Pacer BioThreat Strategy ETF (VIRS) Exchange: BATS
Data as of May 9, 2025
$40.03 ($0.01) 0.02%
Pacer BioThreat Strategy ETF - Daily Information
Click for more stock information on Pacer BioThreat Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $40.03 |
| Previous Close | $40.03 |
| High | $40.03 |
| Low | $40.00 |
| Adjusted Open | $40.03 |
| Previous Adjusted Close | $40.03 |
| Adjusted High | $40.03 |
| Adjusted Low | $40.00 |
Invest in Pacer BioThreat Strategy ETF (VIRS)
Historical Stock Data for Pacer BioThreat Strategy ETF (VIRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $40.03 | $40.03 | $40.00 | $40.03 | $40.03 | 1,985 |
| 2024-10-09 | $40.01 | $40.02 | $40.01 | $40.02 | $40.02 | 1,885 |
| 2024-10-08 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 348 |
| 2024-10-07 | $39.90 | $39.90 | $39.89 | $39.89 | $39.89 | 740 |
| 2024-10-04 | $39.95 | $39.95 | $39.93 | $39.93 | $39.93 | 565 |
| 2024-10-03 | $40.01 | $40.01 | $39.99 | $39.99 | $39.99 | 803 |
| 2024-10-02 | $39.94 | $39.95 | $39.94 | $39.95 | $39.95 | 1,843 |
| 2024-10-01 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 203 |
| 2024-09-30 | $39.65 | $39.99 | $39.64 | $39.83 | $39.83 | 3,316 |
| 2024-09-27 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 34 |
| 2024-09-26 | $39.75 | $39.80 | $39.75 | $39.80 | $39.80 | 985 |
| 2024-09-25 | $39.62 | $39.62 | $39.62 | $39.62 | $39.55 | 185 |
| 2024-09-24 | $39.80 | $39.89 | $39.80 | $39.89 | $39.82 | 350 |
| 2024-09-23 | $39.76 | $39.76 | $39.76 | $39.76 | $39.69 | 5 |
| 2024-09-20 | $39.72 | $39.72 | $39.72 | $39.72 | $39.65 | 1 |
| 2024-09-19 | $39.88 | $39.88 | $39.88 | $39.88 | $39.81 | 5 |
| 2024-09-18 | $39.64 | $39.64 | $39.64 | $39.64 | $39.57 | 2 |
| 2024-09-17 | $39.79 | $39.79 | $39.79 | $39.79 | $39.72 | 1 |
| 2024-09-16 | $39.94 | $39.94 | $39.94 | $39.94 | $39.87 | 67 |
| 2024-09-13 | $39.53 | $39.73 | $39.53 | $39.73 | $39.73 | 230 |
| 2024-09-12 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 56 |
| 2024-09-11 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 70 |
| 2024-09-10 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 12 |
| 2024-09-09 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 2 |
| 2024-09-06 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 1 |
| 2024-09-05 | $38.59 | $38.67 | $38.59 | $38.67 | $38.67 | 223 |
| 2024-09-04 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 1 |
| 2024-09-03 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 0 |
| 2024-08-30 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 33 |
| 2024-08-29 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 17 |
| 2024-08-28 | $39.09 | $39.09 | $39.03 | $39.03 | $39.03 | 161 |
| 2024-08-27 | $39.05 | $39.09 | $39.05 | $39.09 | $39.09 | 508 |
| 2024-08-26 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 88 |
| 2024-08-23 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 42 |
| 2024-08-22 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 42 |
| 2024-08-21 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 1,214 |
| 2024-08-20 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 26 |
| 2024-08-19 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 24 |
| 2024-08-16 | $38.35 | $38.35 | $38.21 | $38.30 | $38.30 | 758 |
| 2024-08-15 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 0 |
| 2024-08-14 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 4 |
| 2024-08-13 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 4 |
| 2024-08-12 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 6 |
| 2024-08-09 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 2 |
| 2024-08-08 | $36.94 | $37.07 | $36.87 | $37.07 | $37.07 | 425 |
| 2024-08-07 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 5 |
| 2024-08-06 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 62 |
| 2024-08-05 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 76 |
| 2024-08-02 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 55 |
| 2024-08-01 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 108 |
| 2024-07-31 | $37.89 | $37.90 | $37.76 | $37.76 | $37.76 | 485 |
| 2024-07-30 | $37.47 | $37.65 | $37.47 | $37.65 | $37.65 | 142 |
| 2024-07-29 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 1 |
| 2024-07-26 | $37.90 | $37.90 | $37.87 | $37.87 | $37.87 | 231 |
| 2024-07-25 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 8 |
| 2024-07-24 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 1 |
| 2024-07-23 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 71 |
| 2024-07-22 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 1 |
| 2024-07-19 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 43 |
| 2024-07-18 | $37.41 | $37.41 | $37.08 | $37.08 | $37.08 | 497 |
| 2024-07-17 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 108 |
| 2024-07-16 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 84 |
| 2024-07-15 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 1 |
| 2024-07-12 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 11 |
| 2024-07-11 | $36.94 | $37.02 | $36.94 | $37.02 | $37.02 | 272 |
| 2024-07-10 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 2 |
| 2024-07-09 | $36.38 | $36.39 | $36.38 | $36.38 | $36.38 | 640 |
| 2024-07-08 | $36.31 | $36.40 | $36.31 | $36.40 | $36.40 | 236 |
| 2024-07-05 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 11 |
| 2024-07-03 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 5 |
| 2024-07-02 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 21 |
| 2024-07-01 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 2 |
| 2024-06-28 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 83 |
| 2024-06-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 80 |
| 2024-06-26 | $36.82 | $36.82 | $36.82 | $36.82 | $36.71 | 2 |
| 2024-06-25 | $36.92 | $36.92 | $36.92 | $36.92 | $36.82 | 2 |
| 2024-06-24 | $37.16 | $37.16 | $37.16 | $37.16 | $37.05 | 1 |
| 2024-06-21 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 62 |
| 2024-06-20 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 64 |
| 2024-06-18 | $37.10 | $37.24 | $37.10 | $37.24 | $37.24 | 150 |
| 2024-06-17 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 4 |
| 2024-06-14 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 60 |
| 2024-06-13 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 1 |
| 2024-06-12 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 1 |
| 2024-06-11 | $36.51 | $36.65 | $36.51 | $36.65 | $36.65 | 579 |
| 2024-06-10 | $36.38 | $36.73 | $36.38 | $36.73 | $36.73 | 788 |
| 2024-06-07 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 15 |
| 2024-06-06 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 4 |
| 2024-06-05 | $36.49 | $36.69 | $36.49 | $36.69 | $36.69 | 108 |
| 2024-06-04 | $36.08 | $36.16 | $36.08 | $36.16 | $36.16 | 128 |
| 2024-06-03 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| 2024-05-31 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 7 |
| 2024-05-30 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 42 |
| 2024-05-29 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 206 |
| 2024-05-28 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 6 |
| 2024-05-24 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 1 |
| 2024-05-23 | $36.32 | $36.32 | $36.05 | $36.05 | $36.05 | 323 |
| 2024-05-22 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 31 |
| 2024-05-21 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 1 |
| 2024-05-20 | $36.00 | $36.13 | $36.00 | $36.13 | $36.13 | 306 |
| 2024-05-17 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 73 |
| 2024-05-16 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 3 |
| 2024-05-15 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2024-05-14 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 19 |
| 2024-05-13 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 507 |
| 2024-05-10 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 11 |
| 2024-05-09 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 0 |
| 2024-05-08 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 28 |
| 2024-05-07 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 100 |
| 2024-05-06 | $34.96 | $35.16 | $34.96 | $35.16 | $35.16 | 246 |
| 2024-05-03 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 4 |
| 2024-05-02 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 1 |
| 2024-05-01 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 1 |
| 2024-04-30 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 2 |
| 2024-04-29 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 114 |
| 2024-04-26 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 6 |
| 2024-04-25 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 6 |
| 2024-04-24 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 3 |
| 2024-04-23 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 8 |
| 2024-04-22 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 126 |
| 2024-04-19 | $33.67 | $33.67 | $33.61 | $33.61 | $33.61 | 201 |
| 2024-04-18 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 5 |
| 2024-04-17 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 227 |
| 2024-04-16 | $34.30 | $34.36 | $34.30 | $34.36 | $34.36 | 227 |
| 2024-04-15 | $34.30 | $34.42 | $34.30 | $34.42 | $34.42 | 206 |
| 2024-04-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 7 |
| 2024-04-11 | $34.92 | $35.26 | $34.91 | $35.18 | $35.18 | 993 |
| 2024-04-10 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 2 |
| 2024-04-09 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 1 |
| 2024-04-08 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 5 |
| 2024-04-05 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 11 |
| 2024-04-04 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 8 |
| 2024-04-03 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 6 |
| 2024-04-02 | $35.58 | $35.58 | $35.58 | $35.58 | $35.58 | 1 |
| 2024-04-01 | $35.95 | $35.97 | $35.95 | $35.97 | $35.97 | 812 |
| 2024-03-28 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 3 |
| 2024-03-27 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 95 |
| 2024-03-26 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 9 |
| 2024-03-25 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 21 |
| 2024-03-22 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 10 |
| 2024-03-21 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 72 |
| 2024-03-20 | $36.04 | $36.04 | $36.04 | $36.04 | $35.96 | 26 |
| 2024-03-19 | $35.90 | $35.90 | $35.90 | $35.90 | $35.83 | 47 |
| 2024-03-18 | $35.67 | $35.67 | $35.67 | $35.67 | $35.59 | 391 |
| 2024-03-15 | $35.74 | $35.74 | $35.66 | $35.66 | $35.58 | 500 |
| 2024-03-14 | $35.83 | $35.83 | $35.83 | $35.83 | $35.75 | 3 |
| 2024-03-13 | $36.20 | $36.20 | $36.20 | $36.20 | $36.12 | 5 |
| 2024-03-12 | $36.20 | $36.20 | $36.20 | $36.20 | $36.12 | 5 |
| 2024-03-11 | $35.83 | $35.83 | $35.83 | $35.83 | $35.75 | 5 |
| 2024-03-08 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 39 |
| 2024-03-07 | $36.01 | $36.10 | $36.01 | $36.10 | $36.10 | 100 |
| 2024-03-06 | $35.71 | $35.71 | $35.67 | $35.67 | $35.67 | 128 |
| 2024-03-05 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 15 |
| 2024-03-04 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 16 |
| 2024-03-01 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 7 |
| 2024-02-29 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 5 |
| 2024-02-28 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 30 |
| 2024-02-27 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 48 |
| 2024-02-26 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 13 |
| 2024-02-23 | $35.19 | $35.19 | $35.09 | $35.09 | $35.09 | 290 |
| 2024-02-22 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 2 |
| 2024-02-21 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 2 |
| 2024-02-20 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 0 |
| 2024-02-16 | $34.14 | $34.18 | $34.13 | $34.18 | $34.18 | 400 |
| 2024-02-15 | $34.22 | $34.29 | $34.22 | $34.29 | $34.29 | 305 |
| 2024-02-14 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 70 |
| 2024-02-13 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 70 |
| 2024-02-12 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 11 |
| 2024-02-09 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 2 |
| 2024-02-08 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 2 |
| 2024-02-07 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 2 |
| 2024-02-06 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 75 |
| 2024-02-05 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 8 |
| 2024-02-02 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 46 |
| 2024-02-01 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 1 |
| 2024-01-31 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 7 |
| 2024-01-30 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 7 |
| 2024-01-29 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 87 |
| 2024-01-26 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 6 |
| 2024-01-25 | $32.85 | $33.00 | $32.85 | $33.00 | $33.00 | 325 |
| 2024-01-24 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 3 |
| 2024-01-23 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 0 |
| 2024-01-22 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 3 |
| 2024-01-19 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 83 |
| 2024-01-18 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 71 |
| 2024-01-17 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 54 |
| 2024-01-16 | $32.96 | $32.96 | $32.92 | $32.92 | $32.92 | 212 |
| 2024-01-12 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 120 |
| 2024-01-11 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 110 |
| 2024-01-10 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 110 |
| 2024-01-09 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 269 |
| 2024-01-08 | $32.53 | $32.68 | $32.53 | $32.68 | $32.68 | 358 |
| 2024-01-05 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 1 |
| 2024-01-04 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 10 |
| 2024-01-03 | $32.31 | $32.31 | $32.23 | $32.23 | $32.23 | 262 |
| 2024-01-02 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 26 |
| 2023-12-29 | $32.36 | $32.38 | $32.32 | $32.32 | $32.32 | 668 |
| 2023-12-28 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 1 |
| 2023-12-27 | $32.38 | $32.38 | $32.36 | $32.36 | $32.36 | 602 |
| 2023-12-26 | $32.37 | $32.40 | $32.35 | $32.40 | $32.32 | 907 |
| 2023-12-22 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 9 |
| 2023-12-21 | $31.92 | $32.07 | $31.92 | $32.07 | $32.07 | 136 |
| 2023-12-20 | $32.21 | $32.21 | $31.73 | $31.73 | $31.73 | 1,549 |
| 2023-12-19 | $32.06 | $32.14 | $32.06 | $32.14 | $32.14 | 102 |
| 2023-12-18 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 6 |
| 2023-12-15 | $31.70 | $31.73 | $31.70 | $31.73 | $31.73 | 354 |
| 2023-12-14 | $31.98 | $31.98 | $31.85 | $31.86 | $31.86 | 1,203 |
| 2023-12-13 | $31.25 | $31.65 | $31.25 | $31.65 | $31.65 | 1,382 |
| 2023-12-12 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 3 |
| 2023-12-11 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 3 |
| 2023-12-08 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 10 |
| 2023-12-07 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 10 |
| 2023-12-06 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 29 |
| 2023-12-05 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 18 |
| 2023-12-04 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2023-12-01 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2023-11-30 | $30.35 | $30.47 | $30.35 | $30.47 | $30.47 | 104 |
| 2023-11-29 | $30.37 | $30.37 | $30.36 | $30.36 | $30.36 | 226 |
| 2023-11-28 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 401 |
| 2023-11-27 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 3 |
| 2023-11-24 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 1 |
| 2023-11-22 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 2 |
| 2023-11-21 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 535 |
| 2023-11-20 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 535 |
| 2023-11-17 | $29.85 | $29.93 | $29.85 | $29.93 | $29.93 | 239 |
| 2023-11-16 | $29.78 | $29.87 | $29.78 | $29.87 | $29.87 | 203 |
| 2023-11-15 | $29.87 | $29.96 | $29.87 | $29.96 | $29.96 | 110 |
| 2023-11-14 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 18 |
| 2023-11-13 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2023-11-10 | $28.86 | $29.28 | $28.86 | $29.28 | $29.28 | 1,312 |
| 2023-11-09 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 25 |
| 2023-11-08 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 2 |
| 2023-11-07 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 35 |
| 2023-11-06 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 5 |
| 2023-11-03 | $29.13 | $29.37 | $29.13 | $29.37 | $29.37 | 502 |
| 2023-11-02 | $28.90 | $29.04 | $28.90 | $29.04 | $29.04 | 358 |
| 2023-11-01 | $28.56 | $28.64 | $28.56 | $28.64 | $28.64 | 271 |
| 2023-10-31 | $28.17 | $28.45 | $28.17 | $28.45 | $28.45 | 1,295 |
| 2023-10-30 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 3 |
| 2023-10-27 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 13 |
| 2023-10-26 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 1 |
| 2023-10-25 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1 |
| 2023-10-24 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 4 |
| 2023-10-23 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 4 |
| 2023-10-20 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 1 |
| 2023-10-19 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 1 |
| 2023-10-18 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 13 |
| 2023-10-17 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 9 |
| 2023-10-16 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 2 |
| 2023-10-13 | $29.38 | $29.39 | $29.38 | $29.39 | $29.39 | 576 |
| 2023-10-12 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 3 |
| 2023-10-11 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 2 |
| 2023-10-10 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 10 |
| 2023-10-09 | $29.68 | $29.80 | $29.68 | $29.80 | $29.80 | 105 |
| 2023-10-06 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 4 |
| 2023-10-05 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 14 |
| 2023-10-04 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 21 |
| 2023-10-03 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 1 |
| 2023-10-02 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 2 |
| 2023-09-29 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 5 |
| 2023-09-28 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 15 |
| 2023-09-27 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 1 |
| 2023-09-26 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 3 |
| 2023-09-25 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 48 |
| 2023-09-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 54 |
| 2023-09-21 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2023-09-20 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 1 |
| 2023-09-19 | $30.49 | $30.79 | $30.49 | $30.79 | $30.79 | 778 |
| 2023-09-18 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 1 |
| 2023-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2023-09-14 | $31.21 | $31.40 | $31.21 | $31.35 | $31.35 | 297 |
| 2023-09-13 | $31.07 | $31.20 | $31.07 | $31.20 | $31.20 | 134 |
| 2023-09-12 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2023-09-11 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2023-09-08 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 4 |
| 2023-09-07 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 85 |
| 2023-09-06 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 7 |
| 2023-09-05 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 5 |
| 2023-09-01 | $31.60 | $31.73 | $31.60 | $31.73 | $31.73 | 212 |
| 2023-08-31 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 10 |
| 2023-08-30 | $31.72 | $31.90 | $31.72 | $31.90 | $31.90 | 890 |
| 2023-08-29 | $31.62 | $31.76 | $31.62 | $31.76 | $31.76 | 602 |
| 2023-08-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-08-25 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 10 |
| 2023-08-24 | $31.18 | $31.18 | $31.08 | $31.08 | $31.08 | 2,019 |
| 2023-08-23 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 4 |
| 2023-08-22 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 6 |
| 2023-08-21 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 51 |
| 2023-08-18 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 4 |
| 2023-08-17 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 14 |
| 2023-08-16 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 3 |
| 2023-08-15 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 1 |
| 2023-08-14 | $31.57 | $31.69 | $31.57 | $31.69 | $31.69 | 221 |
| 2023-08-11 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 3 |
| 2023-08-10 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 74 |
| 2023-08-09 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 2 |
| 2023-08-08 | $31.57 | $31.73 | $31.57 | $31.73 | $31.73 | 401 |
| 2023-08-07 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2023-08-04 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 40 |
| 2023-08-03 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 1 |
| 2023-08-02 | $31.57 | $31.66 | $31.57 | $31.66 | $31.66 | 925 |
| 2023-08-01 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 2 |
| 2023-07-31 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 2 |
| 2023-07-28 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 2 |
| 2023-07-27 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 10 |
| 2023-07-26 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 11 |
| 2023-07-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 11 |
| 2023-07-24 | $31.98 | $32.05 | $31.98 | $32.05 | $32.05 | 150 |
| 2023-07-21 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 17 |
| 2023-07-20 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 129 |
| 2023-07-19 | $31.77 | $31.81 | $31.77 | $31.81 | $31.81 | 129 |
| 2023-07-18 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 19 |
| 2023-07-17 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 1 |
| 2023-07-14 | $31.35 | $31.39 | $31.23 | $31.23 | $31.23 | 504 |
| 2023-07-13 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 105 |
| 2023-07-12 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 6 |
| 2023-07-11 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 13 |
| 2023-07-10 | $30.65 | $30.69 | $30.62 | $30.62 | $30.62 | 1,501 |
| 2023-07-07 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 69 |
| 2023-07-06 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 7 |
| 2023-07-05 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 7 |
| 2023-07-03 | $31.11 | $31.16 | $31.11 | $31.16 | $31.16 | 103 |
| 2023-06-30 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 7 |
| 2023-06-29 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 11 |
| 2023-06-28 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 32 |
| 2023-06-27 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 52 |
| 2023-06-26 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 12 |
| 2023-06-23 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 2 |
| 2023-06-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 1 |
| 2023-06-21 | $30.97 | $30.97 | $30.92 | $30.92 | $30.92 | 283 |
| 2023-06-20 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 104 |
| 2023-06-16 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 5 |
| 2023-06-15 | $31.20 | $31.34 | $31.20 | $31.34 | $31.34 | 155 |
| 2023-06-14 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 52 |
| 2023-06-13 | $30.79 | $30.81 | $30.79 | $30.81 | $30.81 | 302 |
| 2023-06-12 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 36 |
| 2023-06-09 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 36 |
| 2023-06-08 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 207 |
| 2023-06-07 | $30.04 | $30.04 | $29.92 | $29.92 | $29.92 | 104 |
| 2023-06-06 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2023-06-05 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2023-06-02 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 9 |
| 2023-06-01 | $29.79 | $29.82 | $29.78 | $29.80 | $29.80 | 1,544 |
| 2023-05-31 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1 |
| 2023-05-30 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 119 |
| 2023-05-26 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 30 |
| 2023-05-25 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 20 |
| 2023-05-24 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 239 |
| 2023-05-23 | $29.17 | $29.30 | $29.17 | $29.30 | $29.30 | 239 |
| 2023-05-22 | $29.35 | $29.38 | $29.35 | $29.38 | $29.38 | 770 |
| 2023-05-19 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 10 |
| 2023-05-18 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 2 |
| 2023-05-17 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 34 |
| 2023-05-16 | $28.78 | $28.89 | $28.76 | $28.76 | $28.76 | 2,500 |
| 2023-05-15 | $28.81 | $29.02 | $28.81 | $29.02 | $29.02 | 1,198 |
| 2023-05-12 | $28.83 | $28.89 | $28.83 | $28.86 | $28.86 | 3,000 |
| 2023-05-11 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 1 |
| 2023-05-10 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1 |
| 2023-05-09 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 1 |
| 2023-05-08 | $29.05 | $29.16 | $29.05 | $29.16 | $29.16 | 1,602 |
| 2023-05-05 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 20 |
| 2023-05-04 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-05-03 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 6 |
| 2023-05-02 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 6 |
| 2023-05-01 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 74 |
| 2023-04-28 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 74 |
| 2023-04-27 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 23 |
| 2023-04-26 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 23 |
| 2023-04-25 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1 |
| 2023-04-24 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 15 |
| 2023-04-21 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 1 |
| 2023-04-20 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2023-04-19 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 20 |
| 2023-04-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 20 |
| 2023-04-17 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2023-04-14 | $29.38 | $29.48 | $29.38 | $29.48 | $29.48 | 360 |
| 2023-04-13 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 33 |
| 2023-04-12 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2023-04-11 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0 |
| 2023-04-10 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-04-06 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 8 |
| 2023-04-05 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 8 |
| 2023-04-04 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 310 |
| 2023-04-03 | $29.19 | $29.45 | $29.19 | $29.45 | $29.45 | 310 |
| 2023-03-31 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 23 |
| 2023-03-30 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 25 |
| 2023-03-29 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 3 |
| 2023-03-28 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 210 |
| 2023-03-27 | $28.44 | $28.44 | $28.42 | $28.42 | $28.42 | 210 |
| 2023-03-24 | $28.01 | $28.32 | $28.01 | $28.32 | $28.32 | 141 |
| 2023-03-23 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 2 |
| 2023-03-22 | $28.02 | $28.02 | $28.02 | $28.02 | $27.96 | 2 |
| 2023-03-21 | $28.11 | $28.32 | $28.11 | $28.32 | $28.25 | 211 |
| 2023-03-20 | $28.12 | $28.12 | $28.12 | $28.12 | $28.05 | 2 |
| 2023-03-17 | $27.86 | $27.86 | $27.86 | $27.86 | $27.80 | 2 |
| 2023-03-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.14 | 30 |
| 2023-03-15 | $27.75 | $27.75 | $27.75 | $27.75 | $27.68 | 35 |
| 2023-03-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.75 | 3 |
| 2023-03-13 | $27.12 | $27.66 | $27.12 | $27.49 | $27.43 | 203 |
| 2023-03-10 | $27.22 | $27.35 | $27.22 | $27.33 | $27.27 | 412 |
| 2023-03-09 | $27.49 | $27.49 | $27.49 | $27.49 | $27.43 | 7 |
| 2023-03-08 | $28.01 | $28.01 | $28.01 | $28.01 | $27.95 | 7 |
| 2023-03-07 | $27.92 | $27.92 | $27.92 | $27.92 | $27.86 | 6 |
| 2023-03-06 | $28.38 | $28.38 | $28.38 | $28.38 | $28.32 | 11 |
| 2023-03-03 | $28.34 | $28.38 | $28.34 | $28.38 | $28.31 | 167 |
| 2023-03-02 | $28.04 | $28.04 | $28.04 | $28.04 | $27.97 | 7 |
| 2023-03-01 | $27.80 | $27.80 | $27.80 | $27.80 | $27.73 | 0 |
| 2023-02-28 | $28.12 | $28.12 | $28.12 | $28.12 | $28.05 | 647 |
| 2023-02-27 | $28.30 | $28.30 | $28.19 | $28.19 | $28.12 | 647 |
| 2023-02-24 | $28.19 | $28.19 | $28.17 | $28.17 | $28.11 | 460 |
| 2023-02-23 | $28.64 | $28.64 | $28.64 | $28.64 | $28.57 | 20 |
| 2023-02-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.40 | 566 |
| 2023-02-21 | $28.65 | $28.65 | $28.55 | $28.55 | $28.49 | 566 |
| 2023-02-17 | $29.15 | $29.15 | $29.15 | $29.15 | $29.09 | 13 |
| 2023-02-16 | $29.10 | $29.10 | $29.10 | $29.10 | $29.03 | 13 |
| 2023-02-15 | $29.51 | $29.51 | $29.51 | $29.51 | $29.44 | 1 |
| 2023-02-14 | $29.53 | $29.53 | $29.53 | $29.53 | $29.47 | 5 |
| 2023-02-13 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 12 |
| 2023-02-10 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 3 |
| 2023-02-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 3 |
| 2023-02-08 | $29.47 | $29.47 | $29.42 | $29.42 | $29.42 | 235 |
| 2023-02-07 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2023-02-06 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2023-02-03 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 35 |
| 2023-02-02 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 35 |
| 2023-02-01 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 101 |
| 2023-01-31 | $29.01 | $29.22 | $29.01 | $29.22 | $29.22 | 101 |
| 2023-01-30 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 43 |
| 2023-01-27 | $29.01 | $29.26 | $29.01 | $29.26 | $29.26 | 301 |
| 2023-01-26 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 31 |
| 2023-01-25 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 10 |
| 2023-01-24 | $29.15 | $29.21 | $29.15 | $29.21 | $29.21 | 307 |
| 2023-01-23 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 40 |
| 2023-01-20 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 3 |
| 2023-01-19 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 1 |
| 2023-01-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 3 |
| 2023-01-17 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 167 |
| 2023-01-13 | $29.17 | $29.33 | $29.17 | $29.33 | $29.33 | 579 |
| 2023-01-12 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1 |
| 2023-01-11 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1,770 |
| 2023-01-10 | $28.58 | $28.78 | $28.58 | $28.78 | $28.78 | 1,770 |
| 2023-01-09 | $28.39 | $28.41 | $28.39 | $28.41 | $28.41 | 645 |
| 2023-01-06 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 1 |
| 2023-01-05 | $28.06 | $28.12 | $28.06 | $28.12 | $28.12 | 2,627 |
| 2023-01-04 | $28.42 | $28.47 | $28.42 | $28.47 | $28.47 | 2,205 |
| 2023-01-03 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 22 |
| 2022-12-30 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 44 |
| 2022-12-29 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 3 |
| 2022-12-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 1 |
| 2022-12-27 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 15 |
| 2022-12-23 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 100 |
| 2022-12-22 | $28.02 | $28.42 | $28.02 | $28.42 | $28.42 | 100 |
| 2022-12-21 | $28.68 | $28.75 | $28.68 | $28.75 | $28.75 | 105 |
| 2022-12-20 | $28.31 | $28.35 | $28.31 | $28.35 | $28.35 | 122 |
| 2022-12-19 | $28.34 | $28.34 | $28.33 | $28.33 | $28.33 | 345 |
| 2022-12-16 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 25 |
| 2022-12-15 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 25 |
| 2022-12-14 | $29.58 | $29.75 | $29.58 | $29.75 | $29.75 | 130 |
| 2022-12-13 | $29.61 | $29.74 | $29.61 | $29.74 | $29.74 | 203 |
| 2022-12-12 | $29.06 | $29.29 | $29.06 | $29.29 | $29.29 | 1,000 |
| 2022-12-09 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
| 2022-12-08 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 4 |
| 2022-12-07 | $28.86 | $28.96 | $28.86 | $28.96 | $28.96 | 1,026 |
| 2022-12-06 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 2 |
| 2022-12-05 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 13 |
| 2022-12-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 13 |
| 2022-12-01 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 8 |
| 2022-11-30 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 28 |
| 2022-11-29 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 52 |
| 2022-11-28 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 6 |
| 2022-11-25 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 20 |
| 2022-11-23 | $28.76 | $28.80 | $28.76 | $28.80 | $28.80 | 141 |
| 2022-11-22 | $28.55 | $28.78 | $28.55 | $28.78 | $28.78 | 300 |
| 2022-11-21 | $28.29 | $28.41 | $28.29 | $28.41 | $28.41 | 220 |
| 2022-11-18 | $28.43 | $28.43 | $28.33 | $28.33 | $28.33 | 200 |
| 2022-11-17 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 22 |
| 2022-11-16 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 2 |
| 2022-11-15 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 2 |
| 2022-11-14 | $28.35 | $28.47 | $28.24 | $28.24 | $28.24 | 300 |
| 2022-11-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 63 |
| 2022-11-10 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 105 |
| 2022-11-09 | $27.14 | $27.14 | $26.86 | $26.86 | $26.86 | 105 |
| 2022-11-08 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 5 |
| 2022-11-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 5 |
| 2022-11-04 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 4 |
| 2022-11-03 | $26.47 | $26.48 | $26.47 | $26.48 | $26.48 | 379 |
| 2022-11-02 | $27.00 | $27.19 | $26.66 | $26.66 | $26.66 | 905 |
| 2022-11-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 3 |
| 2022-10-31 | $27.22 | $27.36 | $27.22 | $27.36 | $27.36 | 2,952 |
| 2022-10-28 | $27.18 | $27.48 | $27.18 | $27.48 | $27.48 | 2,138 |
| 2022-10-27 | $27.07 | $27.07 | $26.95 | $26.95 | $26.95 | 701 |
| 2022-10-26 | $27.27 | $27.27 | $27.07 | $27.08 | $27.08 | 801 |
| 2022-10-25 | $26.78 | $26.95 | $26.78 | $26.95 | $26.95 | 685 |
| 2022-10-24 | $26.28 | $26.62 | $26.28 | $26.56 | $26.56 | 3,307 |
| 2022-10-21 | $26.00 | $26.18 | $26.00 | $26.18 | $26.18 | 1,880 |
| 2022-10-20 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 1 |
| 2022-10-19 | $25.74 | $25.83 | $25.73 | $25.83 | $25.83 | 2,859 |
| 2022-10-18 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2022-10-17 | $25.93 | $26.01 | $25.93 | $26.01 | $26.01 | 3,375 |
| 2022-10-14 | $25.56 | $25.58 | $25.37 | $25.37 | $25.37 | 3,025 |
| 2022-10-13 | $24.97 | $25.85 | $24.96 | $25.85 | $25.85 | 4,944 |
| 2022-10-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 285 |
| 2022-10-11 | $25.41 | $25.41 | $25.38 | $25.38 | $25.38 | 285 |
| 2022-10-10 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 710 |
| 2022-10-07 | $25.71 | $25.71 | $25.45 | $25.45 | $25.45 | 710 |
| 2022-10-06 | $26.28 | $26.28 | $26.19 | $26.25 | $26.25 | 1,852 |
| 2022-10-05 | $26.11 | $26.50 | $26.11 | $26.50 | $26.50 | 670 |
| 2022-10-04 | $26.41 | $26.49 | $26.41 | $26.49 | $26.49 | 100 |
| 2022-10-03 | $25.85 | $25.85 | $25.80 | $25.80 | $25.80 | 1,253 |
| 2022-09-30 | $25.36 | $25.36 | $25.19 | $25.19 | $25.19 | 111 |
| 2022-09-29 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 8 |
| 2022-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 7 |
| 2022-09-27 | $25.60 | $25.60 | $25.20 | $25.27 | $25.27 | 2,329 |
| 2022-09-26 | $25.55 | $25.55 | $25.26 | $25.38 | $25.38 | 1,165 |
| 2022-09-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 1 |
| 2022-09-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 207 |
| 2022-09-21 | $26.52 | $26.52 | $26.02 | $26.02 | $25.95 | 207 |
| 2022-09-20 | $26.36 | $26.36 | $26.36 | $26.36 | $26.29 | 6 |
| 2022-09-19 | $26.50 | $26.70 | $26.50 | $26.70 | $26.62 | 188 |
| 2022-09-16 | $26.66 | $26.66 | $26.66 | $26.66 | $26.59 | 1 |
| 2022-09-15 | $26.73 | $26.73 | $26.73 | $26.73 | $26.65 | 88 |
| 2022-09-14 | $26.77 | $26.82 | $26.64 | $26.73 | $26.73 | 2,047 |
| 2022-09-13 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1 |
| 2022-09-12 | $27.87 | $27.90 | $27.86 | $27.90 | $27.90 | 2,100 |
| 2022-09-09 | $27.60 | $27.66 | $27.60 | $27.63 | $27.63 | 2,325 |
| 2022-09-08 | $26.64 | $27.33 | $26.64 | $27.33 | $27.33 | 3,204 |
| 2022-09-07 | $26.48 | $26.92 | $26.48 | $26.92 | $26.92 | 200 |
| 2022-09-06 | $26.36 | $26.47 | $26.31 | $26.31 | $26.31 | 3,369 |
| 2022-09-02 | $26.73 | $26.73 | $26.51 | $26.51 | $26.51 | 100 |
| 2022-09-01 | $26.62 | $26.81 | $26.62 | $26.81 | $26.81 | 1,953 |
| 2022-08-31 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 3 |
| 2022-08-30 | $26.71 | $26.87 | $26.71 | $26.87 | $26.87 | 746 |
| 2022-08-29 | $27.13 | $27.19 | $26.97 | $27.11 | $27.11 | 33,977 |
| 2022-08-26 | $28.33 | $28.33 | $27.27 | $27.27 | $27.27 | 499 |
| 2022-08-25 | $27.98 | $28.23 | $27.98 | $28.23 | $28.23 | 179 |
| 2022-08-24 | $27.89 | $27.92 | $27.89 | $27.92 | $27.92 | 112 |
| 2022-08-23 | $27.89 | $27.90 | $27.88 | $27.88 | $27.88 | 957 |
| 2022-08-22 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 42 |
| 2022-08-19 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 154 |
| 2022-08-18 | $28.84 | $28.97 | $28.84 | $28.97 | $28.97 | 386 |
| 2022-08-17 | $29.13 | $29.13 | $29.10 | $29.10 | $29.10 | 299 |
| 2022-08-16 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 8 |
| 2022-08-15 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 8 |
| 2022-08-12 | $28.85 | $29.18 | $28.85 | $29.18 | $29.18 | 301 |
| 2022-08-11 | $28.79 | $28.79 | $28.78 | $28.78 | $28.78 | 323 |
| 2022-08-10 | $28.80 | $28.98 | $28.80 | $28.98 | $28.98 | 662 |
| 2022-08-09 | $28.50 | $28.52 | $28.49 | $28.52 | $28.52 | 3,145 |
| 2022-08-08 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 13 |
| 2022-08-05 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 93 |
| 2022-08-04 | $28.97 | $29.06 | $28.97 | $29.06 | $29.06 | 1,097 |
| 2022-08-03 | $28.57 | $29.04 | $28.57 | $29.02 | $29.02 | 1,615 |
| 2022-08-02 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 4 |
| 2022-08-01 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 14 |
| 2022-07-29 | $28.49 | $28.62 | $28.33 | $28.61 | $28.61 | 17,703 |
| 2022-07-28 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 13 |
| 2022-07-27 | $27.83 | $28.21 | $27.83 | $28.21 | $28.21 | 164 |
| 2022-07-26 | $27.68 | $27.76 | $27.68 | $27.76 | $27.76 | 2,027 |
| 2022-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2022-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1 |
| 2022-07-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 174 |
| 2022-07-20 | $27.67 | $27.79 | $27.67 | $27.79 | $27.79 | 405 |
| 2022-07-19 | $27.46 | $27.61 | $27.46 | $27.61 | $27.61 | 229 |
| 2022-07-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 61 |
| 2022-07-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 19 |
| 2022-07-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 14 |
| 2022-07-13 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 1 |
| 2022-07-12 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2 |
| 2022-07-11 | $27.39 | $27.39 | $27.30 | $27.35 | $27.35 | 452 |
| 2022-07-08 | $27.66 | $27.66 | $27.59 | $27.59 | $27.59 | 101 |
| 2022-07-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 2 |
| 2022-07-06 | $27.13 | $27.28 | $27.13 | $27.28 | $27.28 | 102 |
| 2022-07-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 20 |
| 2022-07-01 | $26.88 | $27.01 | $26.88 | $27.01 | $27.01 | 928 |
| 2022-06-30 | $26.56 | $26.61 | $26.56 | $26.61 | $26.61 | 265 |
| 2022-06-29 | $26.80 | $26.90 | $26.80 | $26.90 | $26.90 | 834 |
| 2022-06-28 | $27.03 | $27.03 | $26.80 | $26.80 | $26.80 | 200 |
| 2022-06-27 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 22 |
| 2022-06-24 | $27.37 | $27.53 | $27.37 | $27.53 | $27.53 | 108 |
| 2022-06-23 | $26.67 | $26.92 | $26.67 | $26.92 | $26.92 | 2,841 |
| 2022-06-22 | $26.52 | $26.55 | $26.41 | $26.47 | $26.38 | 301 |
| 2022-06-21 | $26.21 | $26.21 | $26.21 | $26.21 | $26.12 | 2 |
| 2022-06-17 | $25.71 | $25.80 | $25.71 | $25.80 | $25.71 | 212 |
| 2022-06-16 | $25.67 | $25.72 | $25.62 | $25.72 | $25.63 | 479 |
| 2022-06-15 | $26.05 | $26.25 | $26.00 | $26.25 | $26.16 | 389 |
| 2022-06-14 | $26.12 | $26.12 | $25.70 | $25.88 | $25.79 | 943 |
| 2022-06-13 | $26.32 | $26.38 | $26.06 | $26.12 | $26.02 | 4,771 |
| 2022-06-10 | $27.18 | $27.18 | $26.99 | $26.99 | $26.89 | 948 |
| 2022-06-09 | $28.07 | $28.07 | $27.57 | $27.57 | $27.47 | 171 |
| 2022-06-08 | $28.26 | $28.26 | $28.16 | $28.16 | $28.06 | 155 |
| 2022-06-07 | $28.18 | $28.48 | $28.18 | $28.48 | $28.37 | 308 |
| 2022-06-06 | $28.39 | $28.40 | $28.25 | $28.27 | $28.17 | 1,826 |
| 2022-06-03 | $28.29 | $28.31 | $28.28 | $28.31 | $28.20 | 200 |
| 2022-06-02 | $28.21 | $28.62 | $28.21 | $28.62 | $28.51 | 5,001 |
| 2022-06-01 | $28.26 | $28.27 | $28.08 | $28.27 | $28.16 | 894 |
| 2022-05-31 | $28.68 | $28.70 | $28.62 | $28.62 | $28.52 | 804 |
| 2022-05-27 | $28.66 | $28.89 | $28.66 | $28.89 | $28.78 | 1,806 |
| 2022-05-26 | $28.14 | $28.26 | $28.14 | $28.26 | $28.16 | 111 |
| 2022-05-25 | $27.74 | $27.91 | $27.74 | $27.91 | $27.80 | 181 |
| 2022-05-24 | $27.68 | $27.87 | $27.65 | $27.83 | $27.73 | 2,780 |
| 2022-05-23 | $27.92 | $27.92 | $27.88 | $27.88 | $27.78 | 1,413 |
| 2022-05-20 | $27.64 | $27.64 | $27.64 | $27.64 | $27.53 | 1,600 |
| 2022-05-19 | $27.66 | $27.68 | $27.54 | $27.55 | $27.45 | 1,600 |
| 2022-05-18 | $27.35 | $27.35 | $27.35 | $27.35 | $27.25 | 10 |
| 2022-05-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.25 | 11 |
| 2022-05-16 | $28.11 | $28.11 | $28.11 | $28.11 | $28.01 | 25 |
| 2022-05-13 | $28.07 | $28.11 | $28.07 | $28.11 | $28.00 | 150 |
| 2022-05-12 | $27.54 | $27.54 | $27.54 | $27.54 | $27.43 | 42 |
| 2022-05-11 | $27.75 | $27.75 | $27.20 | $27.20 | $27.10 | 122 |
| 2022-05-10 | $27.85 | $27.85 | $27.66 | $27.66 | $27.56 | 455 |
| 2022-05-09 | $27.81 | $27.84 | $27.68 | $27.68 | $27.58 | 254 |
| 2022-05-06 | $28.21 | $28.21 | $28.21 | $28.21 | $28.10 | 10 |
| 2022-05-05 | $28.46 | $28.46 | $28.46 | $28.46 | $28.35 | 300 |
| 2022-05-04 | $28.75 | $29.46 | $28.74 | $29.44 | $29.33 | 300 |
| 2022-05-03 | $28.76 | $28.76 | $28.76 | $28.76 | $28.65 | 530 |
| 2022-05-02 | $28.70 | $28.70 | $28.52 | $28.65 | $28.54 | 530 |
| 2022-04-29 | $29.02 | $29.02 | $28.49 | $28.49 | $28.39 | 225 |
| 2022-04-28 | $29.44 | $29.44 | $29.44 | $29.44 | $29.33 | 81 |
| 2022-04-27 | $28.98 | $28.98 | $28.90 | $28.91 | $28.80 | 357 |
| 2022-04-26 | $29.15 | $29.15 | $29.01 | $29.01 | $28.90 | 953 |
| 2022-04-25 | $29.70 | $29.70 | $29.70 | $29.70 | $29.59 | 12 |
| 2022-04-22 | $29.71 | $29.71 | $29.55 | $29.55 | $29.44 | 364 |
| 2022-04-21 | $30.52 | $30.52 | $30.26 | $30.26 | $30.14 | 200 |
| 2022-04-20 | $30.46 | $30.69 | $30.46 | $30.64 | $30.52 | 837 |
| 2022-04-19 | $30.71 | $30.71 | $30.71 | $30.71 | $30.60 | 45 |
| 2022-04-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.14 | 0 |
| 2022-04-14 | $30.69 | $30.69 | $30.57 | $30.57 | $30.45 | 101 |
| 2022-04-13 | $30.67 | $30.98 | $30.67 | $30.98 | $30.87 | 251 |
| 2022-04-12 | $30.85 | $30.85 | $30.54 | $30.54 | $30.43 | 100 |
| 2022-04-11 | $30.87 | $30.87 | $30.87 | $30.87 | $30.76 | 18 |
| 2022-04-08 | $31.39 | $31.39 | $31.39 | $31.39 | $31.27 | 31 |
| 2022-04-07 | $31.20 | $31.39 | $31.20 | $31.33 | $31.21 | 500 |
| 2022-04-06 | $30.69 | $30.91 | $30.69 | $30.91 | $30.79 | 1,430 |
| 2022-04-05 | $30.94 | $30.94 | $30.94 | $30.94 | $30.83 | 21 |
| 2022-04-04 | $31.19 | $31.19 | $31.19 | $31.19 | $31.07 | 38 |
| 2022-04-01 | $31.04 | $31.04 | $31.04 | $31.04 | $30.92 | 21 |
| 2022-03-31 | $30.91 | $30.91 | $30.91 | $30.91 | $30.80 | 8 |
| 2022-03-30 | $31.16 | $31.25 | $31.16 | $31.25 | $31.14 | 105 |
| 2022-03-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.38 | 277 |
| 2022-03-28 | $31.16 | $31.16 | $31.16 | $31.16 | $31.04 | 25 |
| 2022-03-25 | $30.74 | $30.85 | $30.74 | $30.85 | $30.73 | 100 |
| 2022-03-24 | $30.94 | $30.94 | $30.94 | $30.94 | $30.82 | 2 |
| 2022-03-23 | $31.05 | $31.05 | $30.72 | $30.74 | $30.57 | 1,636 |
| 2022-03-22 | $31.27 | $31.31 | $31.27 | $31.31 | $31.14 | 1,565 |
| 2022-03-21 | $31.03 | $31.06 | $31.03 | $31.06 | $30.89 | 182 |
| 2022-03-18 | $31.04 | $31.25 | $31.04 | $31.25 | $31.07 | 269 |
| 2022-03-17 | $30.50 | $30.81 | $30.50 | $30.81 | $30.64 | 100 |
| 2022-03-16 | $30.20 | $30.36 | $30.11 | $30.36 | $30.19 | 305 |
| 2022-03-15 | $29.60 | $29.86 | $29.60 | $29.86 | $29.69 | 102 |
| 2022-03-14 | $29.23 | $29.25 | $29.23 | $29.25 | $29.08 | 520 |
| 2022-03-11 | $29.11 | $29.11 | $29.11 | $29.11 | $28.95 | 40 |
| 2022-03-10 | $29.19 | $29.46 | $29.19 | $29.46 | $29.30 | 103 |
| 2022-03-09 | $29.39 | $29.52 | $29.39 | $29.52 | $29.36 | 100 |
| 2022-03-08 | $28.93 | $28.93 | $28.88 | $28.88 | $28.72 | 539 |
| 2022-03-07 | $29.21 | $29.21 | $29.21 | $29.21 | $29.05 | 61 |
| 2022-03-04 | $29.67 | $29.75 | $29.66 | $29.75 | $29.58 | 3,008 |
| 2022-03-03 | $29.94 | $29.94 | $29.94 | $29.94 | $29.77 | 16 |
| 2022-03-02 | $30.00 | $30.07 | $30.00 | $30.03 | $29.86 | 558 |
| 2022-03-01 | $29.67 | $29.67 | $29.67 | $29.67 | $29.50 | 13 |
| 2022-02-28 | $29.96 | $29.96 | $29.96 | $29.96 | $29.79 | 39 |
| 2022-02-25 | $29.45 | $30.10 | $29.45 | $30.10 | $29.93 | 1,393 |
| 2022-02-24 | $28.80 | $29.44 | $28.76 | $29.44 | $29.27 | 1,238 |
| 2022-02-23 | $29.41 | $29.41 | $29.09 | $29.09 | $28.92 | 277 |
| 2022-02-22 | $29.75 | $29.75 | $29.43 | $29.43 | $29.26 | 385 |
| 2022-02-18 | $29.98 | $29.98 | $29.86 | $29.86 | $29.69 | 160 |
| 2022-02-17 | $30.10 | $30.10 | $30.10 | $30.10 | $29.93 | 131 |
| 2022-02-16 | $30.32 | $30.61 | $30.32 | $30.61 | $30.44 | 295 |
| 2022-02-15 | $30.77 | $30.77 | $30.64 | $30.70 | $30.52 | 1,275 |
| 2022-02-14 | $30.52 | $30.54 | $30.30 | $30.34 | $30.17 | 1,895 |
| 2022-02-11 | $31.01 | $31.01 | $30.67 | $30.68 | $30.51 | 1,675 |
| 2022-02-10 | $31.44 | $31.57 | $31.12 | $31.12 | $30.95 | 802 |
| 2022-02-09 | $31.54 | $31.62 | $31.49 | $31.62 | $31.44 | 3,871 |
| 2022-02-08 | $31.04 | $31.36 | $31.04 | $31.36 | $31.18 | 688 |
| 2022-02-07 | $31.35 | $31.44 | $31.18 | $31.18 | $31.00 | 4,447 |
| 2022-02-04 | $31.35 | $31.35 | $31.35 | $31.35 | $31.17 | 749 |
| 2022-02-03 | $31.52 | $31.52 | $31.35 | $31.35 | $31.17 | 749 |
| 2022-02-02 | $31.71 | $31.97 | $31.71 | $31.97 | $31.79 | 620 |
| 2022-02-01 | $31.75 | $31.85 | $31.75 | $31.85 | $31.67 | 121 |
| 2022-01-31 | $31.00 | $31.57 | $31.00 | $31.57 | $31.39 | 303 |
| 2022-01-28 | $30.54 | $30.98 | $30.54 | $30.98 | $30.81 | 121 |
| 2022-01-27 | $30.44 | $30.44 | $30.44 | $30.44 | $30.27 | 101 |
| 2022-01-26 | $30.84 | $30.84 | $30.32 | $30.32 | $30.15 | 109 |
| 2022-01-25 | $30.56 | $30.74 | $30.40 | $30.61 | $30.44 | 2,149 |
| 2022-01-24 | $30.50 | $31.03 | $30.00 | $31.03 | $30.86 | 3,375 |
| 2022-01-21 | $31.50 | $31.50 | $30.99 | $31.05 | $30.87 | 2,910 |
| 2022-01-20 | $32.35 | $32.39 | $31.71 | $31.71 | $31.53 | 2,056 |
| 2022-01-19 | $32.29 | $32.29 | $32.29 | $32.29 | $32.11 | 2 |
| 2022-01-18 | $32.53 | $32.53 | $32.44 | $32.46 | $32.28 | 464 |
| 2022-01-14 | $33.07 | $33.07 | $33.07 | $33.07 | $32.88 | 35 |
| 2022-01-13 | $33.58 | $33.58 | $33.17 | $33.17 | $32.98 | 433 |
| 2022-01-12 | $33.86 | $33.86 | $33.69 | $33.79 | $33.60 | 305 |
| 2022-01-11 | $33.82 | $33.82 | $33.82 | $33.82 | $33.63 | 29 |
| 2022-01-10 | $33.09 | $33.71 | $33.05 | $33.71 | $33.51 | 408 |
| 2022-01-07 | $33.52 | $33.52 | $33.47 | $33.47 | $33.28 | 218 |
| 2022-01-06 | $33.78 | $33.78 | $33.43 | $33.62 | $33.43 | 752 |
| 2022-01-05 | $33.85 | $33.85 | $33.76 | $33.76 | $33.57 | 37,830 |
| 2022-01-04 | $34.13 | $34.13 | $34.07 | $34.11 | $33.92 | 448 |
| 2022-01-03 | $34.45 | $34.45 | $34.45 | $34.45 | $34.25 | 97 |
| 2021-12-31 | $34.87 | $34.89 | $34.80 | $34.80 | $34.60 | 1,409 |
| 2021-12-30 | $34.94 | $34.94 | $34.86 | $34.86 | $34.66 | 322 |
| 2021-12-29 | $34.57 | $34.78 | $34.57 | $34.78 | $34.58 | 241 |
| 2021-12-28 | $34.68 | $34.68 | $34.56 | $34.56 | $34.36 | 1,268 |
| 2021-12-27 | $34.54 | $34.68 | $34.54 | $34.68 | $34.48 | 1,379 |
| 2021-12-23 | $34.30 | $34.39 | $34.30 | $34.39 | $34.20 | 359 |
| 2021-12-22 | $34.24 | $34.31 | $34.22 | $34.31 | $34.08 | 310 |
| 2021-12-21 | $34.16 | $34.16 | $34.16 | $34.16 | $33.93 | 50 |
| 2021-12-20 | $33.94 | $34.03 | $33.94 | $34.03 | $33.80 | 540 |
| 2021-12-17 | $34.48 | $34.48 | $34.27 | $34.27 | $34.04 | 131 |
| 2021-12-16 | $34.60 | $34.60 | $34.60 | $34.60 | $34.37 | 694 |
| 2021-12-15 | $34.22 | $34.82 | $34.22 | $34.82 | $34.58 | 431 |
| 2021-12-14 | $34.10 | $34.10 | $34.10 | $34.10 | $33.87 | 119 |
| 2021-12-13 | $34.29 | $34.35 | $34.27 | $34.35 | $34.11 | 1,242 |
| 2021-12-10 | $34.23 | $34.34 | $34.23 | $34.34 | $34.11 | 349 |
| 2021-12-09 | $34.50 | $34.50 | $34.34 | $34.34 | $34.11 | 253 |
| 2021-12-08 | $34.48 | $34.55 | $34.46 | $34.55 | $34.31 | 571 |
| 2021-12-07 | $34.12 | $34.42 | $34.12 | $34.42 | $34.19 | 671 |
| 2021-12-06 | $33.78 | $33.88 | $33.68 | $33.88 | $33.65 | 1,281 |
| 2021-12-03 | $34.40 | $34.40 | $33.79 | $33.95 | $33.72 | 1,428 |
| 2021-12-02 | $34.26 | $34.26 | $34.08 | $34.08 | $33.85 | 308 |
| 2021-12-01 | $34.73 | $34.73 | $34.01 | $34.01 | $33.78 | 518 |
| 2021-11-30 | $35.15 | $35.15 | $34.48 | $34.48 | $34.25 | 2,009 |
| 2021-11-29 | $35.25 | $35.32 | $35.11 | $35.27 | $35.03 | 6,732 |
| 2021-11-26 | $35.13 | $35.15 | $34.90 | $34.90 | $34.67 | 1,102 |
| 2021-11-24 | $34.77 | $34.77 | $34.77 | $34.77 | $34.54 | 77 |
| 2021-11-23 | $34.74 | $34.81 | $34.44 | $34.72 | $34.49 | 2,098 |
| 2021-11-22 | $35.20 | $35.20 | $34.93 | $34.93 | $34.69 | 3,296 |
| 2021-11-19 | $35.15 | $35.15 | $35.00 | $35.00 | $34.76 | 1,069 |
| 2021-11-18 | $34.76 | $34.91 | $34.76 | $34.87 | $34.64 | 720 |
| 2021-11-17 | $34.60 | $34.60 | $34.60 | $34.60 | $34.37 | 77 |
| 2021-11-16 | $34.74 | $34.74 | $34.67 | $34.67 | $34.44 | 2,868 |
| 2021-11-15 | $34.44 | $34.48 | $34.38 | $34.38 | $34.15 | 1,218 |
| 2021-11-12 | $34.27 | $34.52 | $34.27 | $34.47 | $34.24 | 1,535 |
| 2021-11-11 | $34.23 | $34.42 | $34.23 | $34.23 | $34.00 | 5,872 |
| 2021-11-10 | $34.20 | $34.20 | $34.11 | $34.11 | $33.88 | 1,800 |
| 2021-11-09 | $34.28 | $34.28 | $34.18 | $34.20 | $33.97 | 5,901 |
| 2021-11-08 | $34.19 | $34.35 | $34.15 | $34.35 | $34.12 | 5,496 |
| 2021-11-05 | $34.42 | $34.42 | $33.85 | $34.01 | $33.78 | 3,416 |
| 2021-11-04 | $34.92 | $34.98 | $34.89 | $34.97 | $34.73 | 6,672 |
| 2021-11-03 | $34.76 | $35.05 | $34.72 | $35.05 | $34.81 | 4,696 |
| 2021-11-02 | $34.78 | $34.78 | $34.73 | $34.73 | $34.50 | 319 |
| 2021-11-01 | $34.46 | $34.51 | $34.45 | $34.51 | $34.27 | 29,832 |
| 2021-10-29 | $34.11 | $34.56 | $34.11 | $34.56 | $34.33 | 7,722 |
| 2021-10-28 | $34.31 | $34.31 | $34.31 | $34.31 | $34.08 | 106 |
| 2021-10-27 | $34.11 | $34.11 | $33.89 | $33.89 | $33.66 | 1,373 |
| 2021-10-26 | $34.17 | $34.17 | $34.17 | $34.17 | $33.94 | 96 |
| 2021-10-25 | $33.95 | $33.95 | $33.95 | $33.95 | $33.72 | 90 |
| 2021-10-22 | $33.65 | $33.71 | $33.48 | $33.71 | $33.48 | 1,787 |
| 2021-10-21 | $33.55 | $33.62 | $33.54 | $33.62 | $33.39 | 10,626 |
| 2021-10-20 | $33.33 | $33.33 | $33.32 | $33.32 | $33.09 | 193 |
| 2021-10-19 | $33.05 | $33.08 | $33.05 | $33.08 | $32.86 | 277 |
| 2021-10-18 | $32.81 | $32.81 | $32.81 | $32.81 | $32.59 | 10 |
| 2021-10-15 | $32.66 | $32.66 | $32.66 | $32.66 | $32.44 | 20 |
| 2021-10-14 | $32.30 | $32.56 | $32.30 | $32.54 | $32.32 | 49,573 |
| 2021-10-13 | $32.14 | $32.14 | $32.14 | $32.14 | $31.93 | 7 |
| 2021-10-12 | $32.00 | $32.01 | $31.98 | $31.98 | $31.76 | 770 |
| 2021-10-11 | $32.08 | $32.08 | $32.08 | $32.08 | $31.86 | 111 |
| 2021-10-08 | $32.27 | $32.27 | $32.23 | $32.23 | $32.01 | 111 |
| 2021-10-07 | $32.35 | $32.35 | $32.35 | $32.35 | $32.13 | 48 |
| 2021-10-06 | $32.00 | $32.00 | $32.00 | $32.00 | $31.79 | 41 |
| 2021-10-05 | $32.08 | $32.08 | $32.08 | $32.08 | $31.87 | 53 |
| 2021-10-04 | $31.69 | $31.81 | $31.69 | $31.81 | $31.60 | 315 |
| 2021-10-01 | $31.96 | $32.30 | $31.96 | $32.23 | $32.01 | 756 |
| 2021-09-30 | $32.47 | $32.47 | $32.47 | $32.47 | $32.25 | 14 |
| 2021-09-29 | $32.83 | $32.83 | $32.68 | $32.68 | $32.46 | 267 |
| 2021-09-28 | $32.55 | $32.55 | $32.55 | $32.55 | $32.33 | 76 |
| 2021-09-27 | $33.39 | $33.39 | $33.18 | $33.33 | $33.11 | 666 |
| 2021-09-24 | $33.90 | $33.90 | $33.72 | $33.76 | $33.53 | 1,310 |
| 2021-09-23 | $33.98 | $34.00 | $33.98 | $34.00 | $33.77 | 323 |
| 2021-09-22 | $33.83 | $33.83 | $33.77 | $33.77 | $33.50 | 1,566 |
| 2021-09-21 | $33.63 | $33.63 | $33.57 | $33.57 | $33.30 | 339 |
| 2021-09-20 | $33.38 | $33.62 | $33.30 | $33.42 | $33.15 | 1,798 |
| 2021-09-17 | $33.97 | $33.97 | $33.97 | $33.97 | $33.70 | 40 |
| 2021-09-16 | $33.82 | $33.97 | $33.82 | $33.97 | $33.70 | 636 |
| 2021-09-15 | $33.80 | $33.90 | $33.80 | $33.90 | $33.63 | 303 |
| 2021-09-14 | $33.60 | $33.60 | $33.60 | $33.60 | $33.33 | 329 |
| 2021-09-13 | $33.73 | $33.74 | $33.73 | $33.74 | $33.47 | 355 |
| 2021-09-10 | $34.24 | $34.24 | $34.19 | $34.19 | $33.92 | 246 |
| 2021-09-09 | $34.43 | $34.43 | $34.25 | $34.25 | $33.98 | 998 |
| 2021-09-08 | $34.50 | $34.50 | $34.36 | $34.44 | $34.16 | 1,323 |
| 2021-09-07 | $34.46 | $34.51 | $34.46 | $34.51 | $34.24 | 740 |
| 2021-09-03 | $34.53 | $34.61 | $34.53 | $34.59 | $34.32 | 2,049 |
| 2021-09-02 | $34.18 | $34.44 | $34.18 | $34.44 | $34.16 | 203 |
| 2021-09-01 | $34.17 | $34.17 | $34.17 | $34.17 | $33.90 | 27 |
| 2021-08-31 | $33.95 | $34.00 | $33.95 | $34.00 | $33.73 | 225 |
| 2021-08-30 | $34.17 | $34.21 | $34.15 | $34.15 | $33.88 | 1,266 |
| 2021-08-27 | $34.01 | $34.01 | $33.95 | $33.95 | $33.68 | 612 |
| 2021-08-26 | $34.12 | $34.12 | $33.90 | $33.97 | $33.69 | 1,022 |
| 2021-08-25 | $34.02 | $34.02 | $34.02 | $34.02 | $33.75 | 51 |
| 2021-08-24 | $34.02 | $34.02 | $34.02 | $34.02 | $33.75 | 68 |
| 2021-08-23 | $34.20 | $34.25 | $34.20 | $34.25 | $33.98 | 274 |
| 2021-08-20 | $33.93 | $34.02 | $33.93 | $34.02 | $33.75 | 417 |
| 2021-08-19 | $33.68 | $33.68 | $33.59 | $33.59 | $33.32 | 226 |
| 2021-08-18 | $33.76 | $33.76 | $33.58 | $33.58 | $33.31 | 444 |
| 2021-08-17 | $33.77 | $33.77 | $33.77 | $33.77 | $33.50 | 24 |
| 2021-08-16 | $33.51 | $33.75 | $33.51 | $33.75 | $33.48 | 325 |
| 2021-08-13 | $33.60 | $33.60 | $33.60 | $33.60 | $33.33 | 2 |
| 2021-08-12 | $33.47 | $33.47 | $33.47 | $33.47 | $33.20 | 44 |
| 2021-08-11 | $33.28 | $33.28 | $33.28 | $33.28 | $33.01 | 117 |
| 2021-08-10 | $33.64 | $33.64 | $33.64 | $33.64 | $33.37 | 19 |
| 2021-08-09 | $33.83 | $33.83 | $33.79 | $33.79 | $33.52 | 182 |
| 2021-08-06 | $33.35 | $33.35 | $33.35 | $33.35 | $33.09 | 47 |
| 2021-08-05 | $33.55 | $33.55 | $33.55 | $33.55 | $33.28 | 25 |
| 2021-08-04 | $33.41 | $33.41 | $33.41 | $33.41 | $33.14 | 40 |
| 2021-08-03 | $33.18 | $33.18 | $33.18 | $33.18 | $32.91 | 2 |
| 2021-08-02 | $32.85 | $32.85 | $32.77 | $32.77 | $32.51 | 145 |
| 2021-07-30 | $32.79 | $32.79 | $32.79 | $32.79 | $32.53 | 4 |
| 2021-07-29 | $33.01 | $33.01 | $32.93 | $32.93 | $32.66 | 231 |
| 2021-07-28 | $32.62 | $32.87 | $32.62 | $32.87 | $32.61 | 230 |
| 2021-07-27 | $32.46 | $32.63 | $32.46 | $32.63 | $32.37 | 450 |
| 2021-07-26 | $32.80 | $32.80 | $32.69 | $32.72 | $32.46 | 429 |
| 2021-07-23 | $32.74 | $32.82 | $32.73 | $32.82 | $32.56 | 429 |
| 2021-07-22 | $32.43 | $32.43 | $32.43 | $32.43 | $32.17 | 116 |
| 2021-07-21 | $32.28 | $32.28 | $32.20 | $32.20 | $31.95 | 116 |
| 2021-07-20 | $32.36 | $32.36 | $32.09 | $32.18 | $31.92 | 1,101 |
| 2021-07-19 | $31.88 | $32.02 | $31.88 | $32.02 | $31.76 | 181 |
| 2021-07-16 | $32.08 | $32.08 | $31.97 | $31.97 | $31.71 | 1,540 |
| 2021-07-15 | $31.78 | $31.89 | $31.78 | $31.89 | $31.63 | 169 |
| 2021-07-14 | $31.91 | $31.91 | $31.91 | $31.91 | $31.66 | 5 |
| 2021-07-13 | $32.15 | $32.15 | $31.94 | $31.94 | $31.69 | 372 |
| 2021-07-12 | $32.08 | $32.08 | $32.08 | $32.08 | $31.82 | 8 |
| 2021-07-09 | $31.89 | $32.07 | $31.89 | $32.07 | $31.82 | 430 |
| 2021-07-08 | $31.84 | $31.86 | $31.84 | $31.86 | $31.60 | 178 |
| 2021-07-07 | $32.09 | $32.10 | $32.06 | $32.06 | $31.81 | 372 |
| 2021-07-06 | $32.05 | $32.09 | $31.87 | $32.09 | $31.83 | 1,786 |
| 2021-07-02 | $32.05 | $32.05 | $32.05 | $32.05 | $31.79 | 18 |
| 2021-07-01 | $31.81 | $31.83 | $31.81 | $31.83 | $31.57 | 103 |
| 2021-06-30 | $31.79 | $31.80 | $31.79 | $31.80 | $31.55 | 155 |
| 2021-06-29 | $31.83 | $31.83 | $31.83 | $31.83 | $31.57 | 15 |
| 2021-06-28 | $31.73 | $31.73 | $31.73 | $31.73 | $31.47 | 60 |
| 2021-06-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.15 | 6 |
| 2021-06-24 | $31.25 | $31.25 | $31.25 | $31.25 | $31.00 | 11 |
| 2021-06-23 | $31.13 | $31.19 | $31.13 | $31.15 | $30.90 | 903 |
| 2021-06-22 | $31.21 | $31.21 | $31.21 | $31.21 | $30.96 | 48 |
| 2021-06-21 | $30.98 | $30.98 | $30.94 | $30.94 | $30.70 | 119 |
| 2021-06-18 | $30.94 | $30.94 | $30.84 | $30.84 | $30.50 | 527 |
| 2021-06-17 | $30.91 | $31.09 | $30.91 | $31.09 | $30.75 | 412 |
| 2021-06-16 | $30.67 | $30.67 | $30.67 | $30.67 | $30.33 | 11 |
| 2021-06-15 | $30.82 | $30.82 | $30.82 | $30.82 | $30.48 | 52 |
| 2021-06-14 | $30.78 | $30.95 | $30.78 | $30.95 | $30.61 | 936 |
| 2021-06-11 | $30.94 | $30.94 | $30.94 | $30.94 | $30.59 | 3 |
| 2021-06-10 | $30.80 | $30.82 | $30.80 | $30.82 | $30.48 | 606 |
| 2021-06-09 | $30.43 | $30.43 | $30.43 | $30.43 | $30.09 | 0 |
| 2021-06-08 | $30.37 | $30.37 | $30.37 | $30.37 | $30.03 | 6 |
| 2021-06-07 | $30.47 | $30.47 | $30.47 | $30.47 | $30.14 | 6 |
| 2021-06-04 | $30.47 | $30.47 | $30.47 | $30.47 | $30.13 | 41 |
| 2021-06-03 | $30.19 | $30.19 | $30.19 | $30.19 | $29.86 | 17 |
| 2021-06-02 | $30.16 | $30.16 | $30.16 | $30.16 | $29.83 | 14 |
| 2021-06-01 | $30.58 | $30.58 | $30.06 | $30.06 | $29.73 | 124 |
| 2021-05-28 | $30.54 | $30.54 | $30.54 | $30.54 | $30.20 | 60 |
| 2021-05-27 | $30.36 | $30.36 | $30.36 | $30.36 | $30.03 | 11 |
| 2021-05-26 | $30.39 | $30.39 | $30.34 | $30.34 | $30.01 | 201 |
| 2021-05-25 | $30.38 | $30.38 | $30.38 | $30.38 | $30.05 | 15 |
| 2021-05-24 | $30.48 | $30.48 | $30.38 | $30.38 | $30.05 | 251 |
| 2021-05-21 | $30.33 | $30.33 | $30.27 | $30.27 | $29.94 | 346 |
| 2021-05-20 | $30.24 | $30.38 | $30.24 | $30.38 | $30.04 | 4,442 |
| 2021-05-19 | $29.68 | $29.91 | $29.68 | $29.91 | $29.58 | 200 |
| 2021-05-18 | $30.15 | $30.15 | $30.07 | $30.07 | $29.74 | 126 |
| 2021-05-17 | $30.01 | $30.07 | $30.01 | $30.07 | $29.74 | 158 |
| 2021-05-14 | $29.95 | $30.17 | $29.95 | $30.17 | $29.84 | 1,196 |
| 2021-05-13 | $29.57 | $29.88 | $29.57 | $29.88 | $29.55 | 1,876 |
| 2021-05-12 | $29.81 | $29.81 | $29.54 | $29.54 | $29.22 | 1,202 |
| 2021-05-11 | $30.15 | $30.17 | $30.15 | $30.17 | $29.84 | 266 |
| 2021-05-10 | $30.50 | $30.50 | $30.35 | $30.35 | $30.02 | 310 |
| 2021-05-07 | $30.44 | $30.45 | $30.43 | $30.43 | $30.10 | 903 |
| 2021-05-06 | $30.16 | $30.25 | $30.16 | $30.24 | $29.91 | 1,324 |
| 2021-05-05 | $30.06 | $30.06 | $30.06 | $30.06 | $29.73 | 50 |
| 2021-05-04 | $29.91 | $30.01 | $29.91 | $30.01 | $29.68 | 256 |
| 2021-05-03 | $30.22 | $30.22 | $30.19 | $30.19 | $29.86 | 1,937 |
| 2021-04-30 | $30.04 | $30.04 | $30.04 | $30.04 | $29.70 | 6 |
| 2021-04-29 | $30.14 | $30.14 | $30.14 | $30.14 | $29.81 | 144 |
| 2021-04-28 | $30.30 | $30.31 | $30.23 | $30.23 | $29.89 | 401 |
| 2021-04-27 | $30.36 | $30.38 | $30.33 | $30.33 | $30.00 | 391 |
| 2021-04-26 | $30.42 | $30.46 | $30.41 | $30.46 | $30.12 | 1,811 |
| 2021-04-23 | $30.40 | $30.45 | $30.40 | $30.45 | $30.11 | 400 |
| 2021-04-22 | $30.52 | $30.52 | $30.30 | $30.30 | $29.97 | 124 |
| 2021-04-21 | $30.42 | $30.46 | $30.42 | $30.46 | $30.12 | 1,124 |
| 2021-04-20 | $30.29 | $30.29 | $30.29 | $30.29 | $29.95 | 18 |
| 2021-04-19 | $30.54 | $30.54 | $30.34 | $30.34 | $30.01 | 308 |
| 2021-04-16 | $30.46 | $30.59 | $30.46 | $30.55 | $30.22 | 2,842 |
| 2021-04-15 | $30.38 | $30.38 | $30.38 | $30.38 | $30.04 | 221 |
| 2021-04-14 | $29.92 | $29.92 | $29.92 | $29.92 | $29.59 | 25 |
| 2021-04-13 | $30.00 | $30.10 | $30.00 | $30.09 | $29.76 | 363 |
| 2021-04-12 | $29.81 | $29.85 | $29.81 | $29.85 | $29.53 | 206 |
| 2021-04-09 | $29.59 | $29.75 | $29.59 | $29.75 | $29.42 | 2,804 |
| 2021-04-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.24 | 240 |
| 2021-04-07 | $29.49 | $29.51 | $29.40 | $29.40 | $29.08 | 538 |
| 2021-04-06 | $29.43 | $29.59 | $29.43 | $29.48 | $29.16 | 360 |
| 2021-04-05 | $29.20 | $29.47 | $29.20 | $29.47 | $29.14 | 820 |
| 2021-04-01 | $29.12 | $29.15 | $29.12 | $29.13 | $28.81 | 1,724 |
| 2021-03-31 | $29.14 | $29.14 | $29.03 | $29.03 | $28.71 | 322 |
| 2021-03-30 | $28.76 | $28.76 | $28.76 | $28.76 | $28.44 | 9 |
| 2021-03-29 | $29.00 | $29.00 | $28.97 | $28.97 | $28.65 | 352 |
| 2021-03-26 | $28.93 | $28.93 | $28.93 | $28.93 | $28.61 | 174 |
| 2021-03-25 | $28.31 | $28.49 | $28.30 | $28.49 | $28.17 | 593 |
| 2021-03-24 | $28.62 | $28.62 | $28.44 | $28.44 | $28.12 | 318 |
| 2021-03-23 | $28.92 | $28.92 | $28.69 | $28.69 | $28.38 | 182 |
| 2021-03-22 | $28.53 | $28.84 | $28.53 | $28.84 | $28.52 | 533 |
| 2021-03-19 | $28.55 | $28.64 | $28.55 | $28.64 | $28.27 | 153 |
| 2021-03-18 | $28.39 | $28.39 | $28.39 | $28.39 | $28.02 | 77 |
| 2021-03-17 | $28.47 | $28.64 | $28.47 | $28.64 | $28.26 | 415 |
| 2021-03-16 | $28.82 | $28.83 | $28.75 | $28.75 | $28.37 | 596 |
| 2021-03-15 | $28.47 | $28.68 | $28.47 | $28.68 | $28.30 | 242 |
| 2021-03-12 | $28.16 | $28.31 | $28.16 | $28.31 | $27.94 | 2,674 |
| 2021-03-11 | $28.00 | $28.37 | $28.00 | $28.37 | $28.00 | 794 |
| 2021-03-10 | $27.94 | $27.94 | $27.94 | $27.94 | $27.58 | 79 |
| 2021-03-09 | $27.95 | $28.01 | $27.86 | $27.86 | $27.49 | 1,389 |
| 2021-03-08 | $27.45 | $27.47 | $27.37 | $27.37 | $27.01 | 1,122 |
| 2021-03-05 | $27.19 | $27.59 | $27.16 | $27.59 | $27.23 | 518 |
| 2021-03-04 | $27.25 | $27.25 | $26.97 | $27.18 | $26.83 | 1,372 |
| 2021-03-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.28 | 70 |
| 2021-03-02 | $28.61 | $28.62 | $28.30 | $28.30 | $27.93 | 625 |
| 2021-03-01 | $28.47 | $28.52 | $28.47 | $28.52 | $28.14 | 800 |
| 2021-02-26 | $28.00 | $28.15 | $28.00 | $28.15 | $27.78 | 717 |
| 2021-02-25 | $28.58 | $28.58 | $28.22 | $28.22 | $27.85 | 737 |
| 2021-02-24 | $28.60 | $28.79 | $28.53 | $28.73 | $28.36 | 3,170 |
| 2021-02-23 | $28.48 | $28.80 | $28.42 | $28.80 | $28.42 | 2,084 |
| 2021-02-22 | $29.26 | $29.29 | $29.02 | $29.02 | $28.64 | 1,375 |
| 2021-02-19 | $29.76 | $29.76 | $29.56 | $29.56 | $29.18 | 177 |
| 2021-02-18 | $29.85 | $29.85 | $29.80 | $29.80 | $29.41 | 503 |
| 2021-02-17 | $29.90 | $30.09 | $29.90 | $30.09 | $29.70 | 324 |
| 2021-02-16 | $30.06 | $30.06 | $30.05 | $30.05 | $29.66 | 415 |
| 2021-02-12 | $30.27 | $30.34 | $30.25 | $30.34 | $29.95 | 3,310 |
| 2021-02-11 | $30.12 | $30.12 | $30.04 | $30.07 | $29.67 | 594 |
| 2021-02-10 | $30.01 | $30.01 | $30.01 | $30.01 | $29.62 | 166 |
| 2021-02-09 | $30.03 | $30.03 | $30.03 | $30.03 | $29.63 | 331 |
| 2021-02-08 | $29.95 | $29.97 | $29.95 | $29.97 | $29.57 | 244 |
| 2021-02-05 | $29.50 | $29.70 | $29.50 | $29.70 | $29.31 | 944 |
| 2021-02-04 | $29.27 | $29.43 | $29.27 | $29.42 | $29.03 | 1,344 |
| 2021-02-03 | $29.48 | $29.48 | $29.34 | $29.35 | $28.96 | 1,132 |
| 2021-02-02 | $29.67 | $29.67 | $29.59 | $29.59 | $29.21 | 355 |
| 2021-02-01 | $29.44 | $29.48 | $29.41 | $29.41 | $29.03 | 980 |
| 2021-01-29 | $29.53 | $29.53 | $29.15 | $29.33 | $28.95 | 541 |
| 2021-01-28 | $29.31 | $29.71 | $29.31 | $29.50 | $29.11 | 1,743 |
| 2021-01-27 | $29.80 | $29.80 | $29.31 | $29.31 | $28.92 | 1,914 |
| 2021-01-26 | $29.97 | $29.97 | $29.86 | $29.87 | $29.48 | 2,522 |
| 2021-01-25 | $29.70 | $29.84 | $29.70 | $29.84 | $29.45 | 1,027 |
| 2021-01-22 | $29.45 | $29.61 | $29.45 | $29.56 | $29.17 | 529 |
| 2021-01-21 | $29.40 | $29.52 | $29.40 | $29.52 | $29.14 | 1,266 |
| 2021-01-20 | $29.21 | $29.56 | $29.21 | $29.55 | $29.16 | 10,821 |
| 2021-01-19 | $29.04 | $29.15 | $29.04 | $29.15 | $28.76 | 3,933 |
| 2021-01-15 | $28.85 | $28.90 | $28.85 | $28.88 | $28.51 | 392 |
| 2021-01-14 | $28.93 | $28.93 | $28.79 | $28.79 | $28.42 | 880 |
| 2021-01-13 | $28.72 | $28.91 | $28.72 | $28.81 | $28.43 | 761 |
| 2021-01-12 | $28.69 | $28.72 | $28.69 | $28.72 | $28.34 | 486 |
| 2021-01-11 | $28.72 | $28.74 | $28.72 | $28.74 | $28.37 | 396 |
| 2021-01-08 | $28.76 | $28.76 | $28.76 | $28.76 | $28.39 | 204 |
| 2021-01-07 | $28.51 | $28.67 | $28.51 | $28.66 | $28.28 | 943 |
| 2021-01-06 | $28.13 | $28.52 | $28.13 | $28.33 | $27.96 | 2,670 |
| 2021-01-05 | $28.05 | $28.23 | $28.05 | $28.23 | $27.86 | 1,068 |
| 2021-01-04 | $28.13 | $28.13 | $27.77 | $28.06 | $27.70 | 820 |
| 2020-12-31 | $27.78 | $27.94 | $27.78 | $27.94 | $27.57 | 536 |
| 2020-12-30 | $28.00 | $28.00 | $27.87 | $27.87 | $27.51 | 1,510 |
| 2020-12-29 | $27.89 | $28.00 | $27.89 | $27.92 | $27.56 | 2,137 |
| 2020-12-28 | $27.92 | $27.92 | $27.83 | $27.83 | $27.47 | 943 |
| 2020-12-24 | $28.01 | $28.01 | $27.90 | $27.90 | $27.54 | 1,432 |
| 2020-12-23 | $28.03 | $28.07 | $27.94 | $27.94 | $27.58 | 774 |
| 2020-12-22 | $28.26 | $28.26 | $28.08 | $28.08 | $27.71 | 3,712 |
| 2020-12-21 | $28.00 | $28.28 | $27.94 | $28.23 | $27.86 | 1,831 |
| 2020-12-18 | $28.30 | $28.46 | $28.25 | $28.46 | $28.05 | 1,726 |
| 2020-12-17 | $28.24 | $28.45 | $28.24 | $28.44 | $28.03 | 3,575 |
| 2020-12-16 | $28.25 | $28.28 | $28.20 | $28.20 | $27.79 | 1,832 |
| 2020-12-15 | $28.25 | $28.30 | $28.23 | $28.25 | $27.85 | 1,814 |
| 2020-12-14 | $28.44 | $28.44 | $28.17 | $28.17 | $27.76 | 1,068 |
| 2020-12-11 | $28.10 | $28.16 | $28.07 | $28.16 | $27.76 | 1,108 |
| 2020-12-10 | $28.23 | $28.23 | $28.20 | $28.23 | $27.82 | 3,007 |
| 2020-12-09 | $28.40 | $28.40 | $28.08 | $28.19 | $27.78 | 2,564 |
| 2020-12-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.04 | 771 |
| 2020-12-07 | $28.33 | $28.35 | $28.33 | $28.35 | $27.94 | 904 |
| 2020-12-04 | $28.31 | $28.37 | $28.31 | $28.37 | $27.96 | 907 |
| 2020-12-03 | $28.35 | $28.37 | $28.25 | $28.30 | $27.89 | 1,268 |
| 2020-12-02 | $28.41 | $28.41 | $28.33 | $28.33 | $27.92 | 865 |
| 2020-12-01 | $28.47 | $28.47 | $28.27 | $28.34 | $27.93 | 1,020 |
| 2020-11-30 | $28.18 | $28.31 | $28.18 | $28.31 | $27.90 | 1,498 |
| 2020-11-27 | $27.93 | $28.16 | $27.93 | $28.16 | $27.75 | 2,510 |
| 2020-11-25 | $27.87 | $27.87 | $27.82 | $27.87 | $27.47 | 2,080 |
| 2020-11-24 | $27.73 | $27.74 | $27.71 | $27.71 | $27.31 | 1,930 |
| 2020-11-23 | $28.03 | $28.03 | $27.68 | $27.71 | $27.31 | 3,158 |
| 2020-11-20 | $27.93 | $27.93 | $27.58 | $27.80 | $27.40 | 5,403 |
| 2020-11-19 | $27.68 | $27.80 | $27.68 | $27.80 | $27.40 | 1,897 |
| 2020-11-18 | $27.93 | $27.93 | $27.67 | $27.67 | $27.27 | 722 |
| 2020-11-17 | $28.10 | $28.10 | $28.10 | $28.10 | $27.69 | 111 |
| 2020-11-16 | $28.28 | $28.33 | $28.23 | $28.33 | $27.92 | 1,647 |
| 2020-11-13 | $28.21 | $28.25 | $28.15 | $28.25 | $27.84 | 1,343 |
| 2020-11-12 | $28.26 | $28.26 | $28.09 | $28.09 | $27.68 | 2,182 |
| 2020-11-11 | $27.82 | $28.15 | $27.82 | $28.12 | $27.72 | 2,904 |
| 2020-11-10 | $27.72 | $27.78 | $27.50 | $27.60 | $27.20 | 3,269 |
| 2020-11-09 | $29.00 | $29.00 | $27.87 | $27.87 | $27.46 | 2,668 |
| 2020-11-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.48 | 267 |
| 2020-11-05 | $28.67 | $28.80 | $28.63 | $28.65 | $28.24 | 2,501 |
| 2020-11-04 | $28.15 | $28.53 | $28.15 | $28.25 | $27.84 | 2,032 |
| 2020-11-03 | $27.66 | $27.66 | $27.44 | $27.57 | $27.18 | 465 |
| 2020-11-02 | $27.21 | $27.24 | $27.06 | $27.06 | $26.67 | 693 |
| 2020-10-30 | $27.00 | $27.00 | $26.67 | $26.67 | $26.28 | 835 |
| 2020-10-29 | $27.13 | $27.41 | $27.13 | $27.32 | $26.93 | 1,667 |
| 2020-10-28 | $27.59 | $27.62 | $27.29 | $27.29 | $26.90 | 2,503 |
| 2020-10-27 | $28.08 | $28.15 | $28.04 | $28.10 | $27.70 | 722 |
| 2020-10-26 | $27.68 | $27.99 | $27.68 | $27.99 | $27.59 | 3,171 |
| 2020-10-23 | $28.20 | $28.20 | $28.20 | $28.20 | $27.79 | 292 |
| 2020-10-22 | $28.20 | $28.20 | $28.00 | $28.20 | $27.79 | 1,437 |
| 2020-10-21 | $28.43 | $28.43 | $28.13 | $28.13 | $27.72 | 566 |
| 2020-10-20 | $28.57 | $28.59 | $28.47 | $28.49 | $28.07 | 2,122 |
| 2020-10-19 | $29.05 | $29.05 | $28.41 | $28.41 | $28.00 | 3,244 |
| 2020-10-16 | $29.00 | $29.00 | $28.83 | $28.83 | $28.41 | 1,111 |
| 2020-10-15 | $28.50 | $28.71 | $28.50 | $28.71 | $28.30 | 290 |
| 2020-10-14 | $29.21 | $29.21 | $28.69 | $28.78 | $28.37 | 1,306 |
| 2020-10-13 | $29.07 | $29.07 | $29.07 | $29.07 | $28.65 | 544 |
| 2020-10-12 | $28.87 | $28.95 | $28.87 | $28.95 | $28.53 | 680 |
| 2020-10-09 | $28.53 | $28.65 | $28.53 | $28.62 | $28.20 | 1,383 |
| 2020-10-08 | $28.51 | $28.51 | $28.26 | $28.34 | $27.93 | 1,189 |
| 2020-10-07 | $28.30 | $28.30 | $28.23 | $28.23 | $27.83 | 1,152 |
| 2020-10-06 | $28.26 | $28.26 | $27.76 | $27.80 | $27.40 | 3,835 |
| 2020-10-05 | $27.77 | $28.16 | $27.77 | $28.16 | $27.75 | 2,894 |
| 2020-10-02 | $27.83 | $27.85 | $27.61 | $27.61 | $27.21 | 1,719 |
| 2020-10-01 | $27.92 | $27.93 | $27.84 | $27.90 | $27.50 | 5,406 |
| 2020-09-30 | $27.64 | $27.97 | $27.64 | $27.82 | $27.42 | 2,751 |
| 2020-09-29 | $27.48 | $27.51 | $27.44 | $27.45 | $27.05 | 1,926 |
| 2020-09-28 | $27.40 | $27.59 | $27.38 | $27.48 | $27.09 | 1,682 |
| 2020-09-25 | $26.78 | $27.25 | $26.76 | $27.25 | $26.85 | 3,828 |
| 2020-09-24 | $26.82 | $26.85 | $26.69 | $26.78 | $26.39 | 4,911 |
| 2020-09-23 | $27.32 | $27.32 | $26.83 | $26.84 | $26.45 | 1,761 |
| 2020-09-22 | $27.13 | $27.31 | $27.11 | $27.31 | $26.92 | 8,283 |
| 2020-09-21 | $26.90 | $27.10 | $26.73 | $27.04 | $26.65 | 1,566 |
| 2020-09-18 | $27.21 | $27.21 | $27.21 | $27.21 | $26.77 | 195 |
| 2020-09-17 | $27.09 | $27.29 | $27.09 | $27.29 | $26.85 | 1,832 |
| 2020-09-16 | $27.73 | $27.73 | $27.52 | $27.52 | $27.07 | 1,268 |
| 2020-09-15 | $27.71 | $27.76 | $27.67 | $27.68 | $27.23 | 1,176 |
| 2020-09-14 | $27.66 | $27.66 | $27.48 | $27.49 | $27.04 | 1,842 |
| 2020-09-11 | $27.20 | $27.27 | $27.00 | $27.12 | $26.68 | 2,832 |
| 2020-09-10 | $27.61 | $27.61 | $27.02 | $27.02 | $26.58 | 472 |
| 2020-09-09 | $27.07 | $27.55 | $27.07 | $27.51 | $27.07 | 3,969 |
| 2020-09-08 | $26.79 | $27.00 | $26.74 | $26.74 | $26.31 | 1,788 |
| 2020-09-04 | $27.55 | $27.58 | $26.61 | $27.32 | $26.88 | 7,723 |
| 2020-09-03 | $28.58 | $28.80 | $27.51 | $27.66 | $27.21 | 20,643 |
| 2020-09-02 | $28.66 | $29.03 | $28.55 | $28.96 | $28.49 | 6,193 |
| 2020-09-01 | $28.31 | $28.53 | $28.31 | $28.53 | $28.07 | 5,497 |
| 2020-08-31 | $27.96 | $28.08 | $27.88 | $28.08 | $27.63 | 4,348 |
| 2020-08-28 | $27.91 | $27.91 | $27.80 | $27.88 | $27.43 | 6,059 |
| 2020-08-27 | $27.98 | $27.98 | $27.63 | $27.81 | $27.36 | 4,274 |
| 2020-08-26 | $27.52 | $27.89 | $27.52 | $27.89 | $27.43 | 2,115 |
| 2020-08-25 | $27.49 | $27.52 | $27.48 | $27.51 | $27.06 | 3,274 |
| 2020-08-24 | $27.74 | $27.74 | $27.34 | $27.35 | $26.91 | 3,380 |
| 2020-08-21 | $27.25 | $27.45 | $27.24 | $27.45 | $27.01 | 3,968 |
| 2020-08-20 | $27.16 | $27.33 | $27.16 | $27.33 | $26.89 | 1,887 |
| 2020-08-19 | $27.49 | $27.49 | $27.27 | $27.27 | $26.83 | 4,760 |
| 2020-08-18 | $27.35 | $27.46 | $27.32 | $27.44 | $27.00 | 1,008 |
| 2020-08-17 | $26.98 | $27.34 | $26.98 | $27.32 | $26.87 | 2,405 |
| 2020-08-14 | $26.93 | $26.93 | $26.75 | $26.80 | $26.37 | 1,834 |
| 2020-08-13 | $26.95 | $26.98 | $26.89 | $26.95 | $26.51 | 2,787 |
| 2020-08-12 | $26.52 | $26.97 | $26.52 | $26.90 | $26.46 | 5,566 |
| 2020-08-11 | $26.65 | $26.68 | $26.36 | $26.36 | $25.94 | 4,506 |
| 2020-08-10 | $26.91 | $26.91 | $26.60 | $26.72 | $26.29 | 5,649 |
| 2020-08-07 | $26.89 | $26.98 | $26.71 | $26.89 | $26.45 | 8,056 |
| 2020-08-06 | $26.82 | $26.96 | $26.78 | $26.96 | $26.52 | 2,644 |
| 2020-08-05 | $26.92 | $27.02 | $26.92 | $27.00 | $26.56 | 3,749 |
| 2020-08-04 | $26.93 | $27.01 | $26.80 | $26.96 | $26.53 | 8,093 |
| 2020-08-03 | $26.70 | $26.92 | $26.70 | $26.89 | $26.46 | 4,619 |
| 2020-07-31 | $26.55 | $26.55 | $26.36 | $26.50 | $26.07 | 1,638 |
| 2020-07-30 | $26.28 | $26.52 | $26.26 | $26.49 | $26.06 | 5,444 |
| 2020-07-29 | $26.50 | $26.64 | $26.50 | $26.56 | $26.13 | 9,990 |
| 2020-07-28 | $26.69 | $26.69 | $26.42 | $26.44 | $26.01 | 8,580 |
| 2020-07-27 | $26.36 | $26.65 | $26.33 | $26.63 | $26.20 | 7,194 |
| 2020-07-24 | $26.22 | $26.27 | $26.08 | $26.27 | $25.84 | 9,285 |
| 2020-07-23 | $26.80 | $26.80 | $26.40 | $26.40 | $25.97 | 6,303 |
| 2020-07-22 | $26.75 | $26.76 | $26.61 | $26.73 | $26.29 | 8,136 |
| 2020-07-21 | $26.95 | $26.95 | $26.53 | $26.53 | $26.10 | 21,767 |
| 2020-07-20 | $26.56 | $26.81 | $26.44 | $26.81 | $26.37 | 10,056 |
| 2020-07-17 | $26.52 | $26.52 | $26.33 | $26.46 | $26.03 | 31,428 |
| 2020-07-16 | $26.28 | $26.38 | $26.17 | $26.36 | $25.93 | 5,527 |
| 2020-07-15 | $26.38 | $26.46 | $26.21 | $26.36 | $25.94 | 18,300 |
| 2020-07-14 | $25.83 | $26.32 | $25.57 | $26.32 | $25.89 | 19,654 |
| 2020-07-13 | $26.31 | $26.61 | $25.78 | $25.78 | $25.37 | 19,503 |
| 2020-07-10 | $25.96 | $26.45 | $25.84 | $26.04 | $25.61 | 104,605 |
| 2020-07-09 | $25.81 | $25.89 | $25.51 | $25.82 | $25.40 | 16,376 |
| 2020-07-08 | $25.73 | $25.75 | $25.59 | $25.69 | $25.27 | 9,500 |
| 2020-07-07 | $25.57 | $25.75 | $25.57 | $25.58 | $25.17 | 31,786 |
| 2020-07-06 | $25.40 | $25.75 | $25.40 | $25.60 | $25.18 | 8,692 |
| 2020-07-02 | $25.36 | $25.39 | $25.22 | $25.23 | $24.83 | 27,796 |
| 2020-07-01 | $25.02 | $25.19 | $24.84 | $25.14 | $24.73 | 19,889 |
| 2020-06-30 | $24.52 | $25.05 | $24.52 | $25.02 | $24.61 | 15,200 |
| 2020-06-29 | $24.78 | $24.78 | $24.30 | $24.49 | $24.09 | 95,777 |
| 2020-06-26 | $24.88 | $24.88 | $24.34 | $24.34 | $23.95 | 8,527 |
| 2020-06-25 | $24.54 | $24.74 | $24.42 | $24.74 | $24.34 | 3,773 |