ProShares Ultra Nasdaq Cybersecurity ETF (UCYB) Exchange: NASDAQ
Data as of Nov. 21, 2025
$53.21 ($-0.09) -0.17%
ProShares Ultra Nasdaq Cybersecurity ETF - Daily Information
Click for more stock information on ProShares Ultra Nasdaq Cybersecurity ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $53.21 |
| Previous Close | $53.21 |
| High | $53.21 |
| Low | $53.21 |
| Adjusted Open | $53.21 |
| Previous Adjusted Close | $53.21 |
| Adjusted High | $53.21 |
| Adjusted Low | $53.21 |
Invest in ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
Historical Stock Data for ProShares Ultra Nasdaq Cybersecurity ETF (UCYB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 169 |
| 2025-11-20 | $57.75 | $57.75 | $53.30 | $53.30 | $53.30 | 1,610 |
| 2025-11-19 | $56.83 | $56.84 | $56.22 | $56.22 | $56.22 | 2,999 |
| 2025-11-18 | $56.03 | $56.03 | $56.03 | $56.03 | $56.03 | 211 |
| 2025-11-17 | $56.72 | $56.85 | $56.72 | $56.85 | $56.85 | 197 |
| 2025-11-14 | $57.15 | $58.90 | $57.15 | $58.17 | $58.17 | 707 |
| 2025-11-13 | $58.44 | $58.44 | $58.44 | $58.44 | $58.44 | 375 |
| 2025-11-12 | $60.49 | $60.81 | $60.46 | $60.46 | $60.46 | 571 |
| 2025-11-11 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 128 |
| 2025-11-10 | $61.63 | $61.63 | $61.61 | $61.61 | $61.61 | 592 |
| 2025-11-07 | $58.07 | $59.51 | $57.61 | $59.51 | $59.51 | 1,400 |
| 2025-11-06 | $58.33 | $58.50 | $58.33 | $58.37 | $58.37 | 586 |
| 2025-11-05 | $59.81 | $59.93 | $59.81 | $59.93 | $59.93 | 393 |
| 2025-11-04 | $61.78 | $61.78 | $59.63 | $59.63 | $59.63 | 843 |
| 2025-11-03 | $62.14 | $62.70 | $62.14 | $62.70 | $62.70 | 569 |
| 2025-10-31 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 360 |
| 2025-10-30 | $61.15 | $62.00 | $61.13 | $61.21 | $61.21 | 1,047 |
| 2025-10-29 | $62.11 | $62.11 | $61.43 | $61.43 | $61.43 | 625 |
| 2025-10-28 | $64.38 | $64.48 | $63.58 | $64.08 | $64.08 | 2,669 |
| 2025-10-27 | $63.36 | $63.54 | $63.32 | $63.49 | $63.49 | 2,257 |
| 2025-10-24 | $63.17 | $63.17 | $63.17 | $63.17 | $63.17 | 301 |
| 2025-10-23 | $62.78 | $62.99 | $62.72 | $62.99 | $62.99 | 1,359 |
| 2025-10-22 | $61.44 | $61.54 | $61.40 | $61.48 | $61.48 | 1,867 |
| 2025-10-21 | $61.61 | $62.60 | $61.61 | $62.60 | $62.60 | 1,150 |
| 2025-10-20 | $61.60 | $61.60 | $61.60 | $61.60 | $61.60 | 238 |
| 2025-10-17 | $59.36 | $59.36 | $59.27 | $59.31 | $59.31 | 470 |
| 2025-10-16 | $58.97 | $58.97 | $58.54 | $58.82 | $58.82 | 437 |
| 2025-10-15 | $60.09 | $60.40 | $60.09 | $60.40 | $60.40 | 505 |
| 2025-10-14 | $61.45 | $61.58 | $60.69 | $60.69 | $60.69 | 876 |
| 2025-10-13 | $61.82 | $62.36 | $61.82 | $62.36 | $62.36 | 322 |
| 2025-10-10 | $64.66 | $64.66 | $60.04 | $60.04 | $60.04 | 3,353 |
| 2025-10-09 | $64.71 | $64.75 | $63.56 | $64.29 | $64.29 | 2,434 |
| 2025-10-08 | $64.58 | $64.70 | $64.58 | $64.70 | $64.70 | 873 |
| 2025-10-07 | $62.47 | $62.48 | $61.49 | $61.49 | $61.49 | 1,186 |
| 2025-10-06 | $63.21 | $63.42 | $63.21 | $63.42 | $63.42 | 785 |
| 2025-10-03 | $62.58 | $63.10 | $62.24 | $62.24 | $62.24 | 646 |
| 2025-10-02 | $62.80 | $62.94 | $62.80 | $62.94 | $62.94 | 375 |
| 2025-10-01 | $60.97 | $62.17 | $60.97 | $62.17 | $62.17 | 658 |
| 2025-09-30 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 142 |
| 2025-09-29 | $61.38 | $61.48 | $61.31 | $61.48 | $61.48 | 1,280 |
| 2025-09-26 | $61.07 | $61.07 | $61.05 | $61.05 | $61.05 | 401 |
| 2025-09-25 | $59.46 | $60.35 | $59.31 | $60.35 | $60.35 | 921 |
| 2025-09-24 | $60.89 | $60.89 | $60.89 | $60.89 | $60.89 | 296 |
| 2025-09-23 | $61.84 | $61.84 | $61.84 | $61.84 | $61.54 | 84 |
| 2025-09-22 | $62.23 | $63.15 | $62.23 | $63.15 | $62.83 | 723 |
| 2025-09-19 | $63.00 | $63.27 | $62.85 | $63.27 | $62.96 | 2,948 |
| 2025-09-18 | $62.07 | $63.33 | $62.07 | $63.33 | $63.02 | 3,576 |
| 2025-09-17 | $60.50 | $60.50 | $60.50 | $60.50 | $60.20 | 127 |
| 2025-09-16 | $60.89 | $60.89 | $60.89 | $60.89 | $60.59 | 110 |
| 2025-09-15 | $61.02 | $61.39 | $61.02 | $61.34 | $61.04 | 919 |
| 2025-09-12 | $60.89 | $60.89 | $60.12 | $60.12 | $59.82 | 1,042 |
| 2025-09-11 | $61.07 | $61.30 | $61.07 | $61.30 | $61.00 | 300 |
| 2025-09-10 | $60.24 | $60.24 | $60.24 | $60.24 | $59.95 | 312 |
| 2025-09-09 | $59.33 | $59.67 | $59.33 | $59.67 | $59.37 | 608 |
| 2025-09-08 | $59.51 | $59.74 | $59.30 | $59.74 | $59.44 | 1,472 |
| 2025-09-05 | $57.20 | $57.82 | $56.84 | $57.82 | $57.53 | 1,443 |
| 2025-09-04 | $56.12 | $56.18 | $55.92 | $56.18 | $55.90 | 882 |
| 2025-09-03 | $55.80 | $56.00 | $55.80 | $56.00 | $55.73 | 560 |
| 2025-09-02 | $56.04 | $56.23 | $55.80 | $56.23 | $55.95 | 1,190 |
| 2025-08-29 | $58.22 | $58.22 | $57.44 | $57.44 | $57.44 | 624 |
| 2025-08-28 | $58.16 | $58.71 | $58.15 | $58.71 | $58.71 | 650 |
| 2025-08-27 | $56.13 | $57.51 | $56.13 | $57.51 | $57.51 | 917 |
| 2025-08-26 | $56.08 | $56.08 | $56.08 | $56.08 | $56.08 | 54 |
| 2025-08-25 | $56.52 | $56.61 | $56.03 | $56.03 | $56.03 | 785 |
| 2025-08-22 | $56.71 | $56.71 | $56.71 | $56.71 | $56.71 | 506 |
| 2025-08-21 | $55.12 | $55.12 | $55.12 | $55.12 | $55.12 | 131 |
| 2025-08-20 | $55.72 | $55.72 | $55.72 | $55.72 | $55.72 | 207 |
| 2025-08-19 | $56.64 | $56.64 | $55.34 | $55.34 | $55.34 | 1,597 |
| 2025-08-18 | $55.62 | $56.08 | $55.62 | $56.08 | $56.08 | 717 |
| 2025-08-15 | $55.41 | $55.83 | $55.41 | $55.83 | $55.83 | 902 |
| 2025-08-14 | $56.82 | $56.82 | $55.51 | $55.51 | $55.51 | 2,289 |
| 2025-08-13 | $56.99 | $57.53 | $56.88 | $57.22 | $57.22 | 1,400 |
| 2025-08-12 | $55.95 | $56.41 | $55.95 | $56.41 | $56.41 | 472 |
| 2025-08-11 | $54.09 | $54.09 | $54.09 | $54.09 | $54.09 | 339 |
| 2025-08-08 | $55.17 | $55.17 | $54.59 | $54.59 | $54.59 | 899 |
| 2025-08-07 | $55.91 | $55.91 | $53.48 | $54.66 | $54.66 | 6,204 |
| 2025-08-06 | $56.68 | $57.59 | $56.62 | $57.59 | $57.59 | 649 |
| 2025-08-05 | $56.20 | $56.20 | $55.97 | $55.97 | $55.97 | 386 |
| 2025-08-04 | $57.13 | $57.37 | $57.13 | $57.37 | $57.37 | 566 |
| 2025-08-01 | $54.92 | $56.55 | $54.17 | $55.47 | $55.47 | 3,660 |
| 2025-07-31 | $58.87 | $59.09 | $57.27 | $57.27 | $57.27 | 4,343 |
| 2025-07-30 | $58.77 | $59.33 | $58.77 | $58.81 | $58.81 | 1,271 |
| 2025-07-29 | $61.02 | $61.02 | $60.05 | $60.05 | $60.05 | 637 |
| 2025-07-28 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 230 |
| 2025-07-25 | $60.77 | $60.88 | $60.46 | $60.46 | $60.46 | 1,021 |
| 2025-07-24 | $59.80 | $60.05 | $59.80 | $60.05 | $60.05 | 298 |
| 2025-07-23 | $59.77 | $60.12 | $59.77 | $60.12 | $60.12 | 456 |
| 2025-07-22 | $59.83 | $59.83 | $59.66 | $59.66 | $59.66 | 771 |
| 2025-07-21 | $60.20 | $60.62 | $60.20 | $60.57 | $60.57 | 1,139 |
| 2025-07-18 | $59.65 | $60.25 | $59.52 | $59.75 | $59.75 | 2,128 |
| 2025-07-17 | $59.79 | $59.79 | $59.38 | $59.55 | $59.55 | 1,842 |
| 2025-07-16 | $58.20 | $58.50 | $58.20 | $58.50 | $58.50 | 2,585 |
| 2025-07-15 | $58.13 | $58.46 | $58.13 | $58.18 | $58.18 | 2,234 |
| 2025-07-14 | $56.98 | $58.29 | $56.98 | $57.81 | $57.81 | 4,122 |
| 2025-07-11 | $58.74 | $58.74 | $57.22 | $57.22 | $57.22 | 1,888 |
| 2025-07-10 | $62.28 | $62.43 | $59.10 | $59.15 | $59.15 | 20,595 |
| 2025-07-09 | $62.90 | $63.48 | $62.90 | $63.41 | $63.41 | 7,016 |
| 2025-07-08 | $62.78 | $62.78 | $62.30 | $62.54 | $62.54 | 3,098 |
| 2025-07-07 | $62.93 | $63.04 | $62.40 | $62.40 | $62.40 | 3,511 |
| 2025-07-03 | $63.12 | $63.12 | $62.93 | $62.93 | $62.93 | 1,733 |
| 2025-07-02 | $60.71 | $61.24 | $59.51 | $60.72 | $60.72 | 3,050 |
| 2025-07-01 | $60.52 | $60.71 | $59.42 | $60.71 | $60.71 | 2,354 |
| 2025-06-30 | $60.07 | $62.96 | $60.07 | $62.28 | $62.28 | 2,073 |
| 2025-06-27 | $60.98 | $60.98 | $59.51 | $59.51 | $59.51 | 1,153 |
| 2025-06-26 | $61.24 | $61.60 | $60.01 | $60.01 | $60.01 | 2,727 |
| 2025-06-25 | $60.57 | $60.65 | $59.95 | $59.95 | $59.95 | 1,433 |
| 2025-06-24 | $60.56 | $60.56 | $59.52 | $59.85 | $59.67 | 1,434 |
| 2025-06-23 | $58.21 | $59.16 | $57.68 | $59.13 | $58.96 | 1,224 |
| 2025-06-20 | $58.00 | $58.00 | $56.52 | $56.52 | $56.52 | 1,064 |
| 2025-06-18 | $58.28 | $58.30 | $58.28 | $58.30 | $58.30 | 485 |
| 2025-06-17 | $59.11 | $59.52 | $58.58 | $59.52 | $59.52 | 2,428 |
| 2025-06-16 | $58.98 | $59.20 | $58.64 | $59.20 | $59.20 | 735 |
| 2025-06-13 | $58.07 | $58.07 | $57.55 | $58.03 | $58.03 | 1,244 |
| 2025-06-12 | $58.58 | $58.68 | $58.58 | $58.68 | $58.68 | 147 |
| 2025-06-11 | $58.48 | $58.48 | $57.96 | $58.31 | $58.31 | 1,294 |
| 2025-06-10 | $58.18 | $58.18 | $57.78 | $57.85 | $57.85 | 2,402 |
| 2025-06-09 | $59.69 | $59.69 | $58.30 | $58.30 | $58.30 | 1,092 |
| 2025-06-06 | $59.50 | $59.50 | $59.22 | $59.31 | $59.31 | 611 |
| 2025-06-05 | $58.75 | $59.52 | $58.75 | $59.52 | $59.52 | 1,117 |
| 2025-06-04 | $58.54 | $59.18 | $58.49 | $58.49 | $58.49 | 1,751 |
| 2025-06-03 | $58.27 | $59.27 | $58.27 | $58.63 | $58.63 | 2,308 |
| 2025-06-02 | $58.03 | $58.03 | $58.03 | $58.03 | $58.03 | 453 |
| 2025-05-30 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 119 |
| 2025-05-29 | $55.08 | $55.69 | $55.08 | $55.69 | $55.69 | 1,234 |
| 2025-05-28 | $56.62 | $56.69 | $55.51 | $55.51 | $55.51 | 1,277 |
| 2025-05-27 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 148 |
| 2025-05-23 | $56.08 | $56.08 | $55.52 | $55.52 | $55.52 | 382 |
| 2025-05-22 | $55.25 | $57.06 | $55.25 | $56.86 | $56.86 | 1,254 |
| 2025-05-21 | $55.91 | $56.00 | $55.18 | $55.18 | $55.18 | 2,548 |
| 2025-05-20 | $56.47 | $57.10 | $56.47 | $57.10 | $57.10 | 1,342 |
| 2025-05-19 | $56.19 | $56.78 | $56.19 | $56.63 | $56.63 | 6,616 |
| 2025-05-16 | $56.08 | $56.34 | $56.00 | $56.34 | $56.34 | 2,323 |
| 2025-05-15 | $54.96 | $56.34 | $54.95 | $56.34 | $56.34 | 1,697 |
| 2025-05-14 | $55.71 | $55.71 | $54.69 | $54.79 | $54.79 | 2,440 |
| 2025-05-13 | $55.68 | $55.81 | $54.82 | $54.82 | $54.82 | 3,490 |
| 2025-05-12 | $53.50 | $53.50 | $52.21 | $52.21 | $52.21 | 1,489 |
| 2025-05-09 | $51.91 | $51.91 | $50.71 | $51.15 | $51.15 | 752 |
| 2025-05-08 | $52.42 | $52.49 | $51.67 | $51.67 | $51.67 | 734 |
| 2025-05-07 | $51.48 | $51.64 | $51.12 | $51.64 | $51.64 | 1,132 |
| 2025-05-06 | $50.10 | $51.65 | $50.10 | $51.65 | $51.65 | 1,592 |
| 2025-05-05 | $50.03 | $52.04 | $50.03 | $51.10 | $51.10 | 9,886 |
| 2025-05-02 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 84 |
| 2025-05-01 | $50.00 | $50.09 | $49.28 | $49.28 | $49.28 | 1,417 |
| 2025-04-30 | $47.37 | $49.39 | $47.37 | $49.09 | $49.09 | 1,263 |
| 2025-04-29 | $48.58 | $49.45 | $48.58 | $49.25 | $49.25 | 3,215 |
| 2025-04-28 | $46.80 | $47.88 | $46.74 | $47.88 | $47.88 | 836 |
| 2025-04-25 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 124 |
| 2025-04-24 | $45.82 | $46.64 | $45.82 | $46.64 | $46.64 | 445 |
| 2025-04-23 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 62 |
| 2025-04-22 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 254 |
| 2025-04-21 | $41.74 | $41.74 | $40.05 | $40.34 | $40.34 | 1,497 |
| 2025-04-17 | $43.15 | $43.15 | $43.00 | $43.00 | $43.00 | 513 |
| 2025-04-16 | $43.67 | $44.67 | $43.42 | $43.42 | $43.42 | 959 |
| 2025-04-15 | $44.97 | $45.29 | $44.92 | $44.92 | $44.92 | 1,048 |
| 2025-04-14 | $44.10 | $45.18 | $43.69 | $45.18 | $45.18 | 1,844 |
| 2025-04-11 | $42.42 | $44.08 | $42.42 | $44.08 | $44.08 | 442 |
| 2025-04-10 | $43.30 | $43.40 | $41.25 | $42.73 | $42.73 | 2,167 |
| 2025-04-09 | $37.51 | $45.25 | $37.51 | $44.89 | $44.89 | 3,690 |
| 2025-04-08 | $39.44 | $39.44 | $37.14 | $37.52 | $37.52 | 1,013 |
| 2025-04-07 | $35.06 | $38.64 | $34.96 | $37.79 | $37.79 | 7,538 |
| 2025-04-04 | $37.92 | $39.69 | $37.43 | $37.83 | $37.83 | 2,659 |
| 2025-04-03 | $45.18 | $45.18 | $42.65 | $43.43 | $43.43 | 1,587 |
| 2025-04-02 | $47.62 | $47.67 | $47.39 | $47.67 | $47.67 | 486 |
| 2025-04-01 | $45.09 | $46.39 | $45.09 | $46.39 | $46.39 | 1,121 |
| 2025-03-31 | $43.79 | $45.59 | $43.79 | $45.59 | $45.59 | 768 |
| 2025-03-28 | $46.11 | $46.22 | $45.72 | $45.96 | $45.96 | 1,920 |
| 2025-03-27 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 210 |
| 2025-03-26 | $50.03 | $50.06 | $49.50 | $49.89 | $49.89 | 938 |
| 2025-03-25 | $51.38 | $51.38 | $51.27 | $51.27 | $51.13 | 1,147 |
| 2025-03-24 | $50.00 | $50.18 | $48.90 | $49.60 | $49.46 | 1,863 |
| 2025-03-21 | $47.92 | $48.70 | $47.92 | $48.62 | $48.48 | 1,953 |
| 2025-03-20 | $49.37 | $49.46 | $48.69 | $48.95 | $48.81 | 1,565 |
| 2025-03-19 | $50.53 | $51.18 | $50.24 | $50.24 | $50.09 | 973 |
| 2025-03-18 | $49.14 | $49.44 | $48.75 | $49.44 | $49.30 | 1,773 |
| 2025-03-17 | $50.43 | $50.54 | $50.01 | $50.01 | $49.87 | 1,303 |
| 2025-03-14 | $47.44 | $48.45 | $47.44 | $48.45 | $48.31 | 1,454 |
| 2025-03-13 | $47.28 | $47.28 | $45.39 | $46.64 | $46.51 | 4,036 |
| 2025-03-12 | $48.66 | $49.51 | $47.35 | $49.51 | $49.37 | 1,769 |
| 2025-03-11 | $47.38 | $47.92 | $47.03 | $47.58 | $47.45 | 1,722 |
| 2025-03-10 | $47.14 | $47.14 | $46.30 | $46.66 | $46.53 | 1,598 |
| 2025-03-07 | $48.85 | $50.46 | $47.59 | $50.46 | $50.32 | 2,320 |
| 2025-03-06 | $50.92 | $52.10 | $49.80 | $49.80 | $49.66 | 1,919 |
| 2025-03-05 | $50.69 | $52.34 | $50.25 | $52.23 | $52.08 | 2,855 |
| 2025-03-04 | $49.50 | $51.66 | $49.50 | $51.28 | $51.14 | 2,005 |
| 2025-03-03 | $52.06 | $52.06 | $50.01 | $50.01 | $49.86 | 1,592 |
| 2025-02-28 | $49.10 | $50.97 | $49.10 | $50.97 | $50.83 | 2,884 |
| 2025-02-27 | $53.42 | $53.42 | $50.12 | $50.12 | $49.98 | 1,622 |
| 2025-02-26 | $51.74 | $53.17 | $51.74 | $52.51 | $52.36 | 2,477 |
| 2025-02-25 | $52.03 | $52.03 | $50.65 | $51.32 | $51.17 | 4,378 |
| 2025-02-24 | $53.51 | $53.70 | $51.58 | $52.48 | $52.33 | 5,173 |
| 2025-02-21 | $55.30 | $55.65 | $53.34 | $53.36 | $53.21 | 2,507 |
| 2025-02-20 | $58.00 | $58.00 | $56.30 | $57.86 | $57.70 | 2,434 |
| 2025-02-19 | $59.54 | $59.87 | $59.01 | $59.40 | $59.23 | 4,093 |
| 2025-02-18 | $60.07 | $61.04 | $59.65 | $61.04 | $60.86 | 4,683 |
| 2025-02-14 | $59.15 | $59.92 | $58.98 | $59.92 | $59.75 | 3,307 |
| 2025-02-13 | $58.70 | $60.21 | $58.70 | $60.21 | $60.03 | 4,026 |
| 2025-02-12 | $56.19 | $58.17 | $56.19 | $58.17 | $58.01 | 1,889 |
| 2025-02-11 | $58.32 | $58.61 | $57.78 | $58.61 | $58.44 | 876 |
| 2025-02-10 | $57.95 | $58.90 | $57.75 | $58.64 | $58.47 | 6,163 |
| 2025-02-07 | $56.33 | $57.70 | $56.29 | $56.52 | $56.36 | 10,407 |
| 2025-02-06 | $56.01 | $56.02 | $55.37 | $55.66 | $55.50 | 4,530 |
| 2025-02-05 | $54.97 | $56.88 | $54.97 | $56.88 | $56.72 | 3,402 |
| 2025-02-04 | $53.43 | $54.70 | $53.43 | $54.70 | $54.55 | 2,794 |
| 2025-02-03 | $52.00 | $53.90 | $51.69 | $53.90 | $53.75 | 957 |
| 2025-01-31 | $53.65 | $55.07 | $53.65 | $53.66 | $53.51 | 1,890 |
| 2025-01-30 | $53.76 | $53.87 | $53.65 | $53.65 | $53.50 | 2,562 |
| 2025-01-29 | $53.45 | $53.45 | $52.14 | $52.32 | $52.17 | 8,348 |
| 2025-01-28 | $50.01 | $53.13 | $50.01 | $53.13 | $52.98 | 15,177 |
| 2025-01-27 | $49.79 | $50.54 | $49.49 | $50.54 | $50.40 | 2,129 |
| 2025-01-24 | $53.00 | $53.00 | $52.38 | $52.59 | $52.44 | 1,552 |
| 2025-01-23 | $52.32 | $52.54 | $52.32 | $52.54 | $52.39 | 491 |
| 2025-01-22 | $53.00 | $53.00 | $52.64 | $52.64 | $52.49 | 1,381 |
| 2025-01-21 | $51.76 | $51.78 | $50.84 | $51.22 | $51.08 | 1,615 |
| 2025-01-17 | $49.51 | $49.66 | $49.51 | $49.66 | $49.66 | 129 |
| 2025-01-16 | $49.55 | $49.89 | $49.49 | $49.49 | $49.49 | 449 |
| 2025-01-15 | $49.39 | $49.41 | $49.39 | $49.41 | $49.41 | 384 |
| 2025-01-14 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 148 |
| 2025-01-13 | $47.00 | $47.34 | $46.82 | $47.34 | $47.34 | 2,023 |
| 2025-01-10 | $47.55 | $49.10 | $47.32 | $49.10 | $49.10 | 1,897 |
| 2025-01-08 | $47.71 | $48.74 | $47.71 | $48.74 | $48.74 | 496 |
| 2025-01-07 | $49.78 | $49.90 | $48.62 | $48.72 | $48.72 | 2,664 |
| 2025-01-06 | $50.19 | $50.19 | $49.73 | $49.73 | $49.73 | 328 |
| 2025-01-03 | $48.87 | $49.19 | $48.87 | $49.14 | $49.14 | 513 |
| 2025-01-02 | $48.41 | $48.41 | $47.86 | $48.22 | $48.22 | 1,013 |
| 2024-12-31 | $48.03 | $48.94 | $47.54 | $48.94 | $48.94 | 867 |
| 2024-12-30 | $48.05 | $48.54 | $47.40 | $48.54 | $48.54 | 1,169 |
| 2024-12-27 | $48.75 | $49.56 | $48.75 | $49.56 | $49.56 | 1,236 |
| 2024-12-26 | $50.05 | $50.68 | $50.00 | $50.68 | $50.68 | 834 |
| 2024-12-24 | $49.84 | $50.36 | $49.84 | $50.36 | $50.36 | 1,409 |
| 2024-12-23 | $49.44 | $49.45 | $49.39 | $49.45 | $49.45 | 732 |
| 2024-12-20 | $48.55 | $50.10 | $48.55 | $50.10 | $49.74 | 874 |
| 2024-12-19 | $48.15 | $48.15 | $48.15 | $48.15 | $47.81 | 239 |
| 2024-12-18 | $51.24 | $51.55 | $47.88 | $47.88 | $47.54 | 2,974 |
| 2024-12-17 | $54.00 | $54.00 | $52.46 | $53.28 | $52.90 | 5,181 |
| 2024-12-16 | $52.20 | $54.04 | $52.20 | $54.04 | $53.66 | 6,954 |
| 2024-12-13 | $51.30 | $51.66 | $51.17 | $51.66 | $51.29 | 681 |
| 2024-12-12 | $50.05 | $50.59 | $50.05 | $50.59 | $50.23 | 256 |
| 2024-12-11 | $49.86 | $50.57 | $49.86 | $50.54 | $50.18 | 2,782 |
| 2024-12-10 | $49.69 | $49.69 | $49.25 | $49.50 | $49.15 | 910 |
| 2024-12-09 | $51.81 | $51.81 | $49.91 | $50.32 | $49.96 | 2,564 |
| 2024-12-06 | $51.58 | $51.62 | $51.47 | $51.57 | $51.20 | 1,977 |
| 2024-12-05 | $51.13 | $51.23 | $50.75 | $50.75 | $50.39 | 3,509 |
| 2024-12-04 | $50.18 | $51.16 | $50.18 | $50.90 | $50.54 | 2,454 |
| 2024-12-03 | $48.93 | $49.10 | $48.87 | $49.10 | $48.76 | 850 |
| 2024-12-02 | $49.14 | $49.14 | $48.86 | $48.86 | $48.51 | 591 |
| 2024-11-29 | $48.13 | $48.57 | $48.13 | $48.57 | $48.22 | 875 |
| 2024-11-27 | $47.99 | $47.99 | $47.99 | $47.99 | $47.65 | 351 |
| 2024-11-26 | $49.40 | $49.40 | $49.33 | $49.33 | $48.98 | 203 |
| 2024-11-25 | $49.44 | $49.44 | $48.88 | $48.88 | $48.53 | 1,785 |
| 2024-11-22 | $48.71 | $48.88 | $48.25 | $48.88 | $48.53 | 625 |
| 2024-11-21 | $47.42 | $48.53 | $47.42 | $48.25 | $47.91 | 2,786 |
| 2024-11-20 | $45.96 | $46.67 | $45.96 | $46.67 | $46.34 | 808 |
| 2024-11-19 | $45.37 | $46.57 | $45.37 | $46.57 | $46.24 | 326 |
| 2024-11-18 | $46.12 | $46.12 | $45.46 | $45.86 | $45.53 | 899 |
| 2024-11-15 | $46.71 | $46.71 | $45.57 | $45.70 | $45.70 | 823 |
| 2024-11-14 | $48.62 | $48.75 | $47.66 | $47.66 | $47.66 | 2,015 |
| 2024-11-13 | $50.38 | $51.05 | $50.28 | $50.28 | $50.28 | 1,592 |
| 2024-11-12 | $50.17 | $50.54 | $49.86 | $50.54 | $50.54 | 659 |
| 2024-11-11 | $50.05 | $50.55 | $50.05 | $50.48 | $50.48 | 1,789 |
| 2024-11-08 | $49.04 | $49.24 | $48.61 | $49.24 | $49.24 | 1,663 |
| 2024-11-07 | $48.98 | $49.10 | $48.98 | $49.10 | $49.10 | 765 |
| 2024-11-06 | $47.90 | $47.90 | $47.71 | $47.71 | $47.71 | 716 |
| 2024-11-05 | $45.15 | $45.42 | $45.15 | $45.42 | $45.42 | 241 |
| 2024-11-04 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 63 |
| 2024-11-01 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 40 |
| 2024-10-31 | $44.12 | $44.12 | $44.09 | $44.09 | $44.09 | 1,066 |
| 2024-10-30 | $46.29 | $46.29 | $45.79 | $45.79 | $45.79 | 141 |
| 2024-10-29 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 82 |
| 2024-10-28 | $46.17 | $46.17 | $45.86 | $45.86 | $45.86 | 650 |
| 2024-10-25 | $46.43 | $46.43 | $45.58 | $45.58 | $45.58 | 918 |
| 2024-10-24 | $45.56 | $45.56 | $45.18 | $45.27 | $45.27 | 684 |
| 2024-10-23 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 271 |
| 2024-10-22 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 97 |
| 2024-10-21 | $46.74 | $47.01 | $46.74 | $47.01 | $47.01 | 522 |
| 2024-10-18 | $47.35 | $47.38 | $47.35 | $47.38 | $47.38 | 936 |
| 2024-10-17 | $47.11 | $47.60 | $47.11 | $47.39 | $47.39 | 1,170 |
| 2024-10-16 | $46.85 | $47.24 | $46.85 | $47.24 | $47.24 | 599 |
| 2024-10-15 | $47.65 | $47.65 | $46.94 | $46.94 | $46.94 | 1,324 |
| 2024-10-14 | $48.05 | $48.05 | $47.66 | $47.83 | $47.83 | 1,954 |
| 2024-10-11 | $47.84 | $47.94 | $47.64 | $47.65 | $47.65 | 4,200 |
| 2024-10-10 | $46.05 | $47.30 | $46.05 | $47.30 | $47.30 | 3,411 |
| 2024-10-09 | $44.80 | $45.61 | $44.80 | $45.57 | $45.57 | 3,185 |
| 2024-10-08 | $43.68 | $44.41 | $43.68 | $43.95 | $43.95 | 5,957 |
| 2024-10-07 | $43.95 | $43.95 | $42.55 | $42.88 | $42.88 | 4,083 |
| 2024-10-04 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 190 |
| 2024-10-03 | $42.40 | $42.40 | $42.40 | $42.40 | $42.40 | 85 |
| 2024-10-02 | $42.37 | $42.37 | $42.30 | $42.30 | $42.30 | 648 |
| 2024-10-01 | $42.15 | $42.15 | $41.73 | $41.77 | $41.77 | 2,079 |
| 2024-09-30 | $42.72 | $43.12 | $42.57 | $43.12 | $43.12 | 1,176 |
| 2024-09-27 | $43.20 | $43.23 | $43.02 | $43.02 | $43.02 | 529 |
| 2024-09-26 | $43.31 | $43.41 | $43.31 | $43.41 | $43.41 | 173 |
| 2024-09-25 | $43.62 | $43.62 | $43.06 | $43.16 | $43.16 | 1,534 |
| 2024-09-24 | $44.02 | $44.02 | $44.02 | $44.02 | $43.76 | 67 |
| 2024-09-23 | $43.36 | $43.82 | $43.36 | $43.43 | $43.17 | 675 |
| 2024-09-20 | $42.43 | $42.93 | $42.43 | $42.91 | $42.65 | 815 |
| 2024-09-19 | $42.52 | $42.76 | $42.17 | $42.40 | $42.15 | 1,445 |
| 2024-09-18 | $40.70 | $40.70 | $40.70 | $40.70 | $40.46 | 6 |
| 2024-09-17 | $41.77 | $41.77 | $41.24 | $41.25 | $41.00 | 743 |
| 2024-09-16 | $41.83 | $42.02 | $41.53 | $42.02 | $41.76 | 562 |
| 2024-09-13 | $41.57 | $41.57 | $41.24 | $41.26 | $41.01 | 639 |
| 2024-09-12 | $40.86 | $41.04 | $40.86 | $41.04 | $40.80 | 1,060 |
| 2024-09-11 | $38.51 | $40.01 | $38.13 | $40.01 | $40.01 | 300 |
| 2024-09-10 | $39.08 | $39.11 | $38.94 | $38.94 | $38.94 | 360 |
| 2024-09-09 | $38.61 | $38.70 | $38.44 | $38.70 | $38.70 | 4,889 |
| 2024-09-06 | $39.89 | $39.89 | $38.02 | $38.11 | $38.11 | 2,132 |
| 2024-09-05 | $40.19 | $40.23 | $40.13 | $40.13 | $40.13 | 595 |
| 2024-09-04 | $41.13 | $41.16 | $40.81 | $41.16 | $41.16 | 758 |
| 2024-09-03 | $41.83 | $43.28 | $41.82 | $42.15 | $42.15 | 1,849 |
| 2024-08-30 | $43.68 | $43.68 | $42.94 | $43.40 | $43.40 | 1,470 |
| 2024-08-29 | $42.80 | $43.24 | $42.49 | $42.49 | $42.49 | 2,020 |
| 2024-08-28 | $42.96 | $42.96 | $42.87 | $42.87 | $42.87 | 359 |
| 2024-08-27 | $43.22 | $43.35 | $43.16 | $43.26 | $43.26 | 1,883 |
| 2024-08-26 | $43.03 | $43.40 | $43.03 | $43.40 | $43.40 | 425 |
| 2024-08-23 | $43.00 | $43.48 | $42.66 | $42.66 | $42.66 | 243 |
| 2024-08-22 | $43.19 | $43.30 | $42.86 | $43.30 | $43.30 | 1,262 |
| 2024-08-21 | $43.62 | $43.62 | $43.11 | $43.27 | $43.27 | 1,264 |
| 2024-08-20 | $43.54 | $43.54 | $43.12 | $43.16 | $43.16 | 1,714 |
| 2024-08-19 | $41.88 | $42.42 | $41.88 | $42.16 | $42.16 | 1,729 |
| 2024-08-16 | $41.34 | $41.80 | $41.34 | $41.80 | $41.80 | 746 |
| 2024-08-15 | $41.45 | $41.45 | $40.88 | $40.88 | $40.88 | 458 |
| 2024-08-14 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 250 |
| 2024-08-13 | $39.04 | $39.04 | $38.94 | $38.94 | $38.94 | 346 |
| 2024-08-12 | $38.30 | $38.30 | $37.69 | $37.69 | $37.69 | 865 |
| 2024-08-09 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 163 |
| 2024-08-08 | $36.65 | $37.09 | $36.65 | $37.09 | $37.09 | 567 |
| 2024-08-07 | $34.98 | $35.68 | $34.84 | $34.84 | $34.84 | 1,676 |
| 2024-08-06 | $35.03 | $35.03 | $34.72 | $34.72 | $34.72 | 730 |
| 2024-08-05 | $34.49 | $34.49 | $34.14 | $34.14 | $34.14 | 362 |
| 2024-08-02 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 184 |
| 2024-08-01 | $39.28 | $39.28 | $36.46 | $37.14 | $37.14 | 3,595 |
| 2024-07-31 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 396 |
| 2024-07-30 | $37.81 | $38.22 | $37.81 | $38.09 | $38.09 | 1,072 |
| 2024-07-29 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 230 |
| 2024-07-26 | $38.78 | $39.17 | $38.34 | $39.17 | $39.17 | 788 |
| 2024-07-25 | $38.33 | $38.33 | $38.27 | $38.27 | $38.27 | 525 |
| 2024-07-24 | $39.79 | $39.79 | $38.05 | $38.51 | $38.51 | 11,710 |
| 2024-07-23 | $40.18 | $40.18 | $40.10 | $40.10 | $40.10 | 397 |
| 2024-07-22 | $39.90 | $39.90 | $39.69 | $39.69 | $39.69 | 789 |
| 2024-07-19 | $40.69 | $40.69 | $39.66 | $39.80 | $39.80 | 2,452 |
| 2024-07-18 | $41.59 | $41.59 | $40.82 | $41.01 | $41.01 | 1,055 |
| 2024-07-17 | $41.66 | $41.93 | $41.33 | $41.33 | $41.33 | 621 |
| 2024-07-16 | $42.95 | $43.08 | $42.73 | $43.08 | $43.08 | 5,724 |
| 2024-07-15 | $42.62 | $43.04 | $42.55 | $42.66 | $42.66 | 2,381 |
| 2024-07-12 | $42.10 | $42.10 | $41.96 | $41.96 | $41.96 | 493 |
| 2024-07-11 | $41.47 | $41.55 | $41.06 | $41.29 | $41.29 | 2,677 |
| 2024-07-10 | $40.00 | $40.92 | $40.00 | $40.92 | $40.92 | 4,101 |
| 2024-07-09 | $42.38 | $42.38 | $40.92 | $41.37 | $41.37 | 629 |
| 2024-07-08 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 548 |
| 2024-07-05 | $41.54 | $41.97 | $41.37 | $41.37 | $41.37 | 995 |
| 2024-07-03 | $41.00 | $42.09 | $41.00 | $41.67 | $41.67 | 2,036 |
| 2024-07-02 | $41.01 | $41.35 | $41.01 | $41.35 | $41.35 | 572 |
| 2024-07-01 | $40.15 | $40.77 | $40.15 | $40.36 | $40.36 | 6,995 |
| 2024-06-28 | $40.68 | $40.94 | $40.30 | $40.30 | $40.30 | 1,909 |
| 2024-06-27 | $39.71 | $40.18 | $39.65 | $40.07 | $40.07 | 4,761 |
| 2024-06-26 | $38.51 | $38.51 | $38.29 | $38.29 | $38.29 | 2,478 |
| 2024-06-25 | $38.95 | $39.85 | $38.95 | $39.85 | $39.53 | 451 |
| 2024-06-24 | $39.12 | $39.18 | $38.68 | $38.68 | $38.37 | 1,670 |
| 2024-06-21 | $38.22 | $38.92 | $38.22 | $38.92 | $38.61 | 1,020 |
| 2024-06-20 | $38.64 | $38.64 | $37.32 | $37.32 | $37.02 | 1,387 |
| 2024-06-18 | $39.76 | $39.76 | $38.86 | $39.31 | $39.31 | 2,513 |
| 2024-06-17 | $38.90 | $39.21 | $38.90 | $39.21 | $39.21 | 298 |
| 2024-06-14 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 33 |
| 2024-06-13 | $39.51 | $39.51 | $38.71 | $38.71 | $38.71 | 1,168 |
| 2024-06-12 | $39.02 | $39.34 | $39.02 | $39.05 | $39.05 | 661 |
| 2024-06-11 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 34 |
| 2024-06-10 | $37.48 | $38.29 | $37.48 | $38.29 | $38.29 | 1,075 |
| 2024-06-07 | $37.02 | $37.20 | $37.02 | $37.20 | $37.20 | 373 |
| 2024-06-06 | $37.34 | $37.34 | $37.07 | $37.16 | $37.16 | 677 |
| 2024-06-05 | $36.02 | $37.10 | $36.02 | $37.10 | $37.10 | 1,110 |
| 2024-06-04 | $35.60 | $35.60 | $35.57 | $35.57 | $35.57 | 1,543 |
| 2024-06-03 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 482 |
| 2024-05-31 | $35.64 | $36.66 | $35.64 | $36.66 | $36.66 | 1,668 |
| 2024-05-30 | $36.93 | $37.09 | $36.43 | $36.43 | $36.43 | 2,921 |
| 2024-05-29 | $38.49 | $38.49 | $38.28 | $38.31 | $38.31 | 376 |
| 2024-05-28 | $39.14 | $39.14 | $38.83 | $38.83 | $38.83 | 2,578 |
| 2024-05-24 | $40.00 | $40.05 | $39.92 | $39.92 | $39.92 | 692 |
| 2024-05-23 | $40.27 | $40.27 | $39.32 | $39.32 | $39.32 | 3,150 |
| 2024-05-22 | $40.04 | $40.27 | $39.96 | $39.96 | $39.96 | 1,805 |
| 2024-05-21 | $39.84 | $39.91 | $39.84 | $39.91 | $39.91 | 331 |
| 2024-05-20 | $40.20 | $40.76 | $40.12 | $40.76 | $40.76 | 1,595 |
| 2024-05-17 | $40.09 | $40.33 | $40.09 | $40.33 | $40.33 | 751 |
| 2024-05-16 | $40.75 | $40.84 | $40.30 | $40.51 | $40.51 | 2,243 |
| 2024-05-15 | $40.36 | $40.70 | $40.30 | $40.63 | $40.63 | 1,619 |
| 2024-05-14 | $39.05 | $39.34 | $38.94 | $38.94 | $38.94 | 2,398 |
| 2024-05-13 | $38.86 | $38.86 | $38.72 | $38.73 | $38.73 | 761 |
| 2024-05-10 | $38.44 | $38.44 | $38.44 | $38.44 | $38.44 | 25 |
| 2024-05-09 | $38.38 | $38.42 | $38.34 | $38.35 | $38.35 | 1,290 |
| 2024-05-08 | $38.18 | $38.42 | $38.18 | $38.42 | $38.42 | 995 |
| 2024-05-07 | $39.28 | $39.32 | $38.90 | $38.90 | $38.90 | 2,703 |
| 2024-05-06 | $38.68 | $38.98 | $38.68 | $38.98 | $38.98 | 2,279 |
| 2024-05-03 | $37.89 | $37.89 | $37.87 | $37.89 | $37.89 | 942 |
| 2024-05-02 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 27 |
| 2024-05-01 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 247 |
| 2024-04-30 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 108 |
| 2024-04-29 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 189 |
| 2024-04-26 | $39.26 | $39.26 | $39.16 | $39.16 | $39.16 | 1,083 |
| 2024-04-25 | $37.47 | $38.11 | $37.47 | $38.11 | $38.11 | 506 |
| 2024-04-24 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 132 |
| 2024-04-23 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 168 |
| 2024-04-22 | $36.51 | $37.30 | $36.25 | $36.91 | $36.91 | 1,972 |
| 2024-04-19 | $35.96 | $36.39 | $35.96 | $36.39 | $36.39 | 1,368 |
| 2024-04-18 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 144 |
| 2024-04-17 | $37.18 | $37.18 | $36.65 | $36.79 | $36.79 | 414 |
| 2024-04-16 | $37.38 | $37.51 | $37.38 | $37.51 | $37.51 | 594 |
| 2024-04-15 | $39.74 | $39.74 | $37.73 | $37.73 | $37.73 | 1,083 |
| 2024-04-12 | $39.88 | $39.88 | $39.33 | $39.33 | $39.33 | 4,151 |
| 2024-04-11 | $40.21 | $41.39 | $40.21 | $41.39 | $41.39 | 1,652 |
| 2024-04-10 | $40.37 | $40.60 | $40.22 | $40.60 | $40.60 | 853 |
| 2024-04-09 | $40.65 | $41.12 | $40.65 | $41.12 | $41.12 | 840 |
| 2024-04-08 | $40.60 | $40.60 | $40.54 | $40.54 | $40.54 | 348 |
| 2024-04-05 | $40.11 | $40.83 | $40.11 | $40.58 | $40.58 | 1,012 |
| 2024-04-04 | $42.23 | $42.23 | $39.83 | $39.87 | $39.87 | 2,875 |
| 2024-04-03 | $40.92 | $41.11 | $40.91 | $40.91 | $40.91 | 1,017 |
| 2024-04-02 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 47 |
| 2024-04-01 | $41.72 | $41.89 | $40.62 | $41.33 | $41.33 | 19,802 |
| 2024-03-28 | $42.00 | $42.00 | $41.70 | $41.71 | $41.71 | 1,691 |
| 2024-03-27 | $41.19 | $41.26 | $40.96 | $41.26 | $41.26 | 1,741 |
| 2024-03-26 | $41.32 | $41.62 | $41.30 | $41.34 | $41.34 | 4,086 |
| 2024-03-25 | $41.35 | $41.55 | $41.30 | $41.30 | $41.30 | 1,470 |
| 2024-03-22 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 645 |
| 2024-03-21 | $42.70 | $42.92 | $42.52 | $42.52 | $42.52 | 1,086 |
| 2024-03-20 | $41.24 | $42.09 | $41.24 | $42.09 | $42.09 | 2,040 |
| 2024-03-19 | $40.35 | $41.13 | $40.19 | $41.13 | $41.00 | 1,414 |
| 2024-03-18 | $41.57 | $41.57 | $41.47 | $41.47 | $41.34 | 1,655 |
| 2024-03-15 | $41.46 | $41.46 | $41.46 | $41.46 | $41.33 | 1,971 |
| 2024-03-14 | $42.99 | $42.99 | $42.55 | $42.79 | $42.65 | 2,412 |
| 2024-03-13 | $43.79 | $44.30 | $43.79 | $44.16 | $44.02 | 1,519 |
| 2024-03-12 | $43.62 | $44.21 | $43.62 | $44.21 | $44.07 | 1,083 |
| 2024-03-11 | $43.18 | $43.59 | $42.77 | $43.59 | $43.45 | 24,565 |
| 2024-03-08 | $44.48 | $44.48 | $43.31 | $43.33 | $43.19 | 1,426 |
| 2024-03-07 | $43.79 | $44.27 | $43.58 | $44.25 | $44.11 | 3,130 |
| 2024-03-06 | $45.03 | $45.03 | $43.06 | $43.35 | $43.21 | 3,917 |
| 2024-03-05 | $42.96 | $42.96 | $41.70 | $42.22 | $42.08 | 6,271 |
| 2024-03-04 | $43.91 | $44.61 | $43.91 | $44.40 | $44.26 | 5,040 |
| 2024-03-01 | $43.74 | $44.78 | $43.50 | $44.78 | $44.78 | 1,973 |
| 2024-02-29 | $44.71 | $44.71 | $43.67 | $44.37 | $44.37 | 7,613 |
| 2024-02-28 | $44.67 | $44.67 | $42.68 | $43.03 | $43.03 | 1,490 |
| 2024-02-27 | $43.61 | $43.64 | $43.14 | $43.57 | $43.57 | 5,974 |
| 2024-02-26 | $42.64 | $43.39 | $42.06 | $42.90 | $42.90 | 2,706 |
| 2024-02-23 | $41.86 | $41.93 | $41.81 | $41.92 | $41.92 | 3,358 |
| 2024-02-22 | $40.55 | $41.35 | $40.55 | $41.27 | $41.27 | 4,179 |
| 2024-02-21 | $40.46 | $40.46 | $38.53 | $39.29 | $39.29 | 20,013 |
| 2024-02-20 | $43.30 | $43.63 | $43.08 | $43.63 | $43.63 | 3,928 |
| 2024-02-16 | $45.20 | $45.42 | $44.51 | $44.63 | $44.63 | 5,251 |
| 2024-02-15 | $46.11 | $46.32 | $46.11 | $46.32 | $46.32 | 714 |
| 2024-02-14 | $45.59 | $46.11 | $45.12 | $46.11 | $46.11 | 7,398 |
| 2024-02-13 | $44.62 | $45.00 | $43.77 | $44.70 | $44.70 | 9,184 |
| 2024-02-12 | $47.45 | $48.15 | $46.44 | $46.93 | $46.93 | 7,438 |
| 2024-02-09 | $45.61 | $47.99 | $45.61 | $47.99 | $47.99 | 9,578 |
| 2024-02-08 | $44.10 | $44.86 | $43.42 | $44.86 | $44.86 | 4,428 |
| 2024-02-07 | $43.67 | $44.22 | $43.67 | $43.96 | $43.96 | 4,201 |
| 2024-02-06 | $42.56 | $42.63 | $42.45 | $42.49 | $42.49 | 1,247 |
| 2024-02-05 | $42.87 | $42.87 | $41.17 | $42.33 | $42.33 | 2,230 |
| 2024-02-02 | $42.71 | $43.02 | $42.00 | $42.84 | $42.84 | 24,618 |
| 2024-02-01 | $42.79 | $42.81 | $41.95 | $42.81 | $42.81 | 1,089 |
| 2024-01-31 | $42.00 | $42.00 | $41.85 | $41.85 | $41.85 | 1,913 |
| 2024-01-30 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 489 |
| 2024-01-29 | $43.49 | $44.39 | $43.47 | $44.39 | $44.39 | 2,705 |
| 2024-01-26 | $43.09 | $43.09 | $42.65 | $42.84 | $42.84 | 1,932 |
| 2024-01-25 | $42.74 | $43.46 | $42.66 | $43.46 | $43.46 | 3,395 |
| 2024-01-24 | $44.00 | $44.00 | $42.86 | $43.36 | $43.36 | 7,155 |
| 2024-01-23 | $42.71 | $43.04 | $42.59 | $42.80 | $42.80 | 1,891 |
| 2024-01-22 | $43.11 | $43.16 | $42.77 | $43.00 | $43.00 | 4,631 |
| 2024-01-19 | $41.11 | $41.76 | $40.69 | $41.76 | $41.76 | 4,762 |
| 2024-01-18 | $40.86 | $41.41 | $40.59 | $40.90 | $40.90 | 3,080 |
| 2024-01-17 | $39.50 | $39.81 | $39.00 | $39.81 | $39.81 | 3,884 |
| 2024-01-16 | $40.92 | $41.22 | $40.18 | $40.78 | $40.78 | 4,027 |
| 2024-01-12 | $41.37 | $41.37 | $41.11 | $41.11 | $41.11 | 1,032 |
| 2024-01-11 | $40.24 | $40.44 | $40.15 | $40.44 | $40.44 | 1,854 |
| 2024-01-10 | $39.10 | $39.65 | $38.94 | $39.60 | $39.60 | 3,426 |
| 2024-01-09 | $37.98 | $38.48 | $37.87 | $38.48 | $38.48 | 1,410 |
| 2024-01-08 | $36.18 | $37.22 | $36.18 | $37.22 | $37.22 | 1,365 |
| 2024-01-05 | $35.68 | $35.70 | $35.66 | $35.70 | $35.70 | 829 |
| 2024-01-04 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 266 |
| 2024-01-03 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 469 |
| 2024-01-02 | $37.84 | $37.84 | $37.31 | $37.31 | $37.31 | 1,276 |
| 2023-12-29 | $39.22 | $39.22 | $38.91 | $38.91 | $38.91 | 2,849 |
| 2023-12-28 | $39.45 | $39.66 | $39.45 | $39.66 | $39.66 | 1,109 |
| 2023-12-27 | $40.15 | $40.15 | $39.52 | $39.82 | $39.82 | 674 |
| 2023-12-26 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 203 |
| 2023-12-22 | $39.67 | $39.75 | $39.62 | $39.62 | $39.62 | 2,873 |
| 2023-12-21 | $38.68 | $39.37 | $38.63 | $39.37 | $39.37 | 2,164 |
| 2023-12-20 | $40.00 | $40.05 | $38.66 | $38.66 | $38.66 | 1,945 |
| 2023-12-19 | $39.99 | $40.28 | $39.90 | $40.28 | $40.12 | 2,576 |
| 2023-12-18 | $39.55 | $39.79 | $39.44 | $39.70 | $39.54 | 2,100 |
| 2023-12-15 | $38.82 | $39.42 | $38.82 | $39.42 | $39.26 | 1,957 |
| 2023-12-14 | $38.48 | $38.48 | $38.48 | $38.48 | $38.32 | 306 |
| 2023-12-13 | $37.18 | $38.15 | $37.18 | $38.15 | $37.99 | 552 |
| 2023-12-12 | $37.40 | $37.40 | $37.37 | $37.37 | $37.22 | 766 |
| 2023-12-11 | $36.23 | $36.44 | $36.23 | $36.31 | $36.16 | 420 |
| 2023-12-08 | $34.96 | $35.46 | $34.96 | $35.46 | $35.32 | 676 |
| 2023-12-07 | $34.77 | $34.77 | $34.76 | $34.76 | $34.62 | 874 |
| 2023-12-06 | $35.99 | $35.99 | $34.76 | $34.76 | $34.62 | 1,226 |
| 2023-12-05 | $34.81 | $34.81 | $34.81 | $34.81 | $34.67 | 330 |
| 2023-12-04 | $34.41 | $35.15 | $34.41 | $35.15 | $35.01 | 1,120 |
| 2023-12-01 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 339 |
| 2023-11-30 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 1,394 |
| 2023-11-29 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 165 |
| 2023-11-28 | $32.61 | $32.79 | $32.61 | $32.79 | $32.79 | 466 |
| 2023-11-27 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 103 |
| 2023-11-24 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 60 |
| 2023-11-22 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 20 |
| 2023-11-21 | $32.30 | $32.30 | $32.14 | $32.14 | $32.14 | 1,024 |
| 2023-11-20 | $31.80 | $32.19 | $31.80 | $32.19 | $32.19 | 1,397 |
| 2023-11-17 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 207 |
| 2023-11-16 | $30.42 | $30.80 | $30.40 | $30.80 | $30.80 | 1,175 |
| 2023-11-15 | $31.96 | $31.99 | $31.72 | $31.72 | $31.72 | 4,871 |
| 2023-11-14 | $31.18 | $32.01 | $31.18 | $32.01 | $32.01 | 663 |
| 2023-11-13 | $29.96 | $30.03 | $29.96 | $30.03 | $30.03 | 451 |
| 2023-11-10 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 508 |
| 2023-11-09 | $28.87 | $28.87 | $28.74 | $28.74 | $28.74 | 475 |
| 2023-11-08 | $29.09 | $29.09 | $29.00 | $29.00 | $29.00 | 464 |
| 2023-11-07 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 308 |
| 2023-11-06 | $28.04 | $28.28 | $28.04 | $28.28 | $28.28 | 533 |
| 2023-11-03 | $28.01 | $28.61 | $27.95 | $28.61 | $28.61 | 2,979 |
| 2023-11-02 | $27.89 | $27.91 | $27.86 | $27.91 | $27.91 | 5,304 |
| 2023-11-01 | $27.45 | $27.49 | $27.21 | $27.49 | $27.49 | 1,065 |
| 2023-10-31 | $27.06 | $27.41 | $27.06 | $27.41 | $27.41 | 766 |
| 2023-10-30 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 154 |
| 2023-10-27 | $26.61 | $26.61 | $26.39 | $26.39 | $26.39 | 470 |
| 2023-10-26 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 522 |
| 2023-10-25 | $27.71 | $27.71 | $26.83 | $26.83 | $26.83 | 1,675 |
| 2023-10-24 | $28.03 | $28.23 | $27.93 | $28.23 | $28.23 | 764 |
| 2023-10-23 | $27.40 | $27.74 | $27.40 | $27.46 | $27.46 | 689 |
| 2023-10-20 | $28.16 | $28.16 | $27.79 | $27.79 | $27.79 | 955 |
| 2023-10-19 | $29.67 | $29.67 | $29.15 | $29.15 | $29.15 | 250 |
| 2023-10-18 | $30.28 | $30.28 | $29.83 | $29.83 | $29.83 | 178 |
| 2023-10-17 | $30.70 | $30.70 | $30.43 | $30.47 | $30.47 | 2,466 |
| 2023-10-16 | $29.78 | $30.55 | $29.78 | $30.49 | $30.49 | 1,235 |
| 2023-10-13 | $29.55 | $29.55 | $29.45 | $29.45 | $29.45 | 357 |
| 2023-10-12 | $30.17 | $30.17 | $29.77 | $29.77 | $29.77 | 374 |
| 2023-10-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 260 |
| 2023-10-10 | $29.92 | $30.47 | $29.90 | $30.25 | $30.25 | 2,956 |
| 2023-10-09 | $28.97 | $30.03 | $28.97 | $29.89 | $29.89 | 9,775 |
| 2023-10-06 | $29.39 | $29.39 | $29.27 | $29.27 | $29.27 | 104 |
| 2023-10-05 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 177 |
| 2023-10-04 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 14 |
| 2023-10-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 7 |
| 2023-10-02 | $28.92 | $29.00 | $28.92 | $29.00 | $29.00 | 126 |
| 2023-09-29 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 55 |
| 2023-09-28 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 14 |
| 2023-09-27 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 366 |
| 2023-09-26 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 6 |
| 2023-09-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 78 |
| 2023-09-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 43 |
| 2023-09-21 | $29.08 | $29.09 | $28.73 | $28.73 | $28.73 | 803 |
| 2023-09-20 | $30.47 | $30.47 | $29.76 | $29.76 | $29.76 | 281 |
| 2023-09-19 | $29.83 | $29.83 | $29.83 | $29.83 | $29.77 | 13 |
| 2023-09-18 | $30.30 | $30.34 | $30.16 | $30.16 | $30.10 | 796 |
| 2023-09-15 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 170 |
| 2023-09-14 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 3 |
| 2023-09-13 | $30.76 | $30.83 | $30.76 | $30.83 | $30.83 | 745 |
| 2023-09-12 | $31.48 | $31.49 | $31.07 | $31.07 | $31.07 | 987 |
| 2023-09-11 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 75 |
| 2023-09-08 | $31.28 | $31.28 | $31.13 | $31.13 | $31.13 | 752 |
| 2023-09-07 | $31.01 | $31.03 | $31.01 | $31.03 | $31.03 | 1,083 |
| 2023-09-06 | $31.47 | $31.47 | $31.43 | $31.43 | $31.43 | 640 |
| 2023-09-05 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 116 |
| 2023-09-01 | $31.93 | $31.93 | $31.53 | $31.53 | $31.53 | 1,314 |
| 2023-08-31 | $31.32 | $31.51 | $31.32 | $31.43 | $31.43 | 1,342 |
| 2023-08-30 | $30.23 | $30.52 | $30.04 | $30.52 | $30.52 | 775 |
| 2023-08-29 | $29.28 | $30.15 | $29.28 | $30.15 | $30.15 | 466 |
| 2023-08-28 | $29.45 | $29.56 | $29.45 | $29.56 | $29.56 | 648 |
| 2023-08-25 | $28.92 | $29.28 | $28.88 | $29.28 | $29.28 | 2,629 |
| 2023-08-24 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 4 |
| 2023-08-23 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 212 |
| 2023-08-22 | $28.65 | $28.65 | $28.63 | $28.64 | $28.64 | 640 |
| 2023-08-21 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 329 |
| 2023-08-18 | $27.39 | $27.44 | $27.37 | $27.44 | $27.44 | 1,198 |
| 2023-08-17 | $27.38 | $27.39 | $27.38 | $27.39 | $27.39 | 114 |
| 2023-08-16 | $28.42 | $28.43 | $28.15 | $28.19 | $28.19 | 930 |
| 2023-08-15 | $28.70 | $28.77 | $28.70 | $28.77 | $28.77 | 262 |
| 2023-08-14 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 52 |
| 2023-08-11 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 117 |
| 2023-08-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 223 |
| 2023-08-09 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 219 |
| 2023-08-08 | $28.36 | $28.55 | $28.36 | $28.55 | $28.55 | 931 |
| 2023-08-07 | $28.91 | $29.27 | $28.91 | $29.27 | $29.27 | 253 |
| 2023-08-04 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 256 |
| 2023-08-03 | $30.06 | $30.55 | $30.06 | $30.55 | $30.55 | 1,097 |
| 2023-08-02 | $31.23 | $31.23 | $30.31 | $30.31 | $30.31 | 624 |
| 2023-08-01 | $31.70 | $32.42 | $31.70 | $32.36 | $32.36 | 941 |
| 2023-07-31 | $31.69 | $31.77 | $31.69 | $31.77 | $31.77 | 319 |
| 2023-07-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 7 |
| 2023-07-27 | $31.47 | $31.47 | $30.60 | $30.60 | $30.60 | 727 |
| 2023-07-26 | $31.04 | $31.04 | $30.66 | $31.04 | $31.04 | 636 |
| 2023-07-25 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 1 |
| 2023-07-24 | $30.69 | $30.69 | $29.99 | $30.11 | $30.11 | 2,141 |
| 2023-07-21 | $30.15 | $30.15 | $30.13 | $30.13 | $30.13 | 280 |
| 2023-07-20 | $30.50 | $30.50 | $29.93 | $30.02 | $30.02 | 1,822 |
| 2023-07-19 | $31.22 | $31.46 | $31.22 | $31.46 | $31.46 | 1,491 |
| 2023-07-18 | $31.16 | $31.35 | $31.16 | $31.32 | $31.32 | 748 |
| 2023-07-17 | $30.74 | $30.85 | $30.74 | $30.85 | $30.85 | 693 |
| 2023-07-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 700 |
| 2023-07-13 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 138 |
| 2023-07-12 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 314 |
| 2023-07-11 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 33 |
| 2023-07-10 | $29.15 | $29.60 | $29.15 | $29.60 | $29.60 | 425 |
| 2023-07-07 | $28.96 | $28.96 | $28.71 | $28.71 | $28.71 | 461 |
| 2023-07-06 | $28.40 | $28.75 | $28.40 | $28.75 | $28.75 | 311 |
| 2023-07-05 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 36 |
| 2023-07-03 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 263 |
| 2023-06-30 | $30.04 | $30.04 | $29.87 | $29.87 | $29.87 | 1,313 |
| 2023-06-29 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 177 |
| 2023-06-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2023-06-27 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 127 |
| 2023-06-26 | $27.91 | $27.91 | $27.82 | $27.82 | $27.82 | 1,003 |
| 2023-06-23 | $27.94 | $28.10 | $27.89 | $27.89 | $27.89 | 1,444 |
| 2023-06-22 | $28.98 | $28.98 | $28.94 | $28.94 | $28.94 | 267 |
| 2023-06-21 | $28.38 | $28.95 | $28.38 | $28.95 | $28.95 | 693 |
| 2023-06-20 | $30.04 | $30.04 | $29.61 | $29.93 | $29.93 | 1,097 |
| 2023-06-16 | $31.56 | $31.56 | $30.76 | $30.76 | $30.76 | 622 |
| 2023-06-15 | $30.82 | $30.88 | $30.82 | $30.88 | $30.88 | 470 |
| 2023-06-14 | $29.79 | $29.89 | $29.53 | $29.89 | $29.89 | 729 |
| 2023-06-13 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 126 |
| 2023-06-12 | $28.35 | $28.85 | $28.35 | $28.85 | $28.85 | 1,232 |
| 2023-06-09 | $28.13 | $28.14 | $27.69 | $27.69 | $27.69 | 6,048 |
| 2023-06-08 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 34 |
| 2023-06-07 | $28.38 | $28.38 | $27.37 | $27.37 | $27.37 | 818 |
| 2023-06-06 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 284 |
| 2023-06-05 | $28.22 | $28.23 | $28.22 | $28.23 | $28.23 | 326 |
| 2023-06-02 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 61 |
| 2023-06-01 | $28.08 | $28.31 | $27.35 | $28.10 | $28.10 | 1,239 |
| 2023-05-31 | $28.47 | $28.48 | $28.41 | $28.46 | $28.46 | 645 |
| 2023-05-30 | $28.74 | $28.81 | $28.02 | $28.02 | $28.02 | 1,826 |
| 2023-05-26 | $26.87 | $27.93 | $26.87 | $27.87 | $27.87 | 3,499 |
| 2023-05-25 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 103 |
| 2023-05-24 | $25.98 | $25.98 | $25.83 | $25.88 | $25.88 | 410 |
| 2023-05-23 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 124 |
| 2023-05-22 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 219 |
| 2023-05-19 | $25.86 | $25.86 | $25.64 | $25.75 | $25.75 | 1,387 |
| 2023-05-18 | $24.93 | $25.44 | $24.93 | $25.44 | $25.44 | 1,424 |
| 2023-05-17 | $24.23 | $24.79 | $24.23 | $24.79 | $24.79 | 420 |
| 2023-05-16 | $24.28 | $24.28 | $24.25 | $24.25 | $24.25 | 385 |
| 2023-05-15 | $24.53 | $24.64 | $24.53 | $24.64 | $24.64 | 311 |
| 2023-05-12 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 27 |
| 2023-05-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 9 |
| 2023-05-10 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 9 |
| 2023-05-09 | $24.04 | $24.05 | $23.79 | $23.79 | $23.79 | 1,274 |
| 2023-05-08 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 244 |
| 2023-05-05 | $23.18 | $23.18 | $23.10 | $23.10 | $23.10 | 136 |
| 2023-05-04 | $21.84 | $21.86 | $21.82 | $21.82 | $21.82 | 345 |
| 2023-05-03 | $22.19 | $22.21 | $21.91 | $21.91 | $21.91 | 612 |
| 2023-05-02 | $22.01 | $22.04 | $22.01 | $22.04 | $22.04 | 399 |
| 2023-05-01 | $23.13 | $23.22 | $23.13 | $23.16 | $23.16 | 652 |
| 2023-04-28 | $23.40 | $23.45 | $23.38 | $23.45 | $23.45 | 1,535 |
| 2023-04-27 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1,382 |
| 2023-04-26 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 145 |
| 2023-04-25 | $23.74 | $23.76 | $23.26 | $23.26 | $23.26 | 1,447 |
| 2023-04-24 | $26.04 | $26.04 | $25.22 | $25.22 | $25.22 | 982 |
| 2023-04-21 | $25.41 | $25.61 | $25.26 | $25.61 | $25.61 | 2,494 |
| 2023-04-20 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 171 |
| 2023-04-19 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 211 |
| 2023-04-18 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 92 |
| 2023-04-17 | $26.52 | $26.65 | $26.52 | $26.65 | $26.65 | 266 |
| 2023-04-14 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 107 |
| 2023-04-13 | $26.68 | $26.70 | $26.68 | $26.70 | $26.70 | 256 |
| 2023-04-12 | $26.74 | $26.78 | $26.33 | $26.33 | $26.33 | 1,319 |
| 2023-04-11 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 210 |
| 2023-04-10 | $26.26 | $26.34 | $26.26 | $26.34 | $26.34 | 444 |
| 2023-04-06 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 174 |
| 2023-04-05 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 229 |
| 2023-04-04 | $27.35 | $27.35 | $26.88 | $26.88 | $26.88 | 1,288 |
| 2023-04-03 | $27.03 | $27.09 | $26.87 | $26.97 | $26.97 | 1,049 |
| 2023-03-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 2,232 |
| 2023-03-30 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 40 |
| 2023-03-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 75 |
| 2023-03-28 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 81 |
| 2023-03-27 | $25.66 | $25.83 | $25.66 | $25.69 | $25.69 | 491 |
| 2023-03-24 | $25.23 | $25.37 | $25.23 | $25.37 | $25.37 | 1,086 |
| 2023-03-23 | $26.02 | $26.02 | $25.62 | $25.62 | $25.62 | 903 |
| 2023-03-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 378 |
| 2023-03-21 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 71 |
| 2023-03-20 | $25.14 | $25.26 | $25.13 | $25.26 | $25.26 | 1,511 |
| 2023-03-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 2,572 |
| 2023-03-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 982 |
| 2023-03-15 | $23.99 | $24.32 | $23.99 | $24.32 | $24.32 | 1,779 |
| 2023-03-14 | $24.75 | $24.90 | $24.73 | $24.73 | $24.73 | 2,342 |
| 2023-03-13 | $24.06 | $24.06 | $23.88 | $23.88 | $23.88 | 950 |
| 2023-03-10 | $24.43 | $24.43 | $23.98 | $24.01 | $24.01 | 3,720 |
| 2023-03-09 | $25.47 | $25.47 | $25.13 | $25.13 | $25.13 | 347 |
| 2023-03-08 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 45 |
| 2023-03-07 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 33 |
| 2023-03-06 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 123 |
| 2023-03-03 | $27.08 | $27.08 | $27.05 | $27.05 | $27.05 | 248 |
| 2023-03-02 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 55 |
| 2023-03-01 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 28 |
| 2023-02-28 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 101 |
| 2023-02-27 | $26.16 | $26.16 | $25.74 | $25.74 | $25.74 | 1,815 |
| 2023-02-24 | $25.89 | $25.89 | $25.61 | $25.61 | $25.61 | 856 |
| 2023-02-23 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 78 |
| 2023-02-22 | $26.39 | $26.39 | $26.35 | $26.35 | $26.35 | 218 |
| 2023-02-21 | $25.95 | $25.95 | $25.77 | $25.82 | $25.82 | 1,569 |
| 2023-02-17 | $26.43 | $26.63 | $26.41 | $26.63 | $26.63 | 726 |
| 2023-02-16 | $27.20 | $27.57 | $27.04 | $27.04 | $27.04 | 729 |
| 2023-02-15 | $27.70 | $27.96 | $27.70 | $27.96 | $27.96 | 2,612 |
| 2023-02-14 | $26.38 | $27.14 | $26.38 | $27.14 | $27.14 | 963 |
| 2023-02-13 | $26.19 | $26.84 | $26.19 | $26.84 | $26.84 | 1,471 |
| 2023-02-10 | $26.00 | $26.31 | $25.96 | $26.31 | $26.31 | 1,628 |
| 2023-02-09 | $27.50 | $27.53 | $26.44 | $26.47 | $26.47 | 1,430 |
| 2023-02-08 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 2,038 |
| 2023-02-07 | $25.45 | $26.57 | $25.45 | $26.57 | $26.57 | 5,016 |
| 2023-02-06 | $25.96 | $26.20 | $25.41 | $25.41 | $25.41 | 2,842 |
| 2023-02-03 | $26.25 | $26.87 | $26.23 | $26.23 | $26.23 | 1,295 |
| 2023-02-02 | $27.45 | $27.62 | $27.45 | $27.53 | $27.53 | 2,437 |
| 2023-02-01 | $24.75 | $26.53 | $24.69 | $26.28 | $26.28 | 1,706 |
| 2023-01-31 | $24.26 | $24.94 | $24.26 | $24.94 | $24.94 | 2,001 |
| 2023-01-30 | $24.89 | $24.89 | $24.20 | $24.20 | $24.20 | 3,602 |
| 2023-01-27 | $24.89 | $24.98 | $24.89 | $24.98 | $24.98 | 259 |
| 2023-01-26 | $24.37 | $25.03 | $24.27 | $25.03 | $25.03 | 1,200 |
| 2023-01-25 | $24.03 | $24.05 | $23.94 | $24.01 | $24.01 | 1,675 |
| 2023-01-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 163 |
| 2023-01-23 | $24.21 | $24.21 | $24.12 | $24.21 | $24.21 | 1,924 |
| 2023-01-20 | $23.00 | $23.38 | $23.00 | $23.38 | $23.38 | 524 |
| 2023-01-19 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 350 |
| 2023-01-18 | $24.25 | $24.25 | $22.73 | $22.73 | $22.73 | 6,148 |
| 2023-01-17 | $23.27 | $23.56 | $23.27 | $23.56 | $23.56 | 1,242 |
| 2023-01-13 | $22.48 | $22.94 | $22.45 | $22.94 | $22.94 | 1,901 |
| 2023-01-12 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 210 |
| 2023-01-11 | $22.30 | $22.71 | $22.26 | $22.71 | $22.71 | 1,808 |
| 2023-01-10 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 58 |
| 2023-01-09 | $23.01 | $23.22 | $22.42 | $22.42 | $22.42 | 6,447 |
| 2023-01-06 | $21.50 | $22.32 | $21.33 | $22.23 | $22.23 | 3,568 |
| 2023-01-05 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 398 |
| 2023-01-04 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 269 |
| 2023-01-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 50 |
| 2022-12-30 | $22.95 | $23.18 | $22.87 | $23.18 | $23.18 | 5,038 |
| 2022-12-29 | $22.34 | $23.35 | $22.34 | $23.26 | $23.26 | 3,455 |
| 2022-12-28 | $22.66 | $22.66 | $22.18 | $22.18 | $22.18 | 585 |
| 2022-12-27 | $22.50 | $22.50 | $22.45 | $22.45 | $22.45 | 786 |
| 2022-12-23 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 172 |
| 2022-12-22 | $22.88 | $22.88 | $22.28 | $22.88 | $22.88 | 7,007 |
| 2022-12-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 58 |
| 2022-12-20 | $23.07 | $23.44 | $23.07 | $23.44 | $23.44 | 1,130 |
| 2022-12-19 | $23.88 | $23.88 | $23.06 | $23.06 | $23.06 | 694 |
| 2022-12-16 | $24.02 | $24.02 | $23.88 | $23.88 | $23.88 | 4,409 |
| 2022-12-15 | $24.47 | $24.47 | $24.26 | $24.34 | $24.34 | 2,027 |
| 2022-12-14 | $26.60 | $26.60 | $26.07 | $26.07 | $26.07 | 338 |
| 2022-12-13 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 233 |
| 2022-12-12 | $25.47 | $25.74 | $25.47 | $25.74 | $25.74 | 201 |
| 2022-12-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 5 |
| 2022-12-08 | $25.45 | $25.84 | $25.31 | $25.31 | $25.31 | 4,054 |
| 2022-12-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 36 |
| 2022-12-06 | $25.12 | $25.12 | $24.50 | $24.76 | $24.76 | 2,507 |
| 2022-12-05 | $26.37 | $26.37 | $25.39 | $25.39 | $25.39 | 10,405 |
| 2022-12-02 | $26.74 | $26.74 | $26.50 | $26.66 | $26.66 | 1,049 |
| 2022-12-01 | $27.63 | $27.64 | $27.63 | $27.64 | $27.64 | 1,307 |
| 2022-11-30 | $24.22 | $26.12 | $24.22 | $26.12 | $26.12 | 13,028 |
| 2022-11-29 | $25.36 | $25.48 | $25.31 | $25.43 | $25.43 | 2,470 |
| 2022-11-28 | $25.82 | $26.20 | $25.76 | $25.76 | $25.76 | 6,302 |
| 2022-11-25 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 111 |
| 2022-11-23 | $26.43 | $26.51 | $26.08 | $26.13 | $26.13 | 2,846 |
| 2022-11-22 | $25.63 | $25.80 | $25.63 | $25.80 | $25.80 | 2,145 |
| 2022-11-21 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 14 |
| 2022-11-18 | $25.57 | $25.57 | $25.51 | $25.51 | $25.51 | 1,267 |
| 2022-11-17 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 527 |
| 2022-11-16 | $25.55 | $25.64 | $25.55 | $25.64 | $25.64 | 169 |
| 2022-11-15 | $26.41 | $26.83 | $26.41 | $26.56 | $26.56 | 4,110 |
| 2022-11-14 | $25.82 | $26.31 | $25.72 | $25.72 | $25.72 | 1,769 |
| 2022-11-11 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 149 |
| 2022-11-10 | $25.00 | $25.47 | $24.74 | $25.47 | $25.47 | 2,937 |
| 2022-11-09 | $23.21 | $23.21 | $22.65 | $22.80 | $22.80 | 2,940 |
| 2022-11-08 | $23.30 | $24.26 | $23.30 | $23.83 | $23.83 | 4,025 |
| 2022-11-07 | $22.40 | $22.92 | $22.40 | $22.89 | $22.89 | 1,841 |
| 2022-11-04 | $23.00 | $23.00 | $22.35 | $22.75 | $22.75 | 3,395 |
| 2022-11-03 | $24.25 | $24.25 | $23.51 | $23.58 | $23.58 | 1,392 |
| 2022-11-02 | $26.67 | $27.02 | $25.20 | $25.30 | $25.30 | 6,163 |
| 2022-11-01 | $28.02 | $28.02 | $27.15 | $27.15 | $27.15 | 4,610 |
| 2022-10-31 | $27.63 | $28.06 | $27.61 | $27.90 | $27.90 | 1,867 |
| 2022-10-28 | $27.98 | $28.11 | $27.98 | $28.11 | $28.11 | 1,354 |
| 2022-10-27 | $27.18 | $27.18 | $27.13 | $27.13 | $27.13 | 3,840 |
| 2022-10-26 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 400 |
| 2022-10-25 | $26.51 | $26.77 | $26.51 | $26.77 | $26.77 | 1,380 |
| 2022-10-24 | $25.44 | $25.44 | $25.31 | $25.31 | $25.31 | 468 |
| 2022-10-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 277 |
| 2022-10-20 | $25.00 | $25.00 | $24.24 | $24.35 | $24.35 | 440 |
| 2022-10-19 | $24.01 | $24.08 | $24.01 | $24.07 | $24.07 | 1,050 |
| 2022-10-18 | $24.97 | $24.97 | $24.69 | $24.69 | $24.69 | 910 |
| 2022-10-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 107 |
| 2022-10-14 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 79 |
| 2022-10-13 | $21.47 | $23.82 | $21.47 | $23.82 | $23.82 | 3,606 |
| 2022-10-12 | $22.55 | $22.67 | $22.29 | $22.67 | $22.67 | 2,705 |
| 2022-10-11 | $23.00 | $23.00 | $22.56 | $22.73 | $22.73 | 1,228 |
| 2022-10-10 | $24.00 | $24.00 | $23.41 | $23.54 | $23.54 | 7,002 |
| 2022-10-07 | $25.38 | $25.42 | $24.82 | $24.82 | $24.82 | 3,535 |
| 2022-10-06 | $26.98 | $26.98 | $26.82 | $26.88 | $26.88 | 454 |
| 2022-10-05 | $26.21 | $27.26 | $26.20 | $27.26 | $27.26 | 1,111 |
| 2022-10-04 | $26.78 | $27.17 | $26.78 | $27.10 | $27.10 | 5,757 |
| 2022-10-03 | $24.89 | $25.44 | $24.77 | $25.44 | $25.44 | 974 |
| 2022-09-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 161 |
| 2022-09-29 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 104 |
| 2022-09-28 | $25.55 | $25.55 | $25.40 | $25.40 | $25.40 | 2,366 |
| 2022-09-27 | $24.95 | $24.96 | $24.15 | $24.48 | $24.48 | 2,862 |
| 2022-09-26 | $24.92 | $24.92 | $24.12 | $24.17 | $24.17 | 2,132 |
| 2022-09-23 | $24.78 | $26.10 | $24.45 | $24.49 | $24.49 | 2,297 |
| 2022-09-22 | $26.40 | $26.40 | $25.43 | $25.43 | $25.43 | 2,220 |
| 2022-09-21 | $27.51 | $28.16 | $26.93 | $26.93 | $26.93 | 2,201 |
| 2022-09-20 | $27.44 | $27.44 | $27.22 | $27.22 | $27.22 | 766 |
| 2022-09-19 | $27.25 | $27.93 | $27.25 | $27.93 | $27.93 | 1,925 |
| 2022-09-16 | $27.55 | $27.55 | $26.82 | $27.18 | $27.18 | 766 |
| 2022-09-15 | $28.60 | $28.68 | $28.40 | $28.68 | $28.68 | 678 |
| 2022-09-14 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 148 |
| 2022-09-13 | $30.58 | $30.79 | $29.65 | $29.65 | $29.65 | 8,215 |
| 2022-09-12 | $32.02 | $32.82 | $32.02 | $32.65 | $32.65 | 3,105 |
| 2022-09-09 | $31.20 | $31.54 | $31.17 | $31.54 | $31.54 | 2,416 |
| 2022-09-08 | $28.57 | $29.15 | $28.56 | $29.15 | $29.15 | 3,418 |
| 2022-09-07 | $27.67 | $28.44 | $27.67 | $28.44 | $28.44 | 872 |
| 2022-09-06 | $27.80 | $27.80 | $27.04 | $27.49 | $27.49 | 3,512 |
| 2022-09-02 | $28.11 | $29.11 | $27.79 | $27.79 | $27.79 | 4,054 |
| 2022-09-01 | $30.00 | $30.00 | $27.62 | $28.17 | $28.17 | 1,691 |
| 2022-08-31 | $31.86 | $31.90 | $30.43 | $30.50 | $30.50 | 6,183 |
| 2022-08-30 | $31.85 | $31.85 | $30.60 | $31.11 | $31.11 | 6,129 |
| 2022-08-29 | $31.32 | $31.33 | $31.32 | $31.33 | $31.33 | 768 |
| 2022-08-26 | $33.82 | $33.82 | $31.97 | $31.97 | $31.97 | 414 |
| 2022-08-25 | $33.85 | $34.12 | $33.85 | $33.96 | $33.96 | 1,119 |
| 2022-08-24 | $33.16 | $33.68 | $33.16 | $33.29 | $33.29 | 951 |
| 2022-08-23 | $33.00 | $33.61 | $33.00 | $33.11 | $33.11 | 3,902 |
| 2022-08-22 | $32.15 | $32.15 | $32.13 | $32.13 | $32.13 | 1,517 |
| 2022-08-19 | $33.09 | $33.47 | $33.05 | $33.47 | $33.47 | 7,541 |
| 2022-08-18 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 157 |
| 2022-08-17 | $34.69 | $35.04 | $34.69 | $34.73 | $34.73 | 951 |
| 2022-08-16 | $35.24 | $36.11 | $34.85 | $36.06 | $36.06 | 9,831 |
| 2022-08-15 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 527 |
| 2022-08-12 | $35.18 | $35.47 | $34.91 | $35.47 | $35.47 | 500 |
| 2022-08-11 | $35.91 | $35.91 | $34.15 | $34.22 | $34.22 | 2,514 |
| 2022-08-10 | $34.77 | $35.25 | $34.77 | $35.25 | $35.25 | 2,218 |
| 2022-08-09 | $32.54 | $32.56 | $32.52 | $32.52 | $32.52 | 846 |
| 2022-08-08 | $33.77 | $34.30 | $33.35 | $33.35 | $33.35 | 2,369 |
| 2022-08-05 | $32.88 | $33.22 | $32.88 | $33.22 | $33.22 | 2,221 |
| 2022-08-04 | $33.07 | $33.07 | $31.50 | $32.10 | $32.10 | 2,231 |
| 2022-08-03 | $32.18 | $33.14 | $32.18 | $33.14 | $33.14 | 1,436 |
| 2022-08-02 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 1,673 |
| 2022-08-01 | $28.92 | $30.01 | $28.92 | $30.01 | $30.01 | 3,514 |
| 2022-07-29 | $29.27 | $29.91 | $29.27 | $29.91 | $29.91 | 471 |
| 2022-07-28 | $29.08 | $29.59 | $28.52 | $29.54 | $29.54 | 2,714 |
| 2022-07-27 | $28.43 | $28.71 | $27.85 | $28.71 | $28.71 | 2,262 |
| 2022-07-26 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 1,105 |
| 2022-07-25 | $30.09 | $30.14 | $30.08 | $30.14 | $30.14 | 801 |
| 2022-07-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 171 |
| 2022-07-21 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 97 |
| 2022-07-20 | $31.11 | $31.14 | $30.91 | $30.91 | $30.91 | 596 |
| 2022-07-19 | $29.36 | $29.72 | $29.36 | $29.72 | $29.72 | 672 |
| 2022-07-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1,260 |
| 2022-07-15 | $28.23 | $28.37 | $28.23 | $28.37 | $28.37 | 1,163 |
| 2022-07-14 | $27.51 | $27.51 | $26.50 | $27.12 | $27.12 | 22,844 |
| 2022-07-13 | $27.41 | $28.59 | $27.41 | $28.59 | $28.59 | 6,105 |
| 2022-07-12 | $30.40 | $30.40 | $28.20 | $28.20 | $28.20 | 2,567 |
| 2022-07-11 | $30.03 | $30.70 | $30.03 | $30.44 | $30.44 | 3,681 |
| 2022-07-08 | $31.65 | $31.65 | $31.60 | $31.63 | $31.63 | 1,006 |
| 2022-07-07 | $31.17 | $31.54 | $31.17 | $31.54 | $31.54 | 2,433 |
| 2022-07-06 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 4,535 |
| 2022-07-05 | $27.38 | $29.91 | $27.38 | $29.91 | $29.91 | 1,998 |
| 2022-07-01 | $27.74 | $28.80 | $27.74 | $28.80 | $28.80 | 530 |
| 2022-06-30 | $28.00 | $28.00 | $27.69 | $27.69 | $27.69 | 1,391 |
| 2022-06-29 | $28.08 | $28.64 | $28.08 | $28.64 | $28.64 | 432 |
| 2022-06-28 | $29.92 | $29.92 | $28.51 | $28.51 | $28.51 | 2,935 |
| 2022-06-27 | $30.49 | $30.57 | $30.37 | $30.57 | $30.57 | 1,776 |
| 2022-06-24 | $30.30 | $31.23 | $30.30 | $31.23 | $31.23 | 2,818 |
| 2022-06-23 | $28.00 | $28.97 | $28.00 | $28.97 | $28.97 | 718 |
| 2022-06-22 | $27.35 | $28.10 | $27.28 | $27.28 | $27.28 | 3,727 |
| 2022-06-21 | $27.94 | $27.95 | $27.58 | $27.58 | $27.58 | 1,880 |
| 2022-06-17 | $25.44 | $26.34 | $25.44 | $26.21 | $26.21 | 3,482 |
| 2022-06-16 | $25.37 | $25.37 | $25.20 | $25.23 | $25.23 | 1,496 |
| 2022-06-15 | $26.95 | $27.94 | $26.95 | $27.64 | $27.64 | 973 |
| 2022-06-14 | $26.24 | $26.31 | $25.87 | $26.24 | $26.24 | 3,274 |
| 2022-06-13 | $27.25 | $27.25 | $26.25 | $26.39 | $26.39 | 5,167 |
| 2022-06-10 | $29.12 | $29.29 | $29.11 | $29.20 | $29.20 | 2,231 |
| 2022-06-09 | $32.54 | $32.56 | $31.25 | $31.33 | $31.33 | 2,616 |
| 2022-06-08 | $33.29 | $33.41 | $32.68 | $32.72 | $32.72 | 1,944 |
| 2022-06-07 | $32.79 | $33.11 | $32.77 | $33.11 | $33.11 | 1,051 |
| 2022-06-06 | $32.64 | $32.64 | $31.94 | $32.04 | $32.04 | 1,552 |
| 2022-06-03 | $32.27 | $32.27 | $32.11 | $32.21 | $32.21 | 639 |
| 2022-06-02 | $31.68 | $33.24 | $31.68 | $33.24 | $33.24 | 303 |
| 2022-06-01 | $32.09 | $32.52 | $30.87 | $31.34 | $31.34 | 3,547 |
| 2022-05-31 | $31.90 | $32.02 | $31.27 | $31.27 | $31.27 | 1,040 |
| 2022-05-27 | $31.74 | $32.87 | $31.74 | $32.87 | $32.87 | 3,902 |
| 2022-05-26 | $30.50 | $31.03 | $30.50 | $31.03 | $31.03 | 7,087 |
| 2022-05-25 | $28.43 | $29.49 | $28.43 | $29.46 | $29.46 | 996 |
| 2022-05-24 | $28.28 | $28.55 | $28.28 | $28.41 | $28.41 | 582 |
| 2022-05-23 | $29.52 | $29.89 | $29.52 | $29.89 | $29.89 | 3,167 |
| 2022-05-20 | $28.58 | $28.85 | $27.33 | $28.44 | $28.44 | 6,760 |
| 2022-05-19 | $26.91 | $27.56 | $25.47 | $27.49 | $27.49 | 9,772 |
| 2022-05-18 | $29.14 | $29.14 | $26.79 | $27.31 | $27.31 | 1,847 |
| 2022-05-17 | $30.48 | $30.48 | $29.73 | $29.84 | $29.84 | 7,064 |
| 2022-05-16 | $30.00 | $30.00 | $29.11 | $29.11 | $29.11 | 1,921 |
| 2022-05-13 | $29.40 | $30.61 | $29.40 | $30.55 | $30.55 | 5,981 |
| 2022-05-12 | $28.71 | $28.71 | $28.13 | $28.13 | $28.13 | 10,008 |
| 2022-05-11 | $29.32 | $29.45 | $27.58 | $27.58 | $27.58 | 4,119 |
| 2022-05-10 | $29.55 | $29.55 | $28.04 | $29.23 | $29.23 | 15,273 |
| 2022-05-09 | $31.64 | $31.64 | $28.85 | $28.85 | $28.85 | 1,332 |
| 2022-05-06 | $35.19 | $35.20 | $32.71 | $32.71 | $32.71 | 7,834 |
| 2022-05-05 | $36.25 | $37.13 | $35.87 | $35.87 | $35.87 | 557 |
| 2022-05-04 | $39.47 | $40.24 | $37.45 | $40.24 | $40.24 | 2,619 |
| 2022-05-03 | $40.06 | $40.06 | $39.53 | $39.53 | $39.53 | 180 |
| 2022-05-02 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 635 |
| 2022-04-29 | $40.72 | $40.72 | $39.09 | $39.09 | $39.09 | 3,675 |
| 2022-04-28 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 113 |
| 2022-04-27 | $41.27 | $41.27 | $40.50 | $40.50 | $40.50 | 8,242 |
| 2022-04-26 | $41.93 | $41.93 | $41.70 | $41.70 | $41.70 | 1,599 |
| 2022-04-25 | $44.93 | $44.93 | $44.93 | $44.93 | $44.93 | 547 |
| 2022-04-22 | $44.68 | $44.68 | $42.71 | $42.71 | $42.71 | 994 |
| 2022-04-21 | $48.69 | $48.75 | $44.59 | $44.64 | $44.64 | 3,264 |
| 2022-04-20 | $47.50 | $47.62 | $47.50 | $47.58 | $47.58 | 1,444 |
| 2022-04-19 | $46.55 | $46.55 | $46.55 | $46.55 | $46.55 | 204 |
| 2022-04-18 | $47.33 | $47.33 | $46.33 | $46.55 | $46.55 | 1,102 |
| 2022-04-14 | $50.20 | $50.42 | $49.21 | $49.21 | $49.21 | 883 |
| 2022-04-13 | $50.53 | $50.53 | $50.52 | $50.52 | $50.52 | 608 |
| 2022-04-12 | $48.91 | $48.91 | $47.62 | $47.62 | $47.62 | 1,643 |
| 2022-04-11 | $46.09 | $47.99 | $46.09 | $47.47 | $47.47 | 1,769 |
| 2022-04-08 | $47.46 | $47.46 | $46.72 | $46.72 | $46.72 | 1,469 |
| 2022-04-07 | $47.06 | $47.94 | $46.95 | $47.94 | $47.94 | 5,016 |
| 2022-04-06 | $48.52 | $48.52 | $46.29 | $46.95 | $46.95 | 2,860 |
| 2022-04-05 | $51.99 | $51.99 | $49.84 | $49.84 | $49.84 | 609 |
| 2022-04-04 | $51.83 | $51.93 | $51.66 | $51.93 | $51.93 | 1,283 |
| 2022-04-01 | $50.60 | $50.61 | $50.07 | $50.54 | $50.54 | 1,545 |
| 2022-03-31 | $50.14 | $51.36 | $50.14 | $50.36 | $50.36 | 6,851 |
| 2022-03-30 | $51.28 | $51.28 | $50.57 | $50.57 | $50.57 | 596 |
| 2022-03-29 | $50.07 | $51.62 | $50.07 | $51.51 | $51.51 | 1,184 |
| 2022-03-28 | $53.32 | $53.32 | $49.36 | $49.36 | $49.36 | 5,007 |
| 2022-03-25 | $51.07 | $51.07 | $48.77 | $49.71 | $49.71 | 2,523 |
| 2022-03-24 | $48.12 | $50.26 | $48.12 | $50.26 | $50.26 | 5,792 |
| 2022-03-23 | $48.53 | $50.73 | $48.40 | $49.63 | $49.63 | 7,303 |
| 2022-03-22 | $47.99 | $49.45 | $47.80 | $49.12 | $49.12 | 5,949 |
| 2022-03-21 | $47.58 | $47.58 | $44.62 | $46.11 | $46.11 | 8,013 |
| 2022-03-18 | $45.00 | $46.73 | $45.00 | $46.71 | $46.71 | 9,246 |
| 2022-03-17 | $43.30 | $44.41 | $43.30 | $44.41 | $44.41 | 1,350 |
| 2022-03-16 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 1,108 |
| 2022-03-15 | $40.17 | $40.20 | $40.17 | $40.20 | $40.20 | 395 |
| 2022-03-14 | $41.73 | $41.73 | $38.88 | $38.88 | $38.88 | 3,226 |
| 2022-03-11 | $43.35 | $43.35 | $43.35 | $43.35 | $43.35 | 755 |
| 2022-03-10 | $43.67 | $43.73 | $43.29 | $43.42 | $43.42 | 1,180 |
| 2022-03-09 | $42.47 | $43.30 | $42.11 | $43.29 | $43.29 | 5,384 |
| 2022-03-08 | $42.10 | $42.10 | $41.27 | $41.27 | $41.27 | 4,156 |
| 2022-03-07 | $43.39 | $43.69 | $42.75 | $42.75 | $42.75 | 7,283 |
| 2022-03-04 | $45.65 | $45.71 | $43.62 | $44.58 | $44.58 | 12,698 |
| 2022-03-03 | $47.89 | $47.89 | $45.79 | $45.79 | $45.79 | 7,504 |
| 2022-03-02 | $45.84 | $47.08 | $45.62 | $47.04 | $47.04 | 4,650 |
| 2022-03-01 | $46.26 | $47.08 | $45.70 | $45.92 | $45.92 | 13,074 |
| 2022-02-28 | $42.95 | $45.70 | $42.95 | $45.38 | $45.38 | 6,985 |
| 2022-02-25 | $41.57 | $43.03 | $40.82 | $42.88 | $42.88 | 9,519 |
| 2022-02-24 | $35.67 | $41.79 | $35.67 | $41.76 | $41.76 | 6,723 |
| 2022-02-23 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 1,313 |
| 2022-02-22 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 228 |
| 2022-02-18 | $39.34 | $39.34 | $38.88 | $38.97 | $38.97 | 2,298 |
| 2022-02-17 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 650 |
| 2022-02-16 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 303 |
| 2022-02-15 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 2,444 |
| 2022-02-14 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 1,894 |
| 2022-02-11 | $43.17 | $43.38 | $41.24 | $41.24 | $41.24 | 2,925 |
| 2022-02-10 | $44.49 | $44.94 | $44.49 | $44.94 | $44.94 | 1,862 |
| 2022-02-09 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 661 |
| 2022-02-08 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 572 |
| 2022-02-07 | $41.10 | $41.90 | $41.10 | $41.55 | $41.55 | 3,308 |
| 2022-02-04 | $39.83 | $41.52 | $39.83 | $41.30 | $41.30 | 2,873 |
| 2022-02-03 | $40.13 | $40.13 | $39.94 | $39.95 | $39.95 | 1,527 |
| 2022-02-02 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 856 |
| 2022-02-01 | $41.79 | $41.79 | $41.42 | $41.42 | $41.42 | 1,019 |
| 2022-01-31 | $38.10 | $40.79 | $38.10 | $40.79 | $40.79 | 2,740 |
| 2022-01-28 | $36.16 | $37.56 | $36.16 | $37.56 | $37.56 | 1,012 |
| 2022-01-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 827 |
| 2022-01-26 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 1,380 |
| 2022-01-25 | $38.65 | $38.65 | $37.80 | $38.00 | $38.00 | 4,987 |
| 2022-01-24 | $38.13 | $40.83 | $36.68 | $40.83 | $40.83 | 4,499 |
| 2022-01-21 | $41.47 | $41.80 | $39.83 | $39.83 | $39.83 | 13,348 |
| 2022-01-20 | $43.92 | $43.92 | $42.73 | $42.73 | $42.73 | 2,844 |
| 2022-01-19 | $42.59 | $42.59 | $42.16 | $42.16 | $42.16 | 7,727 |
| 2022-01-18 | $42.32 | $42.82 | $42.19 | $42.19 | $42.19 | 3,449 |
| 2022-01-14 | $43.79 | $43.79 | $42.51 | $43.55 | $43.55 | 20,803 |
| 2022-01-13 | $45.63 | $45.63 | $44.04 | $44.56 | $44.56 | 8,237 |
| 2022-01-12 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 1,035 |
| 2022-01-11 | $46.26 | $46.83 | $46.26 | $46.83 | $46.83 | 900 |
| 2022-01-10 | $43.68 | $45.11 | $42.94 | $45.11 | $45.11 | 5,162 |
| 2022-01-07 | $46.04 | $46.05 | $44.25 | $44.30 | $44.30 | 2,507 |
| 2022-01-06 | $43.89 | $46.04 | $43.89 | $45.08 | $45.08 | 7,349 |
| 2022-01-05 | $47.14 | $47.26 | $44.83 | $44.83 | $44.83 | 3,054 |
| 2022-01-04 | $49.88 | $49.88 | $46.47 | $48.35 | $48.35 | 5,190 |
| 2022-01-03 | $51.16 | $51.16 | $49.34 | $49.93 | $49.93 | 3,715 |
| 2021-12-31 | $52.22 | $52.22 | $51.68 | $51.68 | $51.68 | 4,076 |
| 2021-12-30 | $52.42 | $52.45 | $52.42 | $52.45 | $52.45 | 1,233 |
| 2021-12-29 | $51.74 | $51.74 | $51.74 | $51.74 | $51.74 | 148 |
| 2021-12-28 | $51.91 | $52.00 | $51.69 | $51.74 | $51.74 | 3,057 |
| 2021-12-27 | $52.12 | $52.20 | $51.99 | $52.10 | $52.10 | 2,527 |
| 2021-12-23 | $50.46 | $51.19 | $50.46 | $51.19 | $51.19 | 4,409 |
| 2021-12-22 | $50.00 | $50.00 | $49.81 | $49.81 | $49.35 | 2,195 |
| 2021-12-21 | $48.13 | $49.35 | $48.13 | $49.32 | $48.87 | 1,270 |
| 2021-12-20 | $47.80 | $48.00 | $47.19 | $48.00 | $47.56 | 12,398 |
| 2021-12-17 | $46.94 | $48.85 | $46.77 | $48.17 | $47.73 | 6,365 |
| 2021-12-16 | $49.77 | $49.77 | $47.35 | $47.35 | $46.92 | 3,375 |
| 2021-12-15 | $46.91 | $48.92 | $46.88 | $48.74 | $48.29 | 8,550 |
| 2021-12-14 | $46.52 | $46.52 | $45.10 | $45.89 | $45.47 | 5,987 |
| 2021-12-13 | $48.32 | $48.32 | $48.14 | $48.14 | $47.70 | 973 |
| 2021-12-10 | $48.38 | $48.38 | $47.65 | $47.65 | $47.21 | 469 |
| 2021-12-09 | $49.71 | $49.71 | $47.93 | $47.93 | $47.49 | 3,092 |
| 2021-12-08 | $48.42 | $49.59 | $48.38 | $49.59 | $49.14 | 1,215 |
| 2021-12-07 | $46.95 | $49.20 | $46.95 | $48.85 | $48.40 | 3,675 |
| 2021-12-06 | $45.66 | $46.14 | $44.48 | $45.92 | $45.50 | 13,564 |
| 2021-12-03 | $47.00 | $47.00 | $45.40 | $46.43 | $46.00 | 6,513 |
| 2021-12-02 | $48.30 | $48.97 | $47.97 | $48.97 | $48.52 | 5,802 |
| 2021-12-01 | $49.35 | $49.81 | $46.30 | $46.90 | $46.47 | 10,352 |
| 2021-11-30 | $53.96 | $53.96 | $49.96 | $50.12 | $49.66 | 10,648 |
| 2021-11-29 | $52.00 | $52.92 | $51.53 | $52.76 | $52.28 | 4,117 |
| 2021-11-26 | $52.00 | $52.16 | $50.51 | $50.83 | $50.36 | 24,992 |
| 2021-11-24 | $51.92 | $52.27 | $51.85 | $52.15 | $51.67 | 5,734 |
| 2021-11-23 | $51.79 | $52.25 | $49.87 | $49.87 | $49.41 | 7,653 |
| 2021-11-22 | $54.94 | $54.94 | $52.26 | $53.55 | $53.06 | 5,149 |
| 2021-11-19 | $56.49 | $56.73 | $55.49 | $55.49 | $54.99 | 2,399 |
| 2021-11-18 | $57.16 | $57.23 | $56.42 | $56.58 | $56.06 | 2,487 |
| 2021-11-17 | $58.02 | $58.02 | $57.17 | $57.22 | $56.70 | 1,112 |
| 2021-11-16 | $57.78 | $57.86 | $57.78 | $57.86 | $57.33 | 834 |
| 2021-11-15 | $58.36 | $58.36 | $56.41 | $56.71 | $56.19 | 2,812 |
| 2021-11-12 | $57.97 | $58.50 | $57.70 | $58.50 | $57.96 | 3,383 |
| 2021-11-11 | $57.44 | $57.44 | $57.35 | $57.35 | $56.83 | 1,090 |
| 2021-11-10 | $58.78 | $59.11 | $56.24 | $56.48 | $55.97 | 2,428 |
| 2021-11-09 | $58.35 | $58.39 | $58.35 | $58.36 | $57.83 | 1,212 |
| 2021-11-08 | $57.99 | $57.99 | $57.92 | $57.92 | $57.39 | 1,765 |
| 2021-11-05 | $57.10 | $57.10 | $55.57 | $55.57 | $55.06 | 3,183 |
| 2021-11-04 | $55.98 | $56.48 | $55.95 | $56.34 | $55.82 | 3,042 |
| 2021-11-03 | $54.19 | $54.96 | $54.03 | $54.96 | $54.46 | 1,636 |
| 2021-11-02 | $54.30 | $54.63 | $54.30 | $54.58 | $54.08 | 734 |
| 2021-11-01 | $54.72 | $54.72 | $53.50 | $54.13 | $53.63 | 4,424 |
| 2021-10-29 | $53.41 | $54.31 | $53.41 | $54.31 | $53.82 | 2,193 |
| 2021-10-28 | $52.01 | $53.04 | $52.00 | $52.59 | $52.11 | 6,360 |
| 2021-10-27 | $53.38 | $53.38 | $51.84 | $51.84 | $51.37 | 1,011 |
| 2021-10-26 | $53.07 | $53.07 | $52.84 | $52.96 | $52.48 | 2,958 |
| 2021-10-25 | $53.50 | $54.77 | $53.50 | $53.80 | $53.31 | 3,517 |
| 2021-10-22 | $52.98 | $53.59 | $52.98 | $53.59 | $53.10 | 1,715 |
| 2021-10-21 | $52.40 | $52.40 | $52.40 | $52.40 | $51.92 | 622 |
| 2021-10-20 | $52.53 | $52.53 | $52.32 | $52.35 | $51.87 | 868 |
| 2021-10-19 | $52.51 | $52.64 | $52.35 | $52.48 | $52.00 | 1,244 |
| 2021-10-18 | $51.08 | $52.09 | $51.08 | $51.91 | $51.44 | 2,257 |
| 2021-10-15 | $51.06 | $51.20 | $51.06 | $51.14 | $50.67 | 1,393 |
| 2021-10-14 | $49.83 | $51.04 | $49.83 | $51.03 | $50.56 | 2,466 |
| 2021-10-13 | $49.02 | $49.30 | $48.88 | $49.30 | $48.85 | 2,922 |
| 2021-10-12 | $46.53 | $47.35 | $46.27 | $47.26 | $46.82 | 891 |
| 2021-10-11 | $46.36 | $47.00 | $46.15 | $46.15 | $45.73 | 1,246 |
| 2021-10-08 | $47.05 | $47.05 | $47.05 | $47.05 | $46.62 | 181 |
| 2021-10-07 | $47.24 | $47.45 | $47.05 | $47.05 | $46.62 | 1,956 |
| 2021-10-06 | $45.27 | $45.79 | $45.23 | $45.63 | $45.21 | 1,644 |
| 2021-10-05 | $44.19 | $45.40 | $44.19 | $44.89 | $44.48 | 8,849 |
| 2021-10-04 | $44.26 | $44.26 | $43.06 | $43.41 | $43.01 | 4,696 |
| 2021-10-01 | $44.52 | $45.09 | $44.46 | $45.09 | $44.68 | 3,445 |
| 2021-09-30 | $45.30 | $45.62 | $44.63 | $44.63 | $44.22 | 1,732 |
| 2021-09-29 | $44.79 | $45.17 | $44.55 | $44.80 | $44.39 | 3,540 |
| 2021-09-28 | $46.20 | $46.20 | $45.00 | $45.00 | $44.59 | 2,796 |
| 2021-09-27 | $49.19 | $49.19 | $47.44 | $47.92 | $47.48 | 2,568 |
| 2021-09-24 | $48.66 | $48.91 | $48.66 | $48.91 | $48.46 | 655 |
| 2021-09-23 | $48.23 | $48.99 | $48.23 | $48.93 | $48.48 | 1,355 |
| 2021-09-22 | $47.04 | $47.72 | $47.04 | $47.72 | $47.28 | 1,087 |
| 2021-09-21 | $47.16 | $47.31 | $46.73 | $46.73 | $46.31 | 3,546 |
| 2021-09-20 | $47.25 | $47.43 | $45.93 | $46.86 | $46.43 | 2,626 |
| 2021-09-17 | $48.33 | $48.55 | $48.33 | $48.55 | $48.11 | 363 |
| 2021-09-16 | $48.90 | $49.38 | $48.59 | $49.38 | $48.93 | 937 |
| 2021-09-15 | $48.57 | $48.80 | $48.57 | $48.80 | $48.35 | 1,154 |
| 2021-09-14 | $48.83 | $48.90 | $48.34 | $48.34 | $47.90 | 2,781 |
| 2021-09-13 | $48.08 | $48.43 | $47.65 | $48.43 | $47.99 | 2,625 |
| 2021-09-10 | $50.63 | $50.63 | $48.70 | $48.70 | $48.25 | 2,787 |
| 2021-09-09 | $49.89 | $50.67 | $49.89 | $49.97 | $49.51 | 3,205 |
| 2021-09-08 | $50.57 | $50.57 | $50.18 | $50.21 | $49.75 | 1,293 |
| 2021-09-07 | $52.71 | $52.71 | $50.43 | $50.79 | $50.33 | 14,105 |
| 2021-09-03 | $51.86 | $52.04 | $51.86 | $51.89 | $51.42 | 8,144 |
| 2021-09-02 | $50.16 | $50.16 | $50.16 | $50.16 | $49.70 | 1,406 |
| 2021-09-01 | $50.26 | $50.50 | $49.91 | $50.16 | $49.70 | 5,433 |
| 2021-08-31 | $50.36 | $50.36 | $49.91 | $50.07 | $49.61 | 3,925 |
| 2021-08-30 | $50.12 | $51.08 | $50.12 | $50.61 | $50.15 | 11,016 |
| 2021-08-27 | $49.75 | $50.09 | $49.04 | $50.04 | $49.58 | 3,297 |
| 2021-08-26 | $49.28 | $49.48 | $49.11 | $49.19 | $48.74 | 4,699 |
| 2021-08-25 | $48.03 | $49.31 | $48.03 | $49.02 | $48.57 | 6,696 |
| 2021-08-24 | $46.57 | $47.48 | $46.57 | $47.46 | $47.03 | 3,276 |
| 2021-08-23 | $44.90 | $45.46 | $44.90 | $45.40 | $44.99 | 3,966 |
| 2021-08-20 | $43.94 | $44.07 | $43.94 | $44.07 | $43.66 | 682 |
| 2021-08-19 | $42.83 | $43.49 | $42.83 | $43.17 | $42.78 | 772 |
| 2021-08-18 | $43.20 | $43.20 | $42.81 | $42.81 | $42.41 | 1,597 |
| 2021-08-17 | $44.15 | $44.15 | $44.15 | $44.15 | $43.74 | 216 |
| 2021-08-16 | $43.76 | $44.15 | $43.76 | $44.15 | $43.74 | 544 |
| 2021-08-13 | $45.06 | $45.06 | $45.06 | $45.06 | $44.65 | 286 |
| 2021-08-12 | $44.38 | $44.64 | $44.38 | $44.64 | $44.23 | 875 |
| 2021-08-11 | $44.03 | $44.03 | $43.46 | $43.46 | $43.07 | 858 |
| 2021-08-10 | $45.25 | $45.25 | $43.77 | $43.84 | $43.44 | 4,365 |
| 2021-08-09 | $44.56 | $45.07 | $44.56 | $44.89 | $44.48 | 1,472 |
| 2021-08-06 | $44.38 | $44.73 | $44.38 | $44.62 | $44.21 | 1,234 |
| 2021-08-05 | $45.99 | $46.11 | $45.99 | $46.11 | $45.69 | 289 |
| 2021-08-04 | $45.46 | $46.05 | $45.46 | $46.03 | $45.61 | 1,336 |
| 2021-08-03 | $46.24 | $46.24 | $45.17 | $45.72 | $45.30 | 2,295 |
| 2021-08-02 | $46.04 | $46.18 | $44.89 | $45.78 | $45.36 | 7,021 |
| 2021-07-30 | $45.32 | $45.89 | $45.28 | $45.28 | $44.87 | 3,034 |
| 2021-07-29 | $46.32 | $46.38 | $45.90 | $45.90 | $45.48 | 523 |
| 2021-07-28 | $44.97 | $45.77 | $44.97 | $45.73 | $45.31 | 603 |
| 2021-07-27 | $45.69 | $45.74 | $44.98 | $45.09 | $44.68 | 1,817 |
| 2021-07-26 | $45.65 | $45.93 | $45.65 | $45.71 | $45.29 | 2,265 |
| 2021-07-23 | $45.07 | $46.25 | $45.07 | $46.25 | $45.83 | 595 |
| 2021-07-22 | $44.89 | $45.13 | $44.89 | $45.13 | $44.72 | 847 |
| 2021-07-21 | $43.62 | $43.97 | $43.28 | $43.95 | $43.54 | 2,159 |
| 2021-07-20 | $41.67 | $41.67 | $41.67 | $41.67 | $41.29 | 950 |
| 2021-07-19 | $41.14 | $41.67 | $41.11 | $41.67 | $41.29 | 2,728 |
| 2021-07-16 | $42.51 | $42.51 | $41.92 | $41.92 | $41.54 | 5,727 |
| 2021-07-15 | $42.58 | $42.58 | $42.06 | $42.06 | $41.68 | 1,181 |
| 2021-07-14 | $43.42 | $43.42 | $42.57 | $42.57 | $42.18 | 1,738 |
| 2021-07-13 | $43.44 | $43.44 | $43.44 | $43.44 | $43.04 | 123 |
| 2021-07-12 | $44.59 | $44.59 | $43.41 | $43.44 | $43.04 | 3,331 |
| 2021-07-09 | $43.29 | $44.23 | $43.29 | $44.23 | $43.83 | 1,709 |
| 2021-07-08 | $42.14 | $43.35 | $42.14 | $43.35 | $42.96 | 2,099 |
| 2021-07-07 | $43.79 | $43.80 | $43.01 | $43.58 | $43.18 | 3,575 |
| 2021-07-06 | $42.72 | $43.23 | $42.47 | $43.23 | $42.83 | 1,727 |
| 2021-07-02 | $41.81 | $41.92 | $41.81 | $41.87 | $41.49 | 364 |
| 2021-07-01 | $41.48 | $41.48 | $41.31 | $41.31 | $40.93 | 540 |
| 2021-06-30 | $41.55 | $41.55 | $41.20 | $41.28 | $40.90 | 1,380 |
| 2021-06-29 | $42.37 | $42.37 | $42.36 | $42.36 | $41.98 | 1,046 |
| 2021-06-28 | $42.32 | $42.32 | $42.32 | $42.32 | $41.93 | 515 |
| 2021-06-25 | $42.04 | $42.17 | $42.03 | $42.16 | $41.78 | 2,094 |
| 2021-06-24 | $41.76 | $41.76 | $41.76 | $41.76 | $41.38 | 1,391 |
| 2021-06-23 | $41.98 | $41.98 | $40.92 | $41.58 | $41.20 | 8,456 |
| 2021-06-22 | $41.56 | $41.94 | $41.56 | $41.94 | $41.56 | 2,430 |
| 2021-06-21 | $40.62 | $40.93 | $40.62 | $40.62 | $40.25 | 5,365 |
| 2021-06-18 | $41.11 | $41.11 | $40.83 | $40.83 | $40.46 | 6,198 |
| 2021-06-17 | $40.25 | $41.20 | $40.19 | $41.08 | $40.71 | 3,802 |
| 2021-06-16 | $40.21 | $40.21 | $39.52 | $39.66 | $39.30 | 1,404 |
| 2021-06-15 | $40.44 | $40.44 | $39.87 | $39.87 | $39.51 | 1,476 |
| 2021-06-14 | $40.16 | $40.39 | $40.06 | $40.34 | $39.97 | 3,452 |
| 2021-06-11 | $40.46 | $40.46 | $39.76 | $40.21 | $39.84 | 5,630 |
| 2021-06-10 | $38.40 | $39.93 | $38.36 | $39.85 | $39.49 | 9,606 |
| 2021-06-09 | $38.41 | $38.41 | $38.33 | $38.33 | $37.98 | 1,462 |
| 2021-06-08 | $38.23 | $38.37 | $38.23 | $38.37 | $38.02 | 4,352 |
| 2021-06-07 | $36.75 | $37.61 | $36.75 | $37.61 | $37.27 | 1,937 |
| 2021-06-04 | $36.58 | $36.58 | $36.58 | $36.58 | $36.25 | 297 |
| 2021-06-03 | $36.80 | $36.80 | $36.01 | $36.01 | $35.68 | 1,297 |
| 2021-06-02 | $36.73 | $36.73 | $36.73 | $36.73 | $36.39 | 109 |
| 2021-06-01 | $37.21 | $37.21 | $36.73 | $36.73 | $36.39 | 2,198 |
| 2021-05-28 | $37.59 | $37.59 | $37.14 | $37.44 | $37.10 | 1,042 |
| 2021-05-27 | $37.55 | $37.65 | $37.55 | $37.65 | $37.31 | 454 |
| 2021-05-26 | $37.95 | $37.95 | $37.48 | $37.71 | $37.37 | 3,053 |
| 2021-05-25 | $36.99 | $36.99 | $36.99 | $36.99 | $36.65 | 300 |
| 2021-05-24 | $37.02 | $37.02 | $36.99 | $36.99 | $36.65 | 1,567 |
| 2021-05-21 | $36.24 | $36.24 | $36.05 | $36.05 | $35.72 | 484 |
| 2021-05-20 | $35.34 | $35.59 | $35.34 | $35.59 | $35.27 | 692 |
| 2021-05-19 | $34.70 | $34.70 | $34.70 | $34.70 | $34.39 | 426 |
| 2021-05-18 | $35.08 | $35.26 | $34.70 | $34.70 | $34.39 | 734 |
| 2021-05-17 | $34.21 | $34.42 | $34.21 | $34.42 | $34.10 | 648 |
| 2021-05-14 | $34.75 | $35.07 | $34.75 | $35.07 | $34.75 | 1,982 |
| 2021-05-13 | $33.95 | $34.14 | $33.53 | $33.57 | $33.26 | 2,744 |
| 2021-05-12 | $34.25 | $34.25 | $33.29 | $33.35 | $33.05 | 1,895 |
| 2021-05-11 | $33.85 | $33.85 | $33.85 | $33.85 | $33.54 | 748 |
| 2021-05-10 | $35.98 | $35.98 | $34.40 | $34.40 | $34.08 | 3,975 |
| 2021-05-07 | $34.65 | $34.65 | $34.65 | $34.65 | $34.33 | 206 |
| 2021-05-06 | $34.65 | $34.65 | $34.65 | $34.65 | $34.33 | 386 |
| 2021-05-05 | $35.03 | $35.04 | $34.65 | $34.65 | $34.33 | 647 |
| 2021-05-04 | $35.12 | $35.14 | $34.44 | $34.97 | $34.65 | 1,839 |
| 2021-05-03 | $36.50 | $36.50 | $36.26 | $36.26 | $35.93 | 2,586 |
| 2021-04-30 | $37.49 | $37.49 | $37.49 | $37.49 | $37.15 | 7 |
| 2021-04-29 | $37.01 | $37.49 | $37.01 | $37.49 | $37.15 | 650 |
| 2021-04-28 | $38.46 | $38.46 | $37.82 | $37.82 | $37.48 | 2,174 |
| 2021-04-27 | $39.31 | $39.31 | $38.86 | $38.86 | $38.50 | 556 |
| 2021-04-26 | $39.14 | $39.35 | $39.14 | $39.35 | $38.99 | 953 |
| 2021-04-23 | $37.42 | $37.59 | $36.84 | $37.41 | $37.07 | 6,174 |
| 2021-04-22 | $37.09 | $37.90 | $36.94 | $36.94 | $36.60 | 3,127 |
| 2021-04-21 | $36.14 | $36.14 | $36.14 | $36.14 | $35.81 | 13 |
| 2021-04-20 | $37.14 | $37.17 | $36.07 | $36.14 | $35.81 | 2,789 |
| 2021-04-19 | $37.87 | $37.87 | $37.18 | $37.37 | $37.03 | 4,680 |
| 2021-04-16 | $37.74 | $37.74 | $37.55 | $37.58 | $37.23 | 816 |
| 2021-04-15 | $37.82 | $38.12 | $37.28 | $37.92 | $37.57 | 5,106 |
| 2021-04-14 | $37.97 | $38.11 | $36.47 | $36.67 | $36.34 | 1,793 |
| 2021-04-13 | $37.11 | $37.69 | $37.11 | $37.32 | $36.98 | 4,593 |
| 2021-04-12 | $35.97 | $36.02 | $35.57 | $35.86 | $35.53 | 5,002 |
| 2021-04-09 | $35.38 | $35.73 | $35.38 | $35.73 | $35.40 | 1,142 |
| 2021-04-08 | $35.78 | $35.78 | $35.78 | $35.78 | $35.45 | 288 |
| 2021-04-07 | $35.77 | $35.77 | $34.58 | $34.58 | $34.26 | 2,628 |
| 2021-04-06 | $35.05 | $35.05 | $35.05 | $35.05 | $34.73 | 239 |
| 2021-04-05 | $34.96 | $35.19 | $34.96 | $35.05 | $34.73 | 2,015 |
| 2021-04-01 | $34.60 | $34.81 | $34.07 | $34.07 | $33.76 | 8,589 |
| 2021-03-31 | $33.36 | $33.46 | $33.36 | $33.43 | $33.12 | 2,019 |
| 2021-03-30 | $32.50 | $32.50 | $32.44 | $32.48 | $32.18 | 2,546 |
| 2021-03-29 | $33.17 | $33.19 | $33.10 | $33.10 | $32.79 | 548 |
| 2021-03-26 | $33.01 | $33.38 | $33.01 | $33.38 | $33.07 | 233 |
| 2021-03-25 | $32.17 | $32.56 | $31.72 | $32.56 | $32.26 | 1,310 |
| 2021-03-24 | $33.65 | $33.65 | $33.65 | $33.65 | $33.34 | 416 |
| 2021-03-23 | $34.35 | $34.59 | $33.97 | $33.97 | $33.66 | 1,650 |
| 2021-03-22 | $34.28 | $34.28 | $34.28 | $34.28 | $33.97 | 473 |
| 2021-03-19 | $33.40 | $33.76 | $33.40 | $33.43 | $33.12 | 2,112 |
| 2021-03-18 | $34.48 | $34.48 | $33.01 | $33.01 | $32.71 | 861 |
| 2021-03-17 | $33.92 | $35.64 | $33.92 | $35.26 | $34.94 | 2,949 |
| 2021-03-16 | $35.67 | $35.67 | $34.46 | $35.00 | $34.68 | 2,480 |
| 2021-03-15 | $34.95 | $34.95 | $34.95 | $34.95 | $34.63 | 308 |
| 2021-03-12 | $34.83 | $34.95 | $34.66 | $34.95 | $34.63 | 1,139 |
| 2021-03-11 | $34.99 | $35.34 | $34.99 | $35.34 | $35.02 | 2,625 |
| 2021-03-10 | $34.21 | $34.59 | $33.65 | $33.71 | $33.40 | 4,946 |
| 2021-03-09 | $32.10 | $33.87 | $32.10 | $33.87 | $33.56 | 2,467 |
| 2021-03-08 | $32.50 | $32.50 | $31.03 | $31.03 | $30.74 | 284 |
| 2021-03-05 | $30.12 | $31.51 | $30.12 | $31.51 | $31.23 | 2,283 |
| 2021-03-04 | $32.35 | $33.24 | $30.86 | $31.66 | $31.37 | 7,140 |
| 2021-03-03 | $35.90 | $35.90 | $35.90 | $35.90 | $35.57 | 1,055 |
| 2021-03-02 | $36.54 | $36.54 | $36.03 | $36.03 | $35.70 | 915 |
| 2021-03-01 | $35.44 | $36.59 | $35.44 | $36.59 | $36.25 | 727 |
| 2021-02-26 | $35.20 | $35.73 | $34.53 | $34.53 | $34.21 | 1,084 |
| 2021-02-25 | $35.83 | $35.89 | $34.13 | $34.53 | $34.22 | 1,943 |
| 2021-02-24 | $35.82 | $36.74 | $35.82 | $36.60 | $36.26 | 2,007 |
| 2021-02-23 | $36.70 | $36.70 | $35.11 | $36.54 | $36.20 | 4,700 |
| 2021-02-22 | $38.76 | $38.76 | $37.67 | $37.71 | $37.37 | 3,595 |
| 2021-02-19 | $40.26 | $40.30 | $39.86 | $40.00 | $39.63 | 2,710 |
| 2021-02-18 | $39.04 | $39.64 | $38.50 | $39.64 | $39.28 | 2,032 |
| 2021-02-17 | $39.80 | $39.80 | $39.10 | $39.76 | $39.39 | 2,333 |
| 2021-02-16 | $41.50 | $41.50 | $40.08 | $40.31 | $39.94 | 2,406 |
| 2021-02-12 | $40.99 | $41.33 | $40.99 | $41.33 | $40.96 | 3,169 |
| 2021-02-11 | $41.17 | $41.17 | $40.77 | $40.77 | $40.40 | 4,902 |
| 2021-02-10 | $40.34 | $40.90 | $40.10 | $40.90 | $40.53 | 2,005 |
| 2021-02-09 | $40.46 | $41.49 | $40.44 | $41.29 | $40.92 | 12,065 |
| 2021-02-08 | $40.43 | $40.91 | $39.85 | $40.28 | $39.91 | 12,008 |
| 2021-02-05 | $40.10 | $40.25 | $39.66 | $39.81 | $39.44 | 10,206 |
| 2021-02-04 | $38.85 | $39.70 | $38.77 | $39.70 | $39.34 | 12,757 |
| 2021-02-03 | $40.21 | $40.21 | $38.12 | $38.34 | $37.99 | 12,158 |
| 2021-02-02 | $39.42 | $40.39 | $39.39 | $40.17 | $39.80 | 13,510 |
| 2021-02-01 | $37.98 | $38.04 | $37.98 | $38.04 | $37.69 | 1,359 |
| 2021-01-29 | $37.66 | $38.09 | $36.84 | $37.56 | $37.22 | 12,570 |
| 2021-01-28 | $38.92 | $39.36 | $38.66 | $38.89 | $38.53 | 15,023 |
| 2021-01-27 | $37.85 | $39.58 | $37.42 | $38.41 | $38.06 | 12,851 |
| 2021-01-26 | $39.76 | $39.89 | $38.79 | $39.24 | $38.88 | 18,085 |
| 2021-01-25 | $41.27 | $41.29 | $38.60 | $39.95 | $39.58 | 17,391 |
| 2021-01-22 | $40.20 | $40.55 | $40.01 | $40.55 | $40.18 | 3,335 |
| 2021-01-21 | $40.91 | $40.91 | $40.29 | $40.29 | $39.92 | 10,726 |