UBS AG London Branch (USML) Exchange: NYSE ARCA
Data as of June 25, 2025
$41.58 ($0.41) 1.00%
UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $41.54 |
| Previous Close | $41.58 |
| High | $41.58 |
| Low | $41.54 |
| Adjusted Open | $41.54 |
| Previous Adjusted Close | $41.58 |
| Adjusted High | $41.58 |
| Adjusted Low | $41.54 |
Invest in UBS AG London Branch (USML)
Historical Stock Data for UBS AG London Branch (USML)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $41.54 | $41.58 | $41.54 | $41.58 | $41.58 | 122 |
| 2025-06-23 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 123 |
| 2025-06-20 | $40.55 | $40.55 | $40.44 | $40.44 | $40.44 | 198 |
| 2025-06-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 11 |
| 2025-06-17 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 13 |
| 2025-06-16 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 0 |
| 2025-06-13 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 0 |
| 2025-06-12 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 142 |
| 2025-06-11 | $41.17 | $41.38 | $41.17 | $41.38 | $41.38 | 1,261 |
| 2025-06-10 | $41.60 | $41.61 | $41.54 | $41.57 | $41.57 | 1,468 |
| 2025-06-09 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 1 |
| 2025-06-06 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 0 |
| 2025-06-05 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 6 |
| 2025-06-04 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 6 |
| 2025-06-03 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2025-06-02 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2025-05-30 | $41.40 | $41.85 | $41.40 | $41.85 | $41.85 | 103 |
| 2025-05-29 | $40.89 | $41.27 | $40.89 | $41.27 | $41.27 | 109 |
| 2025-05-28 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 1 |
| 2025-05-27 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 9 |
| 2025-05-23 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 35 |
| 2025-05-22 | $41.17 | $41.17 | $40.97 | $40.97 | $40.97 | 200 |
| 2025-05-21 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 93 |
| 2025-05-20 | $42.35 | $42.45 | $42.35 | $42.45 | $42.45 | 1,001 |
| 2025-05-19 | $42.36 | $42.57 | $42.36 | $42.57 | $42.57 | 444 |
| 2025-05-16 | $42.24 | $42.29 | $42.23 | $42.23 | $42.23 | 892 |
| 2025-05-15 | $41.11 | $41.37 | $41.11 | $41.37 | $41.37 | 540 |
| 2025-05-14 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 0 |
| 2025-05-13 | $40.84 | $40.84 | $40.84 | $40.84 | $40.84 | 0 |
| 2025-05-12 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 16 |
| 2025-05-09 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 1 |
| 2025-05-08 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 7 |
| 2025-05-07 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 15 |
| 2025-05-06 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2025-05-05 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
| 2025-05-02 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 98 |
| 2025-05-01 | $41.16 | $41.16 | $40.73 | $40.73 | $40.73 | 127 |
| 2025-04-30 | $40.00 | $41.32 | $40.00 | $41.32 | $41.32 | 508 |
| 2025-04-29 | $40.87 | $40.87 | $40.72 | $40.72 | $40.72 | 150 |
| 2025-04-28 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2025-04-25 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 20 |
| 2025-04-24 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 20 |
| 2025-04-23 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 0 |
| 2025-04-22 | $38.44 | $39.13 | $38.44 | $39.13 | $39.13 | 940 |
| 2025-04-21 | $37.55 | $37.58 | $37.09 | $37.58 | $37.58 | 526 |
| 2025-04-17 | $38.52 | $39.50 | $38.52 | $39.25 | $39.25 | 412 |
| 2025-04-16 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 167 |
| 2025-04-15 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 2 |
| 2025-04-14 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 30 |
| 2025-04-11 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 3 |
| 2025-04-10 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 61 |
| 2025-04-09 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 61 |
| 2025-04-08 | $34.30 | $35.19 | $34.30 | $35.19 | $35.19 | 116 |
| 2025-04-07 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 125 |
| 2025-04-04 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 152 |
| 2025-04-03 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 3 |
| 2025-04-02 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 224 |
| 2025-04-01 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 224 |
| 2025-03-31 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 147 |
| 2025-03-28 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 15 |
| 2025-03-27 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 0 |
| 2025-03-26 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 92 |
| 2025-03-25 | $41.70 | $41.70 | $41.70 | $41.70 | $41.70 | 92 |
| 2025-03-24 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 76 |
| 2025-03-21 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 114 |
| 2025-03-20 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 78 |
| 2025-03-19 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 1 |
| 2025-03-18 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 180 |
| 2025-03-17 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 110 |
| 2025-03-14 | $40.56 | $40.84 | $40.56 | $40.84 | $40.84 | 100 |
| 2025-03-13 | $40.48 | $40.48 | $39.54 | $39.64 | $39.64 | 3,800 |
| 2025-03-12 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 10 |
| 2025-03-11 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 9 |
| 2025-03-10 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 40 |
| 2025-03-07 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 0 |
| 2025-03-06 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 76 |
| 2025-03-05 | $42.36 | $42.36 | $42.36 | $42.36 | $42.36 | 1 |
| 2025-03-04 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 21 |
| 2025-03-03 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 21 |
| 2025-02-28 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 0 |
| 2025-02-27 | $42.01 | $42.01 | $42.01 | $42.01 | $42.01 | 3 |
| 2025-02-26 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2025-02-25 | $42.63 | $42.63 | $42.63 | $42.63 | $42.63 | 7 |
| 2025-02-24 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 7 |
| 2025-02-21 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 39 |
| 2025-02-20 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 39 |
| 2025-02-19 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 2 |
| 2025-02-18 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 4 |
| 2025-02-14 | $41.75 | $41.75 | $41.75 | $41.75 | $41.75 | 8 |
| 2025-02-13 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 12 |
| 2025-02-12 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 12 |
| 2025-02-11 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 31 |
| 2025-02-10 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 31 |
| 2025-02-07 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 49 |
| 2025-02-06 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 6 |
| 2025-02-05 | $41.96 | $41.96 | $41.79 | $41.94 | $41.94 | 2,683 |
| 2025-02-04 | $41.40 | $41.40 | $41.31 | $41.31 | $41.31 | 2,595 |
| 2025-02-03 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 20 |
| 2025-01-31 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 25 |
| 2025-01-30 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 58 |
| 2025-01-29 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 9 |
| 2025-01-28 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 9 |
| 2025-01-27 | $40.71 | $40.91 | $40.71 | $40.91 | $40.91 | 101 |
| 2025-01-24 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 0 |
| 2025-01-23 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 0 |
| 2025-01-22 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 400 |
| 2025-01-21 | $39.67 | $39.88 | $39.67 | $39.88 | $39.88 | 400 |
| 2025-01-17 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 29 |
| 2025-01-16 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 29 |
| 2025-01-15 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 22 |
| 2025-01-14 | $38.02 | $38.17 | $38.02 | $38.17 | $38.17 | 130 |
| 2025-01-13 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 0 |
| 2025-01-10 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 0 |
| 2025-01-08 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2025-01-07 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 374,128 |
| 2025-01-06 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 6,156 |
| 2025-01-03 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 12 |
| 2025-01-02 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 66 |
| 2024-12-31 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 834 |
| 2024-12-30 | $37.80 | $38.45 | $37.80 | $38.45 | $38.45 | 834 |
| 2024-12-27 | $40.50 | $40.50 | $37.65 | $39.19 | $39.19 | 1,752 |
| 2024-12-26 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 13,080 |
| 2024-12-24 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2024-12-23 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 92,219 |
| 2024-12-20 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 100 |
| 2024-12-19 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 125 |
| 2024-12-18 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 30 |
| 2024-12-17 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 19 |
| 2024-12-16 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 19 |
| 2024-12-13 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 26 |
| 2024-12-12 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 2 |
| 2024-12-11 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 65 |
| 2024-12-10 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 25 |
| 2024-12-09 | $41.96 | $41.96 | $41.60 | $41.75 | $41.75 | 757 |
| 2024-12-06 | $42.67 | $42.67 | $42.47 | $42.47 | $42.47 | 837 |
| 2024-12-05 | $42.78 | $42.78 | $42.78 | $42.78 | $42.78 | 23 |
| 2024-12-04 | $47.66 | $47.66 | $42.93 | $42.93 | $42.93 | 2,161 |
| 2024-12-03 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 25 |
| 2024-12-02 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 6 |
| 2024-11-29 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 49 |
| 2024-11-27 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 16 |
| 2024-11-26 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 16 |
| 2024-11-25 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 16 |
| 2024-11-22 | $42.75 | $42.75 | $42.75 | $42.75 | $42.75 | 40 |
| 2024-11-21 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 1 |
| 2024-11-20 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 1 |
| 2024-11-19 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 1 |
| 2024-11-18 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 42 |
| 2024-11-15 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 12 |
| 2024-11-14 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2024-11-13 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2024-11-12 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 25 |
| 2024-11-11 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2024-11-08 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 0 |
| 2024-11-07 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 45 |
| 2024-11-06 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 45 |
| 2024-11-05 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 13 |
| 2024-11-04 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 43 |
| 2024-11-01 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 287 |
| 2024-10-31 | $42.47 | $42.47 | $39.71 | $39.71 | $39.71 | 287 |
| 2024-10-30 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 63 |
| 2024-10-29 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 63 |
| 2024-10-28 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
| 2024-10-25 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 2 |
| 2024-10-24 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 5 |
| 2024-10-23 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 9 |
| 2024-10-22 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 5 |
| 2024-10-21 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 22 |
| 2024-10-18 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 5 |
| 2024-10-17 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 4 |
| 2024-10-16 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 4 |
| 2024-10-15 | $42.73 | $42.73 | $41.71 | $41.71 | $41.71 | 239 |
| 2024-10-14 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 6 |
| 2024-10-11 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 18 |
| 2024-10-10 | $41.00 | $41.00 | $40.97 | $40.97 | $40.97 | 403 |
| 2024-10-09 | $41.26 | $41.26 | $41.26 | $41.26 | $41.26 | 29 |
| 2024-10-08 | $40.27 | $40.61 | $40.27 | $40.61 | $40.61 | 104 |
| 2024-10-07 | $39.89 | $40.00 | $39.89 | $39.92 | $39.92 | 726 |
| 2024-10-04 | $40.77 | $40.78 | $40.75 | $40.78 | $40.78 | 689 |
| 2024-10-03 | $41.45 | $41.45 | $40.42 | $40.45 | $40.45 | 205 |
| 2024-10-02 | $40.67 | $40.72 | $40.67 | $40.72 | $40.72 | 137 |
| 2024-10-01 | $41.71 | $41.71 | $40.82 | $40.82 | $40.82 | 238 |
| 2024-09-30 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 211 |
| 2024-09-27 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 3 |
| 2024-09-26 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 3 |
| 2024-09-25 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 57 |
| 2024-09-24 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 2 |
| 2024-09-23 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 34 |
| 2024-09-20 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 84 |
| 2024-09-19 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 84 |
| 2024-09-18 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 3 |
| 2024-09-17 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 30 |
| 2024-09-16 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 73 |
| 2024-09-13 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 3 |
| 2024-09-12 | $40.35 | $40.35 | $40.27 | $40.27 | $40.27 | 113 |
| 2024-09-11 | $45.94 | $45.94 | $39.32 | $39.86 | $39.86 | 581 |
| 2024-09-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 21 |
| 2024-09-09 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 13 |
| 2024-09-06 | $39.15 | $39.15 | $39.15 | $39.15 | $39.15 | 93 |
| 2024-09-05 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 31 |
| 2024-09-04 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 177 |
| 2024-09-03 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 99 |
| 2024-08-30 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 12 |
| 2024-08-29 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 51 |
| 2024-08-28 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 53 |
| 2024-08-27 | $40.15 | $40.18 | $40.15 | $40.18 | $40.18 | 109 |
| 2024-08-26 | $41.53 | $41.53 | $39.98 | $39.98 | $39.98 | 113 |
| 2024-08-23 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 151 |
| 2024-08-22 | $39.83 | $39.83 | $39.53 | $39.53 | $39.53 | 451 |
| 2024-08-21 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 155 |
| 2024-08-20 | $39.40 | $39.40 | $39.40 | $39.40 | $39.40 | 43 |
| 2024-08-19 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 26 |
| 2024-08-16 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 32 |
| 2024-08-15 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 135 |
| 2024-08-14 | $38.21 | $38.21 | $38.21 | $38.21 | $38.21 | 40 |
| 2024-08-13 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 25 |
| 2024-08-12 | $37.47 | $37.47 | $37.04 | $37.04 | $37.04 | 101 |
| 2024-08-09 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 18 |
| 2024-08-08 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 6 |
| 2024-08-07 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 3 |
| 2024-08-06 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 30 |
| 2024-08-05 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 30 |
| 2024-08-02 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 110 |
| 2024-08-01 | $37.45 | $37.45 | $37.45 | $37.45 | $37.45 | 34 |
| 2024-07-31 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 239 |
| 2024-07-30 | $37.35 | $37.35 | $37.32 | $37.32 | $37.32 | 383 |
| 2024-07-29 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 8 |
| 2024-07-26 | $36.97 | $36.97 | $36.90 | $36.90 | $36.90 | 350 |
| 2024-07-25 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 28 |
| 2024-07-24 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 8 |
| 2024-07-23 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 7 |
| 2024-07-22 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 3 |
| 2024-07-19 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 1 |
| 2024-07-18 | $36.97 | $36.98 | $36.97 | $36.98 | $36.98 | 401 |
| 2024-07-17 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 16 |
| 2024-07-16 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 3 |
| 2024-07-15 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 0 |
| 2024-07-12 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 5 |
| 2024-07-11 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 5 |
| 2024-07-10 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2024-07-09 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 0 |
| 2024-07-08 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 8 |
| 2024-07-05 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 0 |
| 2024-07-03 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2024-07-02 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 91 |
| 2024-07-01 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 91 |
| 2024-06-28 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 4 |
| 2024-06-27 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 4 |
| 2024-06-26 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 1 |
| 2024-06-25 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 83 |
| 2024-06-24 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 3 |
| 2024-06-21 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 80 |
| 2024-06-20 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 1 |
| 2024-06-18 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 1 |
| 2024-06-17 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 6 |
| 2024-06-14 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 31 |
| 2024-06-13 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 1 |
| 2024-06-12 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1 |
| 2024-06-11 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 0 |
| 2024-06-10 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2024-06-07 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 30 |
| 2024-06-06 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 52 |
| 2024-06-05 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 1 |
| 2024-06-04 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 1 |
| 2024-06-03 | $33.95 | $33.95 | $33.86 | $33.86 | $33.86 | 8,988 |
| 2024-05-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2024-05-30 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 31 |
| 2024-05-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 31 |
| 2024-05-28 | $33.63 | $33.66 | $33.63 | $33.66 | $33.66 | 200 |
| 2024-05-24 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 1 |
| 2024-05-23 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 1 |
| 2024-05-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2024-05-21 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 1 |
| 2024-05-20 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 3 |
| 2024-05-17 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 1 |
| 2024-05-16 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 1 |
| 2024-05-15 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 3 |
| 2024-05-14 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 5 |
| 2024-05-13 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2024-05-10 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 2 |
| 2024-05-09 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2024-05-08 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 23 |
| 2024-05-07 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 1 |
| 2024-05-06 | $32.05 | $33.28 | $31.20 | $33.28 | $33.28 | 2,002 |
| 2024-05-03 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 2 |
| 2024-05-02 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 2 |
| 2024-05-01 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 13 |
| 2024-04-30 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 13 |
| 2024-04-29 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 68 |
| 2024-04-26 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 63 |
| 2024-04-25 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 32 |
| 2024-04-24 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2024-04-23 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 2 |
| 2024-04-22 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 20 |
| 2024-04-19 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 0 |
| 2024-04-18 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 1 |
| 2024-04-17 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 1 |
| 2024-04-16 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 9 |
| 2024-04-15 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 0 |
| 2024-04-12 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 6 |
| 2024-04-11 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 19 |
| 2024-04-10 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 3 |
| 2024-04-09 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 5 |
| 2024-04-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 5 |
| 2024-04-05 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2024-04-04 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 0 |
| 2024-04-03 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2024-04-02 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 10 |
| 2024-04-01 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 10 |
| 2024-03-28 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 8 |
| 2024-03-27 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 3,001 |
| 2024-03-26 | $34.30 | $34.30 | $34.28 | $34.28 | $34.28 | 3,001 |
| 2024-03-25 | $35.16 | $35.21 | $34.24 | $34.24 | $34.24 | 3,036 |
| 2024-03-22 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 1 |
| 2024-03-21 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 36 |
| 2024-03-20 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 31 |
| 2024-03-19 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 8 |
| 2024-03-18 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 1 |
| 2024-03-15 | $33.86 | $33.86 | $33.84 | $33.84 | $33.84 | 100 |
| 2024-03-14 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 19 |
| 2024-03-13 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 19 |
| 2024-03-12 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 33 |
| 2024-03-11 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 51 |
| 2024-03-08 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 6 |
| 2024-03-07 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 2 |
| 2024-03-06 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2024-03-05 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 21 |
| 2024-03-04 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 21 |
| 2024-03-01 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 2 |
| 2024-02-29 | $33.22 | $33.34 | $33.18 | $33.34 | $33.34 | 5,918 |
| 2024-02-28 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2024-02-27 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 1 |
| 2024-02-26 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 1 |
| 2024-02-23 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2024-02-22 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2024-02-21 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 1 |
| 2024-02-20 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 1 |
| 2024-02-16 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 23 |
| 2024-02-15 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 23 |
| 2024-02-14 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 23 |
| 2024-02-13 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 23 |
| 2024-02-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 3 |
| 2024-02-09 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 1 |
| 2024-02-08 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 3 |
| 2024-02-07 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 21 |
| 2024-02-06 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 2 |
| 2024-02-05 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 30 |
| 2024-02-02 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 30 |
| 2024-02-01 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 10 |
| 2024-01-31 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 10 |
| 2024-01-30 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 2 |
| 2024-01-29 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 1 |
| 2024-01-26 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 101 |
| 2024-01-25 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 55 |
| 2024-01-24 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 55 |
| 2024-01-23 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 1 |
| 2024-01-22 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 2 |
| 2024-01-19 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2024-01-18 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2024-01-17 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 1 |
| 2024-01-16 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 1 |
| 2024-01-12 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2024-01-11 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 1 |
| 2024-01-10 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 1 |
| 2024-01-09 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2024-01-08 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2024-01-05 | $30.91 | $30.91 | $30.69 | $30.85 | $30.85 | 742 |
| 2024-01-04 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 34 |
| 2024-01-03 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 480 |
| 2024-01-02 | $32.00 | $32.00 | $31.22 | $31.22 | $31.22 | 480 |
| 2023-12-29 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-12-28 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 4 |
| 2023-12-27 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 4 |
| 2023-12-26 | $30.64 | $30.70 | $30.58 | $30.70 | $30.70 | 1,216 |
| 2023-12-22 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 1 |
| 2023-12-21 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 1 |
| 2023-12-20 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 30 |
| 2023-12-19 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2023-12-18 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 0 |
| 2023-12-15 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-12-14 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2023-12-13 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 3 |
| 2023-12-12 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 3 |
| 2023-12-11 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2023-12-08 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 2 |
| 2023-12-07 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 1 |
| 2023-12-06 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 2,000 |
| 2023-12-05 | $29.67 | $29.68 | $29.67 | $29.68 | $29.68 | 2,000 |
| 2023-12-04 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 3 |
| 2023-12-01 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2023-11-30 | $29.33 | $29.43 | $29.33 | $29.43 | $29.43 | 2,000 |
| 2023-11-29 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-11-28 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 94 |
| 2023-11-27 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 94 |
| 2023-11-24 | $29.20 | $29.29 | $29.19 | $29.29 | $29.29 | 200 |
| 2023-11-22 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 3 |
| 2023-11-21 | $28.88 | $28.91 | $28.81 | $28.90 | $28.90 | 5,708 |
| 2023-11-20 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 2 |
| 2023-11-17 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2 |
| 2023-11-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 20 |
| 2023-11-15 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 20 |
| 2023-11-14 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 1 |
| 2023-11-13 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2023-11-10 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2023-11-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1 |
| 2023-11-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1 |
| 2023-11-07 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 1 |
| 2023-11-06 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1 |
| 2023-11-03 | $28.07 | $28.07 | $28.03 | $28.03 | $28.03 | 701 |
| 2023-11-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2023-11-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 2 |
| 2023-10-31 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 2 |
| 2023-10-30 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2023-10-27 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 2 |
| 2023-10-26 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| 2023-10-25 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-10-24 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 0 |
| 2023-10-23 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-10-20 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 2 |
| 2023-10-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 2 |
| 2023-10-18 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 1 |
| 2023-10-17 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-16 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-10-13 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 1 |
| 2023-10-12 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2023-10-11 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2023-10-10 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2023-10-09 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2023-10-06 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-10-05 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-10-04 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2023-10-03 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2023-10-02 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-09-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1 |
| 2023-09-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2023-09-27 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2023-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 1 |
| 2023-09-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 1 |
| 2023-09-22 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2023-09-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1 |
| 2023-09-20 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-09-19 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-09-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2023-09-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-09-14 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2023-09-13 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-09-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2 |
| 2023-09-11 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 2 |
| 2023-09-08 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-09-07 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-09-06 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 1 |
| 2023-09-05 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1 |
| 2023-09-01 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 2,701 |
| 2023-08-31 | $29.18 | $29.18 | $29.04 | $29.04 | $29.04 | 2,701 |
| 2023-08-30 | $29.20 | $29.22 | $29.05 | $29.05 | $29.05 | 2,594 |
| 2023-08-29 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 0 |
| 2023-08-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-08-25 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-08-24 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 25 |
| 2023-08-23 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 25 |
| 2023-08-22 | $28.37 | $28.42 | $28.30 | $28.30 | $28.30 | 2,000 |
| 2023-08-21 | $28.46 | $28.46 | $28.44 | $28.44 | $28.44 | 200 |
| 2023-08-18 | $28.41 | $28.42 | $28.41 | $28.42 | $28.42 | 221 |
| 2023-08-17 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-08-16 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2023-08-15 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 25 |
| 2023-08-14 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 25 |
| 2023-08-11 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 2 |
| 2023-08-10 | $29.33 | $29.33 | $29.19 | $29.19 | $29.19 | 250 |
| 2023-08-09 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2023-08-08 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-08-07 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-08-04 | $29.17 | $29.17 | $28.68 | $28.68 | $28.68 | 2,000 |
| 2023-08-03 | $29.19 | $29.22 | $29.09 | $29.09 | $29.09 | 2,001 |
| 2023-08-02 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 102 |
| 2023-08-01 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2023-07-31 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-07-28 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2023-07-27 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2023-07-26 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2023-07-25 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2023-07-24 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2023-07-21 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 2 |
| 2023-07-20 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 2 |
| 2023-07-19 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 0 |
| 2023-07-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-07-17 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2023-07-14 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 1 |
| 2023-07-13 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 1 |
| 2023-07-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-07-11 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2023-07-10 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-07-07 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2023-07-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2023-07-05 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-07-03 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2023-06-30 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1 |
| 2023-06-29 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2023-06-28 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 2 |
| 2023-06-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 2 |
| 2023-06-26 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2023-06-23 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 1 |
| 2023-06-22 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1 |
| 2023-06-21 | $28.16 | $28.20 | $28.16 | $28.20 | $28.20 | 375 |
| 2023-06-20 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 30 |
| 2023-06-16 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-06-15 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-06-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2023-06-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2023-06-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2023-06-09 | $27.94 | $27.94 | $27.46 | $27.46 | $27.46 | 102 |
| 2023-06-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 1 |
| 2023-06-07 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 103 |
| 2023-06-06 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 103 |
| 2023-06-05 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 20 |
| 2023-06-02 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 2 |
| 2023-06-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 11 |
| 2023-05-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-05-30 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2023-05-26 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 11 |
| 2023-05-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 11 |
| 2023-05-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 1 |
| 2023-05-23 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 4,000 |
| 2023-05-22 | $27.90 | $28.04 | $27.85 | $27.85 | $27.85 | 4,000 |
| 2023-05-19 | $28.05 | $28.06 | $28.05 | $28.06 | $28.06 | 2,000 |
| 2023-05-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2023-05-17 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2023-05-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 10 |
| 2023-05-15 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 10 |
| 2023-05-12 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 5 |
| 2023-05-11 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2023-05-10 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 3 |
| 2023-05-09 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2023-05-08 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 23 |
| 2023-05-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-05-04 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2023-05-03 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-05-02 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2023-05-01 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1 |
| 2023-04-28 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2023-04-27 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 1 |
| 2023-04-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 1 |
| 2023-04-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 103 |
| 2023-04-24 | $29.16 | $29.16 | $28.73 | $28.73 | $28.73 | 103 |
| 2023-04-21 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 1 |
| 2023-04-20 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-04-19 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-04-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2023-04-17 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2023-04-14 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2023-04-13 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1 |
| 2023-04-12 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1 |
| 2023-04-11 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1 |
| 2023-04-10 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 15 |
| 2023-04-06 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-04-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2023-04-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-04-03 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2023-03-31 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 10 |
| 2023-03-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1 |
| 2023-03-29 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2023-03-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-03-27 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-03-24 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-03-23 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2023-03-22 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2023-03-21 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-03-20 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2023-03-17 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
| 2023-03-16 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2023-03-15 | $25.16 | $25.48 | $25.16 | $25.46 | $25.46 | 413 |
| 2023-03-14 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2 |
| 2023-03-13 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 2 |
| 2023-03-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 46 |
| 2023-03-09 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 1 |
| 2023-03-08 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2023-03-07 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-03-06 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1 |
| 2023-03-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 1 |
| 2023-03-02 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1 |
| 2023-03-01 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 15 |
| 2023-02-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 15 |
| 2023-02-27 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 45 |
| 2023-02-24 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 45 |
| 2023-02-23 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 7 |
| 2023-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 8 |
| 2023-02-21 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 12 |
| 2023-02-17 | $28.11 | $28.11 | $27.99 | $27.99 | $27.99 | 360 |
| 2023-02-16 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 31 |
| 2023-02-15 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 31 |
| 2023-02-14 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2023-02-13 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 9 |
| 2023-02-10 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 9 |
| 2023-02-09 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 11 |
| 2023-02-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 604 |
| 2023-02-07 | $27.62 | $28.31 | $27.62 | $28.31 | $28.31 | 604 |
| 2023-02-06 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2023-02-03 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-02-02 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 42 |
| 2023-02-01 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 42 |
| 2023-01-31 | $25.76 | $28.31 | $25.76 | $28.31 | $28.31 | 200 |
| 2023-01-30 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 200 |
| 2023-01-27 | $27.99 | $27.99 | $27.98 | $27.98 | $27.98 | 200 |
| 2023-01-26 | $28.20 | $28.20 | $28.13 | $28.13 | $28.13 | 403 |
| 2023-01-25 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 39 |
| 2023-01-24 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 1 |
| 2023-01-23 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 63 |
| 2023-01-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 10 |
| 2023-01-19 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 15 |
| 2023-01-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2023-01-17 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-01-13 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 5 |
| 2023-01-12 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 8 |
| 2023-01-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-01-10 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 278 |
| 2023-01-09 | $28.87 | $28.87 | $28.36 | $28.36 | $28.36 | 278 |
| 2023-01-06 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 2 |
| 2023-01-05 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 8 |
| 2023-01-04 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 8 |
| 2023-01-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2022-12-30 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2022-12-29 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 8 |
| 2022-12-28 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 8 |
| 2022-12-27 | $27.97 | $28.07 | $27.97 | $28.07 | $28.07 | 100 |
| 2022-12-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2022-12-22 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 1 |
| 2022-12-21 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1 |
| 2022-12-20 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 3 |
| 2022-12-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 3 |
| 2022-12-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2022-12-15 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 1 |
| 2022-12-14 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 400 |
| 2022-12-13 | $30.00 | $30.05 | $29.56 | $29.56 | $29.56 | 400 |
| 2022-12-12 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 1 |
| 2022-12-09 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 1 |
| 2022-12-08 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2022-12-07 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2022-12-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 891 |
| 2022-12-05 | $29.40 | $29.40 | $29.34 | $29.34 | $29.34 | 891 |
| 2022-12-02 | $30.19 | $30.20 | $30.05 | $30.05 | $30.05 | 1,400 |
| 2022-12-01 | $29.99 | $30.00 | $29.95 | $29.96 | $29.96 | 2,000 |
| 2022-11-30 | $28.70 | $29.85 | $28.70 | $29.85 | $29.85 | 4,004 |
| 2022-11-29 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 21 |
| 2022-11-28 | $29.00 | $29.00 | $28.67 | $28.67 | $28.67 | 248 |
| 2022-11-25 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2022-11-23 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1 |
| 2022-11-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 1 |
| 2022-11-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2022-11-18 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2022-11-17 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2022-11-16 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2022-11-15 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1 |
| 2022-11-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1 |
| 2022-11-11 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 1 |
| 2022-11-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2022-11-09 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-11-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2022-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2022-11-04 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2022-11-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 53 |
| 2022-11-02 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2022-11-01 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2022-10-31 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 43 |
| 2022-10-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 43 |
| 2022-10-27 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 1 |
| 2022-10-26 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1 |
| 2022-10-25 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2022-10-24 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-10-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 33 |
| 2022-10-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 33 |
| 2022-10-19 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-10-18 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2022-10-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 100 |
| 2022-10-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 100 |
| 2022-10-13 | $23.00 | $24.42 | $23.00 | $24.42 | $24.42 | 166 |
| 2022-10-12 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2022-10-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2022-10-10 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2022-10-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2022-10-06 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-10-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2022-10-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-10-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2022-09-30 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1 |
| 2022-09-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2022-09-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 1 |
| 2022-09-27 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 139 |
| 2022-09-26 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 139 |
| 2022-09-23 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2022-09-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 1 |
| 2022-09-21 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2022-09-20 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2022-09-19 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 1 |
| 2022-09-16 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 25 |
| 2022-09-15 | $27.49 | $27.49 | $27.10 | $27.10 | $27.10 | 263 |
| 2022-09-14 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 5 |
| 2022-09-13 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 7 |
| 2022-09-12 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 25 |
| 2022-09-09 | $29.32 | $29.32 | $29.26 | $29.26 | $29.26 | 100 |
| 2022-09-08 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 1 |
| 2022-09-07 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 1 |
| 2022-09-06 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 1 |
| 2022-09-02 | $28.74 | $28.74 | $27.43 | $27.43 | $27.43 | 255 |
| 2022-09-01 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 1 |
| 2022-08-31 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1 |
| 2022-08-30 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 8 |
| 2022-08-29 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 20 |
| 2022-08-26 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2022-08-25 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2022-08-24 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2022-08-23 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 180 |
| 2022-08-22 | $30.14 | $30.15 | $30.14 | $30.15 | $30.15 | 180 |
| 2022-08-19 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 1 |
| 2022-08-18 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2022-08-17 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 568 |
| 2022-08-16 | $31.48 | $31.63 | $31.48 | $31.63 | $31.63 | 568 |
| 2022-08-15 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2022-08-12 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 1 |
| 2022-08-11 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 1 |
| 2022-08-10 | $30.43 | $30.50 | $30.30 | $30.43 | $30.43 | 3,212 |
| 2022-08-09 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 27 |
| 2022-08-08 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 2 |
| 2022-08-05 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2022-08-04 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 3,525 |
| 2022-08-03 | $29.72 | $29.72 | $29.65 | $29.65 | $29.65 | 3,525 |
| 2022-08-02 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 53 |
| 2022-08-01 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 53 |
| 2022-07-29 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 1 |
| 2022-07-28 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 1 |
| 2022-07-27 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2022-07-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2022-07-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2022-07-22 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1 |
| 2022-07-21 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2022-07-20 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 1 |
| 2022-07-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1 |
| 2022-07-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 1 |
| 2022-07-15 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 600 |
| 2022-07-14 | $26.08 | $26.85 | $26.08 | $26.85 | $26.85 | 600 |
| 2022-07-13 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2022-07-12 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2022-07-11 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-07-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2022-07-07 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-07-06 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
| 2022-07-05 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1 |
| 2022-07-01 | $27.64 | $27.65 | $27.53 | $27.53 | $27.53 | 1,001 |
| 2022-06-30 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 200 |
| 2022-06-29 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 3,908 |
| 2022-06-28 | $27.48 | $27.48 | $26.81 | $26.81 | $26.81 | 3,908 |
| 2022-06-27 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 1 |
| 2022-06-24 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 2 |
| 2022-06-23 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
| 2022-06-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-06-21 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2022-06-17 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 27 |
| 2022-06-16 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 27 |
| 2022-06-15 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 153 |
| 2022-06-14 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 153 |
| 2022-06-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 2,200 |
| 2022-06-10 | $26.99 | $26.99 | $26.84 | $26.84 | $26.84 | 2,200 |
| 2022-06-09 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 25 |
| 2022-06-08 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 1 |
| 2022-06-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1 |
| 2022-06-06 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2022-06-03 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 2 |
| 2022-06-02 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 1 |
| 2022-06-01 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2022-05-31 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2022-05-27 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 1 |
| 2022-05-26 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 200 |
| 2022-05-25 | $28.01 | $28.26 | $28.01 | $28.26 | $28.26 | 200 |
| 2022-05-24 | $28.00 | $28.02 | $28.00 | $28.02 | $28.02 | 100 |
| 2022-05-23 | $27.63 | $27.74 | $27.63 | $27.74 | $27.74 | 2,000 |
| 2022-05-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-05-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2022-05-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2022-05-17 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2022-05-16 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2022-05-13 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 6 |
| 2022-05-12 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-05-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 4 |
| 2022-05-10 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 4 |
| 2022-05-09 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 35 |
| 2022-05-06 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 35 |
| 2022-05-05 | $29.06 | $29.34 | $29.06 | $29.34 | $29.34 | 8,000 |
| 2022-05-04 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 35 |
| 2022-05-03 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 45 |
| 2022-05-02 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 45 |
| 2022-04-29 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1 |
| 2022-04-28 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 0 |
| 2022-04-27 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2022-04-26 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 140 |
| 2022-04-25 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 140 |
| 2022-04-22 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2022-04-21 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 1 |
| 2022-04-20 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2022-04-19 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 0 |
| 2022-04-18 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2022-04-14 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2022-04-13 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 1 |
| 2022-04-12 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2022-04-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2022-04-08 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2022-04-07 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 0 |
| 2022-04-06 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 10 |
| 2022-04-05 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2022-04-04 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 1 |
| 2022-04-01 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 1 |
| 2022-03-31 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 1 |
| 2022-03-30 | $33.83 | $33.83 | $33.76 | $33.80 | $33.80 | 220 |
| 2022-03-29 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 3 |
| 2022-03-28 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 3 |
| 2022-03-25 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 1 |
| 2022-03-24 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1 |
| 2022-03-23 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 10 |
| 2022-03-22 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 10 |
| 2022-03-21 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 0 |
| 2022-03-18 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2022-03-17 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 0 |
| 2022-03-16 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-03-15 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 14 |
| 2022-03-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 14 |
| 2022-03-11 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 2 |
| 2022-03-10 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 2 |
| 2022-03-09 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2022-03-08 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 10 |
| 2022-03-07 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 10 |
| 2022-03-04 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 1 |
| 2022-03-03 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 1 |
| 2022-03-02 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 1 |
| 2022-03-01 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1 |
| 2022-02-28 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 30 |
| 2022-02-25 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 22 |
| 2022-02-24 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 8,002 |
| 2022-02-23 | $28.28 | $28.28 | $28.19 | $28.19 | $28.19 | 8,002 |
| 2022-02-22 | $28.88 | $29.02 | $28.88 | $29.00 | $29.00 | 16,000 |
| 2022-02-18 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2022-02-17 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 300 |
| 2022-02-16 | $30.06 | $30.46 | $30.06 | $30.45 | $30.45 | 300 |
| 2022-02-15 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1 |
| 2022-02-14 | $29.86 | $30.27 | $29.86 | $30.25 | $30.25 | 24,101 |
| 2022-02-11 | $30.50 | $30.65 | $30.50 | $30.65 | $30.65 | 8,000 |
| 2022-02-10 | $31.97 | $32.01 | $31.22 | $31.22 | $31.22 | 1,311 |
| 2022-02-09 | $32.34 | $32.46 | $32.34 | $32.46 | $32.46 | 16,031 |
| 2022-02-08 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 200 |
| 2022-02-07 | $31.67 | $31.67 | $31.46 | $31.46 | $31.46 | 200 |
| 2022-02-04 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2022-02-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 2 |
| 2022-02-02 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 2 |
| 2022-02-01 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 2 |
| 2022-01-31 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 0 |
| 2022-01-28 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 3 |
| 2022-01-27 | $29.65 | $29.65 | $29.62 | $29.62 | $29.62 | 100 |
| 2022-01-26 | $30.49 | $30.49 | $29.61 | $29.61 | $29.61 | 101 |
| 2022-01-25 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 39 |
| 2022-01-24 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 39 |
| 2022-01-21 | $31.73 | $31.73 | $31.23 | $31.23 | $31.23 | 244 |
| 2022-01-20 | $32.10 | $32.10 | $31.83 | $31.83 | $31.83 | 100 |
| 2022-01-19 | $33.04 | $33.04 | $32.51 | $32.51 | $32.51 | 200 |
| 2022-01-18 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 8 |
| 2022-01-14 | $32.79 | $33.26 | $32.79 | $33.26 | $33.26 | 702 |
| 2022-01-13 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 20 |
| 2022-01-12 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 1 |
| 2022-01-11 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 1 |
| 2022-01-10 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 1 |
| 2022-01-07 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 36 |
| 2022-01-06 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 36 |
| 2022-01-05 | $35.55 | $35.55 | $34.62 | $34.62 | $34.62 | 507 |
| 2022-01-04 | $35.28 | $35.47 | $35.24 | $35.43 | $35.43 | 310 |
| 2022-01-03 | $35.27 | $35.55 | $35.27 | $35.55 | $35.55 | 5,816 |
| 2021-12-31 | $36.12 | $36.12 | $36.02 | $36.02 | $36.02 | 101 |
| 2021-12-30 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 231 |
| 2021-12-29 | $36.15 | $36.16 | $36.14 | $36.16 | $36.16 | 231 |
| 2021-12-28 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 995 |
| 2021-12-27 | $35.68 | $35.72 | $35.66 | $35.72 | $35.72 | 995 |
| 2021-12-23 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 115 |
| 2021-12-22 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 115 |
| 2021-12-21 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 170 |
| 2021-12-20 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 170 |
| 2021-12-17 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 146 |
| 2021-12-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 28 |
| 2021-12-15 | $34.08 | $34.76 | $34.08 | $34.76 | $34.76 | 2,800 |
| 2021-12-14 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 1 |
| 2021-12-13 | $34.38 | $34.38 | $34.33 | $34.33 | $34.33 | 599 |
| 2021-12-10 | $33.85 | $34.00 | $33.85 | $34.00 | $34.00 | 5,000 |
| 2021-12-09 | $33.45 | $33.45 | $33.40 | $33.40 | $33.40 | 5,200 |
| 2021-12-08 | $33.69 | $33.69 | $33.68 | $33.68 | $33.68 | 1,501 |
| 2021-12-07 | $33.48 | $33.52 | $33.34 | $33.50 | $33.50 | 50,101 |
| 2021-12-06 | $32.94 | $32.94 | $32.86 | $32.86 | $32.86 | 224 |
| 2021-12-03 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 499 |
| 2021-12-02 | $32.48 | $32.49 | $32.34 | $32.34 | $32.34 | 499 |
| 2021-12-01 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 18 |
| 2021-11-30 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 25 |
| 2021-11-29 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 25 |
| 2021-11-26 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 0 |
| 2021-11-24 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-11-23 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 1 |
| 2021-11-22 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 1 |
| 2021-11-19 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2021-11-18 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2021-11-17 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 300 |
| 2021-11-16 | $33.95 | $33.95 | $33.86 | $33.86 | $33.86 | 300 |
| 2021-11-15 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 60 |
| 2021-11-12 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 60 |
| 2021-11-11 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 74 |
| 2021-11-10 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2021-11-09 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 2 |
| 2021-11-08 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 2 |
| 2021-11-05 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 4 |
| 2021-11-04 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 4 |
| 2021-11-03 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 54 |
| 2021-11-02 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 1 |
| 2021-11-01 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1 |
| 2021-10-29 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 11 |
| 2021-10-28 | $32.96 | $32.96 | $32.93 | $32.95 | $32.95 | 300 |
| 2021-10-27 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 1 |
| 2021-10-26 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 77 |
| 2021-10-25 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2021-10-22 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 0 |
| 2021-10-21 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2021-10-20 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 0 |
| 2021-10-19 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2021-10-18 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 0 |
| 2021-10-15 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 4,834 |
| 2021-10-14 | $30.99 | $31.53 | $30.92 | $31.53 | $31.53 | 4,834 |
| 2021-10-13 | $30.68 | $30.68 | $30.63 | $30.63 | $30.63 | 100 |
| 2021-10-12 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 1 |
| 2021-10-11 | $30.84 | $30.84 | $30.30 | $30.30 | $30.30 | 268 |
| 2021-10-08 | $30.82 | $30.82 | $30.66 | $30.66 | $30.66 | 806 |
| 2021-10-07 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 37 |
| 2021-10-06 | $30.02 | $30.34 | $30.02 | $30.34 | $30.34 | 127 |
| 2021-10-05 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2 |
| 2021-10-04 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1 |
| 2021-10-01 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 5 |
| 2021-09-30 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 87 |
| 2021-09-29 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 87 |
| 2021-09-28 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 2 |
| 2021-09-27 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 1 |
| 2021-09-24 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 1 |
| 2021-09-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 2 |
| 2021-09-22 | $31.30 | $31.30 | $31.29 | $31.29 | $31.29 | 601 |
| 2021-09-21 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 2,001 |
| 2021-09-20 | $30.85 | $31.05 | $30.85 | $31.05 | $31.05 | 2,001 |
| 2021-09-17 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 4 |
| 2021-09-16 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 94 |
| 2021-09-15 | $32.40 | $32.40 | $32.29 | $32.29 | $32.29 | 100 |
| 2021-09-14 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 1,293 |
| 2021-09-13 | $32.16 | $32.28 | $32.16 | $32.28 | $32.28 | 1,293 |
| 2021-09-10 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 4 |
| 2021-09-09 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 4 |
| 2021-09-08 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 4 |
| 2021-09-07 | $33.34 | $33.34 | $32.94 | $32.94 | $32.94 | 1,199 |
| 2021-09-03 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 9 |
| 2021-09-02 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 1,501 |
| 2021-09-01 | $33.43 | $33.43 | $33.35 | $33.35 | $33.35 | 1,501 |
| 2021-08-31 | $33.10 | $33.15 | $33.10 | $33.15 | $33.15 | 802 |
| 2021-08-30 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 4 |
| 2021-08-27 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2021-08-26 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2021-08-25 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 0 |
| 2021-08-24 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 298 |
| 2021-08-23 | $33.33 | $33.33 | $33.22 | $33.22 | $33.22 | 298 |
| 2021-08-20 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 226 |
| 2021-08-19 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 101 |
| 2021-08-18 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 101 |
| 2021-08-17 | $32.93 | $33.06 | $32.91 | $33.06 | $33.06 | 969 |
| 2021-08-16 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 77 |
| 2021-08-13 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 118 |
| 2021-08-12 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2021-08-11 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 0 |
| 2021-08-10 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 400 |
| 2021-08-09 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 400 |
| 2021-08-06 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2021-08-05 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 135 |
| 2021-08-04 | $32.19 | $32.19 | $32.06 | $32.06 | $32.06 | 135 |
| 2021-08-03 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2021-08-02 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2021-07-30 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 0 |
| 2021-07-29 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2021-07-28 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 1 |
| 2021-07-27 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1 |
| 2021-07-26 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 4 |
| 2021-07-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 0 |
| 2021-07-22 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2021-07-21 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 4 |
| 2021-07-20 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 4 |
| 2021-07-19 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 2 |
| 2021-07-16 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 1 |
| 2021-07-15 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 2 |
| 2021-07-14 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2 |
| 2021-07-13 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 11 |
| 2021-07-12 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 11 |
| 2021-07-09 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 35 |
| 2021-07-08 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 99 |
| 2021-07-07 | $30.84 | $30.95 | $30.84 | $30.95 | $30.95 | 200 |
| 2021-07-06 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2021-07-02 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 101 |
| 2021-07-01 | $30.07 | $30.22 | $30.07 | $30.22 | $30.22 | 101 |
| 2021-06-30 | $29.05 | $29.98 | $29.05 | $29.98 | $29.98 | 1,070 |
| 2021-06-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3 |
| 2021-06-28 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2021-06-25 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 0 |
| 2021-06-24 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2021-06-23 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 0 |
| 2021-06-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2021-06-21 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2021-06-18 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 100 |
| 2021-06-17 | $29.23 | $29.27 | $29.23 | $29.27 | $29.27 | 100 |
| 2021-06-16 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2021-06-15 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 200 |
| 2021-06-14 | $29.67 | $29.71 | $29.67 | $29.71 | $29.71 | 200 |
| 2021-06-11 | $29.65 | $29.67 | $29.65 | $29.67 | $29.67 | 1,700 |
| 2021-06-10 | $29.45 | $29.70 | $29.44 | $29.70 | $29.70 | 4,300 |
| 2021-06-09 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2021-06-08 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1,400 |
| 2021-06-07 | $29.28 | $29.28 | $29.15 | $29.21 | $29.21 | 1,400 |
| 2021-06-04 | $28.72 | $29.24 | $28.71 | $29.24 | $29.24 | 8,400 |
| 2021-06-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 102 |
| 2021-06-02 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 34 |
| 2021-06-01 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 63 |
| 2021-05-28 | $29.14 | $29.14 | $28.98 | $28.98 | $28.98 | 800 |
| 2021-05-27 | $28.84 | $28.84 | $28.76 | $28.80 | $28.80 | 5,001 |
| 2021-05-26 | $28.87 | $28.87 | $28.76 | $28.79 | $28.79 | 2,903 |
| 2021-05-25 | $28.96 | $28.96 | $28.87 | $28.87 | $28.87 | 1,003 |
| 2021-05-24 | $29.20 | $29.23 | $29.09 | $29.09 | $29.09 | 2,668 |
| 2021-05-21 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-05-20 | $29.04 | $29.09 | $29.00 | $29.00 | $29.00 | 400 |
| 2021-05-19 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 1,000 |
| 2021-05-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 3 |
| 2021-05-17 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 18 |
| 2021-05-14 | $29.19 | $29.19 | $29.11 | $29.11 | $29.11 | 105 |
| 2021-05-13 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 62 |
| 2021-05-12 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 62 |
| 2021-05-11 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 34 |
| 2021-05-10 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 17 |
| 2021-05-07 | $29.28 | $29.30 | $29.28 | $29.30 | $29.30 | 405 |
| 2021-05-06 | $28.64 | $28.99 | $28.64 | $28.99 | $28.99 | 400 |
| 2021-05-05 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 24 |
| 2021-05-04 | $28.44 | $28.61 | $28.44 | $28.61 | $28.61 | 400 |
| 2021-05-03 | $28.95 | $29.03 | $28.83 | $28.83 | $28.83 | 1,205 |
| 2021-04-30 | $28.45 | $28.60 | $28.37 | $28.51 | $28.51 | 23,001 |
| 2021-04-29 | $28.88 | $28.88 | $28.31 | $28.67 | $28.67 | 32,705 |
| 2021-04-28 | $28.48 | $28.52 | $28.30 | $28.37 | $28.37 | 13,520 |
| 2021-04-27 | $28.63 | $28.63 | $28.54 | $28.54 | $28.54 | 1,285 |
| 2021-04-26 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 9 |
| 2021-04-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 4 |
| 2021-04-22 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 4 |
| 2021-04-21 | $28.94 | $28.98 | $28.94 | $28.98 | $28.98 | 800 |
| 2021-04-20 | $28.72 | $28.74 | $28.72 | $28.74 | $28.74 | 201 |
| 2021-04-19 | $28.52 | $28.55 | $28.52 | $28.55 | $28.55 | 101 |
| 2021-04-16 | $28.66 | $28.87 | $28.64 | $28.76 | $28.76 | 5,436 |
| 2021-04-15 | $27.94 | $28.41 | $26.40 | $28.41 | $28.41 | 18,202 |
| 2021-04-14 | $27.83 | $27.83 | $27.73 | $27.73 | $27.73 | 300 |
| 2021-04-13 | $27.84 | $27.85 | $27.84 | $27.85 | $27.85 | 279 |
| 2021-04-12 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 92 |
| 2021-04-09 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 92 |
| 2021-04-08 | $27.46 | $27.47 | $27.43 | $27.43 | $27.43 | 208 |
| 2021-04-07 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 101 |
| 2021-04-06 | $28.02 | $28.02 | $27.45 | $27.45 | $27.45 | 101 |
| 2021-04-05 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 18 |
| 2021-04-01 | $26.42 | $26.88 | $26.42 | $26.86 | $26.86 | 1,702 |
| 2021-03-31 | $26.42 | $26.70 | $26.42 | $26.59 | $26.59 | 2,100 |
| 2021-03-30 | $26.45 | $26.69 | $26.45 | $26.47 | $26.47 | 1,200 |
| 2021-03-29 | $26.54 | $27.02 | $26.54 | $26.98 | $26.98 | 1,053 |
| 2021-03-26 | $25.80 | $26.65 | $25.80 | $26.65 | $26.65 | 303 |
| 2021-03-25 | $25.26 | $25.88 | $25.26 | $25.88 | $25.88 | 300 |
| 2021-03-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
| 2021-03-23 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2021-03-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 2 |
| 2021-03-19 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2 |
| 2021-03-18 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2021-03-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-03-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-03-15 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2021-03-12 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 10 |
| 2021-03-11 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 10 |
| 2021-03-10 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 8 |
| 2021-03-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 8 |
| 2021-03-08 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2021-03-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2021-03-04 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2021-03-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2 |
| 2021-03-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 2 |
| 2021-03-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2021-02-26 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 2 |
| 2021-02-25 | $24.71 | $24.71 | $24.24 | $24.32 | $24.32 | 901 |
| 2021-02-24 | $24.75 | $24.91 | $24.75 | $24.91 | $24.91 | 1,297 |
| 2021-02-23 | $24.33 | $24.68 | $24.33 | $24.68 | $24.68 | 912 |
| 2021-02-22 | $24.47 | $24.59 | $24.46 | $24.59 | $24.59 | 400 |
| 2021-02-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 12 |
| 2021-02-18 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2 |
| 2021-02-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 2 |
| 2021-02-16 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 3 |
| 2021-02-12 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 3 |
| 2021-02-11 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2021-02-10 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 2 |
| 2021-02-09 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 2 |
| 2021-02-08 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2021-02-05 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |