23.33 | $23.34 | $22.85 | 800 |
| 2020-05-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.50 | 0 |
| 2020-05-05 | $22.63 | $22.63 | $22.63 | $22.63 | $22.16 | 0 |
| 2020-05-04 | $22.40 | $22.40 | $22.40 | $22.40 | $21.93 | 1 |
| 2020-05-01 | $23.17 | $23.17 | $23.17 | $23.17 | $22.68 | 0 |
| 2020-04-30 | $23.34 | $23.34 | $23.34 | $23.34 | $22.84 | 0 |
| 2020-04-29 | $22.72 | $22.72 | $22.72 | $22.72 | $22.24 | 0 |
| 2020-04-28 | $22.98 | $22.98 | $22.98 | $22.98 | $22.49 | 21 |
| 2020-04-27 | $22.62 | $22.62 | $22.62 | $22.62 | $22.15 | 0 |
| 2020-04-24 | $22.29 | $22.29 | $22.29 | $22.29 | $21.82 | 0 |
| 2020-04-23 | $22.36 | $22.36 | $22.36 | $22.36 | $21.89 | 0 |
| 2020-04-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.33 | 0 |
| 2020-04-21 | $22.63 | $22.63 | $22.63 | $22.63 | $22.16 | 26 |
| 2020-04-20 | $22.64 | $22.64 | $22.63 | $22.63 | $22.16 | 100 |
| 2020-04-17 | $22.44 | $22.44 | $22.44 | $22.44 | $21.97 | 0 |
| 2020-04-16 | $22.07 | $22.07 | $22.07 | $22.07 | $21.60 | 2 |
| 2020-04-15 | $22.49 | $22.49 | $22.49 | $22.49 | $22.02 | 1 |
| 2020-04-14 | $21.72 | $21.72 | $21.72 | $21.72 | $21.26 | 8 |
| 2020-04-13 | $21.89 | $21.89 | $21.72 | $21.72 | $21.26 | 341 |
| 2020-04-09 | $21.55 | $21.55 | $21.55 | $21.55 | $21.09 | 1 |
| 2020-04-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.51 | 5 |
| 2020-04-07 | $21.01 | $21.01 | $21.01 | $21.01 | $20.57 | 50 |
| 2020-04-06 | $19.56 | $19.56 | $19.56 | $19.56 | $19.15 | 0 |
| 2020-04-03 | $19.82 | $19.82 | $19.82 | $19.82 | $19.41 | 1 |
| 2020-04-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.09 | 2 |
| 2020-04-01 | $19.75 | $19.75 | $19.50 | $19.50 | $19.09 | 100 |
| 2020-03-31 | $20.27 | $20.27 | $20.27 | $20.27 | $19.84 | 54 |
| 2020-03-30 | $20.63 | $20.63 | $20.63 | $20.63 | $20.19 | 5 |
| 2020-03-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.53 | 73 |
| 2020-03-26 | $20.67 | $20.67 | $20.67 | $20.67 | $20.23 | 0 |
| 2020-03-25 | $19.55 | $19.55 | $19.55 | $19.55 | $19.14 | 0 |
| 2020-03-24 | $19.38 | $19.38 | $19.38 | $19.38 | $18.91 | 122 |
| 2020-03-23 | $17.78 | $17.78 | $17.78 | $17.78 | $17.36 | 4 |
| 2020-03-20 | $18.64 | $18.75 | $18.02 | $18.02 | $17.59 | 300 |
| 2020-03-19 | $18.91 | $18.92 | $18.85 | $18.85 | $18.39 | 900 |
| 2020-03-18 | $18.49 | $18.49 | $18.49 | $18.49 | $18.05 | 1 |
| 2020-03-17 | $19.36 | $19.36 | $19.36 | $19.36 | $18.90 | 4 |
| 2020-03-16 | $18.82 | $19.03 | $18.58 | $18.58 | $18.13 | 372 |
| 2020-03-13 | $19.51 | $20.60 | $19.47 | $20.60 | $20.10 | 404 |
| 2020-03-12 | $19.50 | $19.50 | $19.29 | $19.29 | $18.83 | 200 |
| 2020-03-11 | $21.52 | $21.54 | $21.20 | $21.20 | $20.69 | 400 |
| 2020-03-10 | $22.10 | $22.10 | $22.10 | $22.10 | $21.57 | 92 |
| 2020-03-09 | $21.48 | $21.48 | $21.23 | $21.23 | $20.72 | 100 |
| 2020-03-06 | $22.78 | $22.78 | $22.78 | $22.78 | $22.23 | 0 |
| 2020-03-05 | $23.15 | $23.15 | $23.15 | $23.15 | $22.59 | 0 |
| 2020-03-04 | $23.84 | $23.84 | $23.84 | $23.84 | $23.26 | 1 |
| 2020-03-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.40 | 0 |
| 2020-03-02 | $22.70 | $23.61 | $22.70 | $23.61 | $23.04 | 100 |
| 2020-02-28 | $22.43 | $22.49 | $22.43 | $22.49 | $21.95 | 200 |
| 2020-02-27 | $22.78 | $22.78 | $22.78 | $22.78 | $22.24 | 49 |
| 2020-02-26 | $23.96 | $23.96 | $23.71 | $23.71 | $23.14 | 622 |
| 2020-02-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.17 | 14 |
| 2020-02-24 | $24.46 | $24.46 | $24.46 | $24.46 | $23.87 | 5 |
| 2020-02-21 | $25.58 | $25.58 | $25.27 | $25.27 | $24.67 | 400 |
| 2020-02-20 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 1 |
| 2020-02-19 | $25.90 | $25.90 | $25.90 | $25.90 | $25.28 | 21 |
| 2020-02-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.13 | 1 |
| 2020-02-14 | $25.74 | $25.77 | $25.74 | $25.77 | $25.15 | 137 |
| 2020-02-13 | $25.69 | $25.69 | $25.69 | $25.69 | $25.07 | 1 |
| 2020-02-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.10 | 33 |
| 2020-02-11 | $25.52 | $25.52 | $25.52 | $25.52 | $24.91 | 3 |
| 2020-02-10 | $25.36 | $25.51 | $25.36 | $25.51 | $24.89 | 600 |
| 2020-02-07 | $25.33 | $25.33 | $25.28 | $25.28 | $24.67 | 200 |
| 2020-02-06 | $25.51 | $25.51 | $25.51 | $25.51 | $24.90 | 1 |
| 2020-02-05 | $25.36 | $25.36 | $25.36 | $25.36 | $24.75 | 1 |
| 2020-02-04 | $25.27 | $25.27 | $25.27 | $25.27 | $24.66 | 1 |
| 2020-02-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.17 | 25 |
| 2020-01-31 | $24.56 | $24.56 | $24.56 | $24.56 | $23.97 | 74 |
| 2020-01-30 | $25.02 | $25.02 | $25.02 | $25.02 | $24.42 | 25 |
| 2020-01-29 | $25.02 | $25.02 | $25.02 | $25.02 | $24.42 | 0 |
| 2020-01-28 | $24.95 | $24.95 | $24.95 | $24.95 | $24.35 | 0 |
| 2020-01-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.03 | 192 |
| 2020-01-24 | $25.06 | $25.06 | $25.06 | $25.06 | $24.46 | 100 |
| 2020-01-23 | $25.34 | $25.34 | $25.34 | $25.34 | $24.73 | 100 |
| 2020-01-22 | $25.31 | $25.31 | $25.31 | $25.31 | $24.70 | 0 |
| 2020-01-21 | $25.26 | $25.26 | $25.26 | $25.26 | $24.66 | 90 |
| 2020-01-17 | $25.34 | $25.34 | $25.34 | $25.34 | $24.73 | 0 |
| 2020-01-16 | $25.32 | $25.32 | $25.32 | $25.32 | $24.71 | 41 |