Vonovia SE (VNNVF) Exchange: PINK
Data as of Aug. 21, 2025
$33.70 ($0.00) 0.00%
Vonovia SE - Daily Information
Click for more stock information on Vonovia SE.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $33.70 |
| Previous Close | $33.70 |
| High | $33.70 |
| Low | $33.70 |
| Adjusted Open | $33.70 |
| Previous Adjusted Close | $33.70 |
| Adjusted High | $33.70 |
| Adjusted Low | $33.70 |
About Vonovia SE (VNNVF)
Vonovia SE
Invest in Vonovia SE (VNNVF)
Historical Stock Data for Vonovia SE (VNNVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |
| 2025-08-18 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 4 |
| 2025-08-15 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 158 |
| 2025-08-14 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2025-08-13 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 90 |
| 2025-08-12 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 105 |
| 2025-08-11 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 546 |
| 2025-08-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 47 |
| 2025-08-07 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,359 |
| 2025-08-06 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 107 |
| 2025-08-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1,088 |
| 2025-08-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-08-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 0 |
| 2025-07-31 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 1,088 |
| 2025-07-30 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 5,604 |
| 2025-07-29 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2025-07-28 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 207 |
| 2025-07-25 | $31.95 | $32.24 | $30.63 | $30.63 | $30.63 | 62,340 |
| 2025-07-24 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 229 |
| 2025-07-23 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 60 |
| 2025-07-22 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 202 |
| 2025-07-21 | $33.96 | $35.40 | $33.96 | $35.40 | $35.40 | 651 |
| 2025-07-18 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 100 |
| 2025-07-17 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 124 |
| 2025-07-16 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 19 |
| 2025-07-15 | $33.18 | $33.20 | $33.18 | $33.20 | $33.20 | 1,081 |
| 2025-07-14 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 73 |
| 2025-07-11 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 349 |
| 2025-07-10 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 142 |
| 2025-07-09 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 66 |
| 2025-07-08 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 116 |
| 2025-07-07 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 122 |
| 2025-07-03 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 50 |
| 2025-07-02 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 44 |
| 2025-07-01 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 406 |
| 2025-06-30 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 812 |
| 2025-06-27 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 391 |
| 2025-06-26 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 342 |
| 2025-06-25 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 709 |
| 2025-06-24 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 271 |
| 2025-06-23 | $35.50 | $35.50 | $34.36 | $34.36 | $34.36 | 887 |
| 2025-06-20 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 34 |
| 2025-06-18 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 338 |
| 2025-06-17 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 188 |
| 2025-06-16 | $35.20 | $35.20 | $33.71 | $35.20 | $35.20 | 1,512 |
| 2025-06-13 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 161 |
| 2025-06-12 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 263 |
| 2025-06-11 | $33.91 | $33.91 | $33.04 | $33.04 | $33.04 | 551 |
| 2025-06-10 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 387 |
| 2025-06-09 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 189 |
| 2025-06-06 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 295 |
| 2025-06-05 | $34.09 | $34.09 | $34.05 | $34.05 | $34.05 | 994 |
| 2025-06-04 | $34.00 | $34.00 | $33.84 | $33.84 | $33.84 | 400 |
| 2025-06-03 | $32.52 | $33.37 | $32.52 | $33.37 | $33.37 | 2,474 |
| 2025-06-02 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 187 |
| 2025-05-30 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 82 |
| 2025-05-29 | $31.58 | $31.58 | $31.58 | $31.58 | $30.26 | 397 |
| 2025-05-28 | $32.71 | $32.71 | $32.71 | $32.71 | $31.34 | 15 |
| 2025-05-27 | $32.71 | $32.71 | $32.71 | $32.71 | $30.07 | 70 |
| 2025-05-23 | $32.71 | $32.71 | $32.71 | $32.71 | $30.07 | 637 |
| 2025-05-22 | $33.75 | $33.75 | $33.75 | $33.75 | $31.02 | 45 |
| 2025-05-21 | $33.75 | $33.75 | $33.75 | $33.75 | $31.02 | 120 |
| 2025-05-20 | $33.75 | $33.75 | $33.75 | $33.75 | $31.02 | 219 |
| 2025-05-19 | $33.75 | $33.75 | $33.75 | $33.75 | $31.02 | 593 |
| 2025-05-16 | $31.28 | $33.75 | $31.28 | $33.75 | $31.02 | 463 |
| 2025-05-15 | $31.40 | $31.40 | $31.40 | $31.40 | $28.86 | 753 |
| 2025-05-14 | $31.40 | $31.40 | $31.40 | $31.40 | $28.86 | 1,291 |
| 2025-05-13 | $32.63 | $32.63 | $32.63 | $32.63 | $29.99 | 2 |
| 2025-05-12 | $32.63 | $32.63 | $32.63 | $32.63 | $29.99 | 269 |
| 2025-05-09 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 217 |
| 2025-05-08 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 20 |
| 2025-05-07 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 326 |
| 2025-05-06 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 89 |
| 2025-05-05 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 2,122 |
| 2025-05-02 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 5,764 |
| 2025-05-01 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 84 |
| 2025-04-30 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 185 |
| 2025-04-29 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 19 |
| 2025-04-28 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 688 |
| 2025-04-25 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 113 |
| 2025-04-24 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 26 |
| 2025-04-23 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 1,043 |
| 2025-04-22 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 529 |
| 2025-04-21 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 215 |
| 2025-04-17 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 598 |
| 2025-04-16 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 200 |
| 2025-04-15 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 54 |
| 2025-04-14 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 124 |
| 2025-04-11 | $32.30 | $32.30 | $30.27 | $30.27 | $30.27 | 3,869 |
| 2025-04-10 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 257 |
| 2025-04-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1,308 |
| 2025-04-08 | $28.19 | $28.19 | $27.20 | $27.20 | $27.20 | 413 |
| 2025-04-07 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 414 |
| 2025-04-04 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 26 |
| 2025-04-03 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 18 |
| 2025-04-02 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 112 |
| 2025-04-01 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 111 |
| 2025-03-31 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 163 |
| 2025-03-28 | $28.90 | $28.90 | $27.07 | $27.07 | $27.07 | 5,264 |
| 2025-03-27 | $26.17 | $27.35 | $26.17 | $27.35 | $27.35 | 3,925 |
| 2025-03-26 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 557 |
| 2025-03-25 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 218 |
| 2025-03-24 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 487 |
| 2025-03-21 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 635 |
| 2025-03-20 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 214 |
| 2025-03-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 659 |
| 2025-03-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 241 |
| 2025-03-17 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 215 |
| 2025-03-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 189 |
| 2025-03-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,838 |
| 2025-03-12 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 678 |
| 2025-03-11 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2,713 |
| 2025-03-10 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 23 |
| 2025-03-07 | $27.85 | $28.90 | $27.85 | $28.90 | $28.90 | 1,429 |
| 2025-03-06 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 108 |
| 2025-03-05 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 298 |
| 2025-03-04 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 124 |
| 2025-03-03 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 2 |
| 2025-02-28 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 8,138 |
| 2025-02-27 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 1,290 |
| 2025-02-26 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 434 |
| 2025-02-25 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 19 |
| 2025-02-24 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 178 |
| 2025-02-21 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 1,644 |
| 2025-02-20 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 116 |
| 2025-02-19 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 1,609 |
| 2025-02-18 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 124 |
| 2025-02-14 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 154 |
| 2025-02-13 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2025-02-12 | $31.00 | $31.00 | $29.38 | $29.90 | $29.90 | 2,120 |
| 2025-02-11 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 11 |
| 2025-02-10 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 88 |
| 2025-02-07 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 18 |
| 2025-02-06 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 22 |
| 2025-02-05 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 792 |
| 2025-02-04 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 62 |
| 2025-02-03 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 54 |
| 2025-01-31 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 101 |
| 2025-01-30 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 33 |
| 2025-01-29 | $30.07 | $30.07 | $30.05 | $30.05 | $30.05 | 587 |
| 2025-01-28 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 1,557 |
| 2025-01-27 | $29.60 | $29.60 | $29.22 | $29.22 | $29.22 | 1,105 |
| 2025-01-24 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 49 |
| 2025-01-23 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 266 |
| 2025-01-22 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 215 |
| 2025-01-21 | $28.00 | $30.34 | $28.00 | $30.32 | $30.32 | 1,383 |
| 2025-01-17 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 302 |
| 2025-01-16 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 40 |
| 2025-01-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 22 |
| 2025-01-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 192 |
| 2025-01-13 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 122 |
| 2025-01-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1,241 |
| 2025-01-08 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2025-01-07 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 41 |
| 2025-01-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 142 |
| 2025-01-03 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 30 |
| 2025-01-02 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 57 |
| 2024-12-31 | $31.08 | $31.08 | $30.11 | $30.11 | $30.11 | 373 |
| 2024-12-30 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 555 |
| 2024-12-27 | $30.00 | $30.00 | $28.50 | $28.50 | $28.50 | 10,067 |
| 2024-12-26 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 197 |
| 2024-12-24 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 164 |
| 2024-12-23 | $30.98 | $30.98 | $29.86 | $29.86 | $29.86 | 1,087 |
| 2024-12-20 | $30.15 | $30.15 | $30.14 | $30.14 | $30.14 | 502 |
| 2024-12-19 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 167 |
| 2024-12-18 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 401 |
| 2024-12-17 | $29.25 | $31.00 | $29.25 | $30.61 | $30.61 | 3,730 |
| 2024-12-16 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 233 |
| 2024-12-13 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 5,574 |
| 2024-12-12 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 539 |
| 2024-12-11 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 243 |
| 2024-12-10 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 252 |
| 2024-12-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 105 |
| 2024-12-06 | $33.45 | $33.82 | $33.45 | $33.80 | $33.80 | 2,103 |
| 2024-12-05 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 310 |
| 2024-12-04 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 435 |
| 2024-12-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 81 |
| 2024-12-02 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 163 |
| 2024-11-29 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 86 |
| 2024-11-27 | $32.79 | $32.79 | $32.75 | $32.75 | $32.75 | 912 |
| 2024-11-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 85 |
| 2024-11-25 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 57 |
| 2024-11-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 174 |
| 2024-11-21 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 36 |
| 2024-11-20 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 176 |
| 2024-11-19 | $30.30 | $30.30 | $29.30 | $29.30 | $29.30 | 722 |
| 2024-11-18 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 129 |
| 2024-11-15 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2024-11-14 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 171 |
| 2024-11-13 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 67 |
| 2024-11-12 | $31.30 | $31.30 | $30.56 | $30.56 | $30.56 | 885 |
| 2024-11-11 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 13 |
| 2024-11-08 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 292 |
| 2024-11-07 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 8 |
| 2024-11-06 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 1,045 |
| 2024-11-05 | $30.60 | $32.06 | $30.60 | $32.06 | $32.06 | 761 |
| 2024-11-04 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1,150 |
| 2024-11-01 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2024-10-31 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 14,403 |
| 2024-10-30 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 394 |
| 2024-10-29 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 29 |
| 2024-10-28 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1 |
| 2024-10-25 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 102 |
| 2024-10-24 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |
| 2024-10-23 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 109 |
| 2024-10-22 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 292 |
| 2024-10-21 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 138 |
| 2024-10-18 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 4,890 |
| 2024-10-17 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 98 |
| 2024-10-16 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 170 |
| 2024-10-15 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2024-10-14 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 5 |
| 2024-10-11 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 17 |
| 2024-10-10 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 451 |
| 2024-10-09 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 1,850 |
| 2024-10-08 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 43 |
| 2024-10-07 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 2,250 |
| 2024-10-04 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 42 |
| 2024-10-03 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 150 |
| 2024-10-02 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 586 |
| 2024-10-01 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 239 |
| 2024-09-30 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 150 |
| 2024-09-27 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2024-09-26 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 30 |
| 2024-09-25 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 82 |
| 2024-09-24 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 0 |
| 2024-09-23 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 94 |
| 2024-09-20 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 53 |
| 2024-09-19 | $35.93 | $35.93 | $35.26 | $35.26 | $35.26 | 818 |
| 2024-09-18 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 60 |
| 2024-09-17 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2024-09-16 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 62 |
| 2024-09-13 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 80 |
| 2024-09-12 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 62 |
| 2024-09-11 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 0 |
| 2024-09-10 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 500 |
| 2024-09-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 312 |
| 2024-09-06 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 129 |
| 2024-09-05 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 125 |
| 2024-09-04 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 29 |
| 2024-09-03 | $35.11 | $35.20 | $35.11 | $35.20 | $35.20 | 536 |
| 2024-08-30 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 0 |
| 2024-08-29 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 50 |
| 2024-08-28 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 233 |
| 2024-08-27 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 33 |
| 2024-08-26 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 140 |
| 2024-08-23 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 348 |
| 2024-08-22 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 213 |
| 2024-08-21 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 0 |
| 2024-08-20 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 46 |
| 2024-08-19 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 216 |
| 2024-08-16 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2024-08-15 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 283 |
| 2024-08-14 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 46 |
| 2024-08-13 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 165 |
| 2024-08-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 15 |
| 2024-08-09 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2024-08-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 4 |
| 2024-08-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2024-08-06 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 12 |
| 2024-08-05 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 476 |
| 2024-08-02 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 2 |
| 2024-08-01 | $31.05 | $32.10 | $31.05 | $32.10 | $32.10 | 1,862 |
| 2024-07-31 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-07-30 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2024-07-29 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 388 |
| 2024-07-26 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 190 |
| 2024-07-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 18 |
| 2024-07-24 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 597 |
| 2024-07-23 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 17 |
| 2024-07-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2024-07-19 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 11 |
| 2024-07-18 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1 |
| 2024-07-17 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 21 |
| 2024-07-16 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 71 |
| 2024-07-15 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 296 |
| 2024-07-12 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 37 |
| 2024-07-11 | $29.45 | $31.73 | $29.45 | $31.73 | $31.73 | 2,085 |
| 2024-07-10 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 17 |
| 2024-07-09 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2024-07-08 | $28.88 | $28.88 | $27.47 | $27.47 | $27.47 | 5,472 |
| 2024-07-05 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 26 |
| 2024-07-03 | $28.70 | $28.90 | $28.70 | $28.74 | $28.74 | 1,410 |
| 2024-07-02 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 71 |
| 2024-07-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 250 |
| 2024-06-28 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 218 |
| 2024-06-27 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 229 |
| 2024-06-26 | $28.00 | $28.00 | $27.18 | $27.18 | $27.18 | 1,657 |
| 2024-06-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 59 |
| 2024-06-24 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 49 |
| 2024-06-21 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 57 |
| 2024-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 96 |
| 2024-06-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 500 |
| 2024-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10 |
| 2024-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 161 |
| 2024-06-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 85 |
| 2024-06-12 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 303 |
| 2024-06-11 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 253 |
| 2024-06-10 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2024-06-07 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 84 |
| 2024-06-06 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 258 |
| 2024-06-05 | $32.00 | $32.00 | $31.89 | $31.89 | $31.89 | 325 |
| 2024-06-04 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 24 |
| 2024-06-03 | $31.46 | $31.98 | $31.46 | $31.98 | $31.98 | 782 |
| 2024-05-31 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2024-05-30 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 14 |
| 2024-05-29 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 1,294 |
| 2024-05-28 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 139 |
| 2024-05-24 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 69 |
| 2024-05-23 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 48 |
| 2024-05-22 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 33 |
| 2024-05-21 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 1 |
| 2024-05-20 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 41 |
| 2024-05-17 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 1,043 |
| 2024-05-16 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 609 |
| 2024-05-15 | $33.86 | $33.86 | $30.51 | $30.51 | $30.51 | 3,323 |
| 2024-05-14 | $29.93 | $31.30 | $29.93 | $31.30 | $31.30 | 703 |
| 2024-05-13 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 5,053 |
| 2024-05-10 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 1,284 |
| 2024-05-09 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 100 |
| 2024-05-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 63 |
| 2024-05-07 | $29.72 | $29.72 | $29.72 | $29.72 | $28.78 | 804 |
| 2024-05-06 | $29.72 | $29.72 | $29.72 | $29.72 | $28.78 | 325 |
| 2024-05-03 | $30.27 | $30.85 | $30.27 | $30.85 | $29.88 | 6,019 |
| 2024-05-02 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 26 |
| 2024-05-01 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 26 |
| 2024-04-30 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 41 |
| 2024-04-29 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 38 |
| 2024-04-26 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 236 |
| 2024-04-25 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 364 |
| 2024-04-24 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 3,119 |
| 2024-04-23 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 634 |
| 2024-04-22 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 287 |
| 2024-04-19 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 204 |
| 2024-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 852 |
| 2024-04-17 | $25.89 | $25.91 | $25.89 | $25.91 | $25.91 | 1,114 |
| 2024-04-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 0 |
| 2024-04-15 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 104 |
| 2024-04-12 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 350 |
| 2024-04-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 64 |
| 2024-04-10 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 61 |
| 2024-04-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 29 |
| 2024-04-08 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 1,185 |
| 2024-04-05 | $27.18 | $27.30 | $27.18 | $27.30 | $27.30 | 1,185 |
| 2024-04-04 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 91 |
| 2024-04-03 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 33 |
| 2024-04-02 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 144 |
| 2024-04-01 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 144 |
| 2024-03-28 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 447 |
| 2024-03-27 | $29.71 | $29.71 | $29.24 | $29.24 | $29.24 | 851 |
| 2024-03-26 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 327 |
| 2024-03-25 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 108 |
| 2024-03-22 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 1,376 |
| 2024-03-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 55 |
| 2024-03-20 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 303 |
| 2024-03-19 | $25.71 | $27.66 | $25.71 | $27.10 | $27.10 | 4,776 |
| 2024-03-18 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 89 |
| 2024-03-15 | $27.00 | $27.00 | $26.31 | $27.00 | $27.00 | 1,701 |
| 2024-03-14 | $29.15 | $29.95 | $28.33 | $29.48 | $29.48 | 1,786 |
| 2024-03-13 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2024-03-12 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2024-03-11 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 1,786 |
| 2024-03-08 | $29.46 | $29.71 | $29.46 | $29.48 | $29.48 | 1,242 |
| 2024-03-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2,070 |
| 2024-03-06 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 80 |
| 2024-03-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 115 |
| 2024-03-04 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 654 |
| 2024-03-01 | $28.39 | $29.18 | $28.39 | $29.18 | $29.18 | 394 |
| 2024-02-29 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 473 |
| 2024-02-28 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 274 |
| 2024-02-27 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 138 |
| 2024-02-26 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 24 |
| 2024-02-23 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 807 |
| 2024-02-22 | $28.86 | $28.86 | $28.74 | $28.74 | $28.74 | 364 |
| 2024-02-21 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 33 |
| 2024-02-20 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 49 |
| 2024-02-16 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 346 |
| 2024-02-15 | $28.52 | $29.03 | $28.52 | $29.03 | $29.03 | 1,091 |
| 2024-02-14 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 187 |
| 2024-02-13 | $28.04 | $28.04 | $27.08 | $27.08 | $27.08 | 405 |
| 2024-02-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 420 |
| 2024-02-09 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 196 |
| 2024-02-08 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 65 |
| 2024-02-07 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2024-02-06 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 263 |
| 2024-02-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 295 |
| 2024-02-02 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 200 |
| 2024-02-01 | $30.99 | $31.49 | $30.99 | $31.49 | $31.49 | 1,347 |
| 2024-01-31 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 34 |
| 2024-01-30 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 32 |
| 2024-01-29 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 175 |
| 2024-01-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 106 |
| 2024-01-25 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 347 |
| 2024-01-24 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 121 |
| 2024-01-23 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 120 |
| 2024-01-22 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 996 |
| 2024-01-19 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 27 |
| 2024-01-18 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 686 |
| 2024-01-17 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 30 |
| 2024-01-16 | $29.81 | $30.06 | $29.59 | $30.06 | $30.06 | 1,341 |
| 2024-01-12 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 131 |
| 2024-01-11 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 1,348 |
| 2024-01-10 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 902 |
| 2024-01-09 | $29.94 | $30.01 | $29.94 | $30.01 | $30.01 | 236 |
| 2024-01-08 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 36 |
| 2024-01-05 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 969 |
| 2024-01-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 45 |
| 2024-01-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 242 |
| 2024-01-02 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 517 |
| 2023-12-29 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2023-12-28 | $31.85 | $32.25 | $31.85 | $32.25 | $32.25 | 2,742 |
| 2023-12-27 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1,944 |
| 2023-12-26 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 64 |
| 2023-12-22 | $31.55 | $31.55 | $30.56 | $30.56 | $30.56 | 1,752 |
| 2023-12-21 | $30.90 | $30.90 | $30.26 | $30.26 | $30.26 | 1,200 |
| 2023-12-20 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 125 |
| 2023-12-19 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 372 |
| 2023-12-18 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 13 |
| 2023-12-15 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 1,299 |
| 2023-12-14 | $30.72 | $31.57 | $30.72 | $30.99 | $30.99 | 1,581 |
| 2023-12-13 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 907 |
| 2023-12-12 | $28.10 | $28.10 | $27.96 | $27.96 | $27.96 | 4,067 |
| 2023-12-11 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 108 |
| 2023-12-08 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 2 |
| 2023-12-07 | $29.18 | $29.18 | $28.61 | $28.61 | $28.61 | 685 |
| 2023-12-06 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 30 |
| 2023-12-05 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 51 |
| 2023-12-04 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1,171 |
| 2023-12-01 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 456 |
| 2023-11-30 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 107 |
| 2023-11-29 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 42 |
| 2023-11-28 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 751 |
| 2023-11-27 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 428 |
| 2023-11-24 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 16 |
| 2023-11-22 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 42 |
| 2023-11-21 | $26.74 | $27.34 | $26.74 | $27.34 | $27.34 | 328 |
| 2023-11-20 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 592 |
| 2023-11-17 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 9 |
| 2023-11-16 | $26.93 | $26.93 | $26.92 | $26.92 | $26.92 | 889 |
| 2023-11-15 | $26.73 | $27.28 | $26.73 | $27.28 | $27.28 | 1,064 |
| 2023-11-14 | $26.98 | $27.13 | $26.98 | $27.13 | $27.13 | 2,614 |
| 2023-11-13 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 205 |
| 2023-11-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 150 |
| 2023-11-09 | $25.65 | $25.65 | $24.52 | $24.52 | $24.52 | 664 |
| 2023-11-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 135 |
| 2023-11-07 | $24.38 | $24.68 | $24.38 | $24.68 | $24.68 | 662 |
| 2023-11-06 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 103 |
| 2023-11-03 | $25.65 | $26.71 | $25.65 | $26.71 | $26.71 | 468 |
| 2023-11-02 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 173 |
| 2023-11-01 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2,836 |
| 2023-10-31 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 1,028 |
| 2023-10-30 | $22.81 | $22.82 | $22.71 | $22.82 | $22.82 | 1,069 |
| 2023-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 272 |
| 2023-10-26 | $20.76 | $20.77 | $20.76 | $20.77 | $20.77 | 298 |
| 2023-10-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 362 |
| 2023-10-24 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0 |
| 2023-10-23 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 67 |
| 2023-10-20 | $21.46 | $21.46 | $21.22 | $21.22 | $21.22 | 492 |
| 2023-10-19 | $21.55 | $21.55 | $21.51 | $21.51 | $21.51 | 912 |
| 2023-10-18 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1,603 |
| 2023-10-17 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 78 |
| 2023-10-16 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 5,352 |
| 2023-10-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 845 |
| 2023-10-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-10-11 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 253 |
| 2023-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 52 |
| 2023-10-09 | $22.97 | $23.00 | $22.97 | $23.00 | $23.00 | 859 |
| 2023-10-06 | $23.94 | $23.94 | $23.13 | $23.13 | $23.13 | 294 |
| 2023-10-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 4 |
| 2023-10-04 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 114 |
| 2023-10-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 1,124 |
| 2023-10-02 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 47 |
| 2023-09-29 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 299 |
| 2023-09-28 | $22.74 | $23.07 | $22.74 | $23.07 | $23.07 | 3,310 |
| 2023-09-27 | $23.04 | $23.20 | $23.04 | $23.20 | $23.20 | 3,066 |
| 2023-09-26 | $23.80 | $23.80 | $23.53 | $23.53 | $23.53 | 982 |
| 2023-09-25 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 87 |
| 2023-09-22 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 67 |
| 2023-09-21 | $25.70 | $25.70 | $25.65 | $25.65 | $25.65 | 1,750 |
| 2023-09-20 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 891 |
| 2023-09-19 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 5,644 |
| 2023-09-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 131 |
| 2023-09-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 800 |
| 2023-09-14 | $24.75 | $24.94 | $24.75 | $24.94 | $24.94 | 3,023 |
| 2023-09-13 | $24.19 | $25.00 | $24.19 | $25.00 | $25.00 | 575 |
| 2023-09-12 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 271 |
| 2023-09-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 112 |
| 2023-09-08 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 221 |
| 2023-09-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 8 |
| 2023-09-06 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 76 |
| 2023-09-05 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 44 |
| 2023-09-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 17 |
| 2023-08-31 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 383 |
| 2023-08-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 3,393 |
| 2023-08-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 5 |
| 2023-08-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2,852 |
| 2023-08-24 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 200 |
| 2023-08-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 228 |
| 2023-08-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 121 |
| 2023-08-21 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 5 |
| 2023-08-18 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 7 |
| 2023-08-17 | $21.65 | $21.91 | $21.65 | $21.68 | $21.68 | 1,692 |
| 2023-08-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 3,722 |
| 2023-08-15 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2023-08-14 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 85 |
| 2023-08-11 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 40 |
| 2023-08-10 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 6,302 |
| 2023-08-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2023-08-08 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1,122 |
| 2023-08-07 | $22.21 | $22.74 | $22.21 | $22.74 | $22.74 | 2,284 |
| 2023-08-04 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 538 |
| 2023-08-03 | $21.62 | $21.62 | $21.53 | $21.53 | $21.53 | 2,268 |
| 2023-08-02 | $22.85 | $22.85 | $22.38 | $22.38 | $22.38 | 2,503 |
| 2023-08-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 29 |
| 2023-07-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 225 |
| 2023-07-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-07-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2023-07-26 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 2 |
| 2023-07-25 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 482 |
| 2023-07-24 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 159 |
| 2023-07-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 160 |
| 2023-07-20 | $26.82 | $26.82 | $23.23 | $23.23 | $23.23 | 1,934 |
| 2023-07-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,340 |
| 2023-07-18 | $22.79 | $22.79 | $21.82 | $22.68 | $22.68 | 3,165 |
| 2023-07-17 | $21.70 | $21.70 | $21.18 | $21.18 | $21.18 | 3,323 |
| 2023-07-14 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 138 |
| 2023-07-13 | $21.78 | $21.78 | $21.73 | $21.73 | $21.73 | 328 |
| 2023-07-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 205 |
| 2023-07-11 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 35 |
| 2023-07-10 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 255 |
| 2023-07-07 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 882 |
| 2023-07-06 | $19.18 | $19.18 | $19.15 | $19.15 | $19.15 | 3,201 |
| 2023-07-05 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 82 |
| 2023-07-03 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 157 |
| 2023-06-30 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 246 |
| 2023-06-29 | $19.00 | $19.35 | $18.83 | $19.35 | $19.35 | 7,252 |
| 2023-06-28 | $19.51 | $19.51 | $19.51 | $19.51 | $19.51 | 13,258 |
| 2023-06-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 485 |
| 2023-06-26 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 266 |
| 2023-06-23 | $19.13 | $19.23 | $19.13 | $19.23 | $19.23 | 736 |
| 2023-06-22 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 54 |
| 2023-06-21 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 245 |
| 2023-06-20 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 36 |
| 2023-06-16 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 8 |
| 2023-06-15 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 100 |
| 2023-06-14 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 90 |
| 2023-06-13 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 553 |
| 2023-06-12 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 2,234 |
| 2023-06-09 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 84 |
| 2023-06-08 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 13,605 |
| 2023-06-07 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 40 |
| 2023-06-06 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 1,000 |
| 2023-06-05 | $18.74 | $18.90 | $18.74 | $18.90 | $18.90 | 384 |
| 2023-06-02 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1,005 |
| 2023-06-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 190 |
| 2023-05-31 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 2,220 |
| 2023-05-30 | $19.05 | $19.05 | $18.77 | $18.77 | $18.77 | 3,704 |
| 2023-05-26 | $18.99 | $19.02 | $18.90 | $18.90 | $18.90 | 2,886 |
| 2023-05-25 | $19.40 | $19.40 | $19.11 | $19.11 | $19.11 | 3,322 |
| 2023-05-24 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2023-05-23 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 2 |
| 2023-05-22 | $19.03 | $19.36 | $18.92 | $19.36 | $19.36 | 1,626 |
| 2023-05-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 236 |
| 2023-05-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 120 |
| 2023-05-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-16 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2023-05-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 120 |
| 2023-05-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 30 |
| 2023-05-11 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 34 |
| 2023-05-10 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 103 |
| 2023-05-09 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 500 |
| 2023-05-08 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 124 |
| 2023-05-05 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 2,618 |
| 2023-05-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 773 |
| 2023-05-03 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 29 |
| 2023-05-02 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2023-05-01 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 28 |
| 2023-04-28 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 771 |
| 2023-04-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 628 |
| 2023-04-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 1,038 |
| 2023-04-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2023-04-24 | $21.13 | $21.13 | $20.35 | $20.35 | $20.35 | 541 |
| 2023-04-21 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 8,610 |
| 2023-04-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 306 |
| 2023-04-19 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 124 |
| 2023-04-18 | $21.39 | $21.39 | $21.35 | $21.35 | $21.35 | 1,741 |
| 2023-04-17 | $20.65 | $21.25 | $20.65 | $21.25 | $21.25 | 279 |
| 2023-04-14 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 29 |
| 2023-04-13 | $20.21 | $20.46 | $20.21 | $20.46 | $20.46 | 28,990 |
| 2023-04-12 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 900 |
| 2023-04-11 | $19.72 | $19.85 | $19.72 | $19.79 | $19.79 | 1,862 |
| 2023-04-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 142 |
| 2023-04-06 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 500 |
| 2023-04-05 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 2,072 |
| 2023-04-04 | $19.27 | $19.27 | $19.16 | $19.16 | $19.16 | 2,600 |
| 2023-04-03 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 359 |
| 2023-03-31 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 354 |
| 2023-03-30 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2023-03-29 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 500 |
| 2023-03-28 | $17.13 | $17.24 | $17.00 | $17.01 | $17.01 | 4,718 |
| 2023-03-27 | $18.01 | $18.15 | $18.01 | $18.15 | $18.15 | 416 |
| 2023-03-24 | $18.51 | $18.51 | $18.01 | $18.01 | $18.01 | 2,571 |
| 2023-03-23 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 1,618 |
| 2023-03-22 | $19.55 | $19.55 | $19.06 | $19.37 | $19.37 | 665 |
| 2023-03-21 | $19.93 | $19.93 | $19.91 | $19.93 | $19.93 | 1,848 |
| 2023-03-20 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 4 |
| 2023-03-17 | $20.01 | $20.01 | $19.10 | $19.63 | $19.63 | 1,693 |
| 2023-03-16 | $20.68 | $20.77 | $20.68 | $20.77 | $20.77 | 475 |
| 2023-03-15 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 352 |
| 2023-03-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 505 |
| 2023-03-13 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 165 |
| 2023-03-10 | $21.60 | $21.75 | $21.38 | $21.68 | $21.68 | 877 |
| 2023-03-09 | $22.60 | $22.60 | $22.19 | $22.19 | $22.19 | 849 |
| 2023-03-08 | $23.20 | $23.70 | $23.20 | $23.70 | $23.70 | 10,610 |
| 2023-03-07 | $23.21 | $24.38 | $23.07 | $24.38 | $24.38 | 3,125 |
| 2023-03-06 | $25.50 | $25.75 | $25.30 | $25.75 | $25.75 | 530 |
| 2023-03-03 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 25 |
| 2023-03-02 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 10,968 |
| 2023-03-01 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 86 |
| 2023-02-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 158 |
| 2023-02-27 | $25.50 | $25.50 | $25.37 | $25.37 | $25.37 | 223 |
| 2023-02-24 | $25.89 | $25.89 | $25.45 | $25.45 | $25.45 | 316 |
| 2023-02-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-02-22 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 201 |
| 2023-02-21 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 258 |
| 2023-02-17 | $27.32 | $27.37 | $26.69 | $26.69 | $26.69 | 1,162 |
| 2023-02-16 | $26.93 | $27.56 | $26.50 | $27.56 | $27.56 | 492 |
| 2023-02-15 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 35 |
| 2023-02-14 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 27 |
| 2023-02-13 | $27.95 | $27.95 | $27.51 | $27.51 | $27.51 | 772 |
| 2023-02-10 | $28.50 | $28.50 | $28.25 | $28.25 | $28.25 | 1,284 |
| 2023-02-09 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 29 |
| 2023-02-08 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 532 |
| 2023-02-07 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 6,486 |
| 2023-02-06 | $29.66 | $29.70 | $29.66 | $29.70 | $29.70 | 776 |
| 2023-02-03 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 10,443 |
| 2023-02-02 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 949 |
| 2023-02-01 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2023-01-31 | $28.67 | $28.67 | $28.63 | $28.63 | $28.63 | 949 |
| 2023-01-30 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 119 |
| 2023-01-27 | $28.76 | $28.90 | $28.76 | $28.90 | $28.90 | 479 |
| 2023-01-26 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 170 |
| 2023-01-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 507 |
| 2023-01-24 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1,223 |
| 2023-01-23 | $28.50 | $29.55 | $28.50 | $29.54 | $29.54 | 1,537 |
| 2023-01-20 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 123 |
| 2023-01-19 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1,255 |
| 2023-01-18 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 34 |
| 2023-01-17 | $30.61 | $30.61 | $30.06 | $30.06 | $30.06 | 983 |
| 2023-01-13 | $29.70 | $29.70 | $29.50 | $29.50 | $29.50 | 446 |
| 2023-01-12 | $29.71 | $29.71 | $28.74 | $29.00 | $29.00 | 757 |
| 2023-01-11 | $28.26 | $29.00 | $28.26 | $29.00 | $29.00 | 1,774 |
| 2023-01-10 | $27.23 | $27.50 | $27.23 | $27.50 | $27.50 | 5,974 |
| 2023-01-09 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 325 |
| 2023-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 619 |
| 2023-01-05 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-01-04 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1,100 |
| 2023-01-03 | $25.19 | $25.19 | $24.93 | $24.93 | $24.93 | 1,674 |
| 2022-12-30 | $23.29 | $23.29 | $23.08 | $23.08 | $23.08 | 746 |
| 2022-12-29 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 256 |
| 2022-12-28 | $23.50 | $23.50 | $23.35 | $23.44 | $23.44 | 29,384 |
| 2022-12-27 | $23.27 | $23.27 | $22.58 | $22.58 | $22.58 | 471 |
| 2022-12-23 | $23.13 | $23.13 | $22.63 | $22.63 | $22.63 | 725 |
| 2022-12-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 685 |
| 2022-12-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1,001 |
| 2022-12-20 | $21.90 | $22.70 | $21.51 | $22.70 | $22.70 | 2,845 |
| 2022-12-19 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 241 |
| 2022-12-16 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 65 |
| 2022-12-15 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 3 |
| 2022-12-14 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 4,103 |
| 2022-12-13 | $25.89 | $26.05 | $25.33 | $25.33 | $25.33 | 807 |
| 2022-12-12 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 217 |
| 2022-12-09 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 509 |
| 2022-12-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 212 |
| 2022-12-07 | $24.30 | $24.40 | $24.30 | $24.40 | $24.40 | 3,634 |
| 2022-12-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 751 |
| 2022-12-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 178 |
| 2022-12-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 198 |
| 2022-12-01 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 96 |
| 2022-11-30 | $24.93 | $24.93 | $24.12 | $24.12 | $24.12 | 4,722 |
| 2022-11-29 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 224 |
| 2022-11-28 | $25.37 | $25.39 | $25.05 | $25.05 | $25.05 | 861 |
| 2022-11-25 | $25.08 | $25.08 | $24.73 | $24.73 | $24.73 | 310 |
| 2022-11-23 | $23.85 | $24.00 | $23.85 | $23.90 | $23.90 | 8,370 |
| 2022-11-22 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 4,999 |
| 2022-11-21 | $24.35 | $24.35 | $23.93 | $23.93 | $23.93 | 3,047 |
| 2022-11-18 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 132 |
| 2022-11-17 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 8,442 |
| 2022-11-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2022-11-15 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 234 |
| 2022-11-14 | $25.97 | $26.10 | $25.97 | $26.10 | $26.10 | 667 |
| 2022-11-11 | $25.40 | $26.00 | $24.84 | $24.84 | $24.84 | 434 |
| 2022-11-10 | $25.20 | $25.20 | $24.95 | $24.95 | $24.95 | 361 |
| 2022-11-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 227 |
| 2022-11-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 123 |
| 2022-11-07 | $22.86 | $22.86 | $22.28 | $22.28 | $22.28 | 476 |
| 2022-11-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2022-11-03 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2022-11-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-11-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 200 |
| 2022-10-31 | $22.00 | $22.00 | $21.21 | $21.21 | $21.21 | 548 |
| 2022-10-28 | $21.80 | $22.44 | $21.80 | $22.00 | $22.00 | 6,828 |
| 2022-10-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 1,226 |
| 2022-10-26 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 99 |
| 2022-10-25 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2,653 |
| 2022-10-24 | $21.95 | $21.95 | $20.07 | $21.94 | $21.94 | 2,265 |
| 2022-10-21 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 144 |
| 2022-10-20 | $20.67 | $20.78 | $20.67 | $20.78 | $20.78 | 1,502 |
| 2022-10-19 | $20.25 | $20.25 | $19.41 | $19.41 | $19.41 | 1,859 |
| 2022-10-18 | $21.00 | $21.20 | $19.96 | $21.20 | $21.20 | 5,792 |
| 2022-10-17 | $20.20 | $21.50 | $20.20 | $21.50 | $21.50 | 8,062 |
| 2022-10-14 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 10,107 |
| 2022-10-13 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 7,091 |
| 2022-10-12 | $19.17 | $19.17 | $18.66 | $18.66 | $18.66 | 21,226 |
| 2022-10-11 | $19.60 | $19.60 | $19.17 | $19.50 | $19.50 | 2,546 |
| 2022-10-10 | $20.01 | $20.34 | $19.20 | $19.20 | $19.20 | 16,605 |
| 2022-10-07 | $20.51 | $20.96 | $20.38 | $20.38 | $20.38 | 9,093 |
| 2022-10-06 | $21.01 | $21.01 | $20.70 | $20.70 | $20.70 | 2,318 |
| 2022-10-05 | $21.17 | $21.20 | $21.17 | $21.20 | $21.20 | 1,496 |
| 2022-10-04 | $22.45 | $22.45 | $21.38 | $21.38 | $21.38 | 1,786 |
| 2022-10-03 | $22.79 | $22.79 | $21.35 | $21.70 | $21.70 | 3,116 |
| 2022-09-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 374 |
| 2022-09-29 | $20.45 | $21.00 | $19.74 | $21.00 | $21.00 | 2,828 |
| 2022-09-28 | $20.01 | $21.84 | $19.96 | $21.84 | $21.84 | 7,694 |
| 2022-09-27 | $20.51 | $21.47 | $20.16 | $20.17 | $20.17 | 9,038 |
| 2022-09-26 | $21.19 | $21.19 | $20.81 | $20.81 | $20.81 | 2,574 |
| 2022-09-23 | $21.17 | $21.40 | $21.01 | $21.40 | $21.40 | 2,111 |
| 2022-09-22 | $22.32 | $22.32 | $21.82 | $21.82 | $21.82 | 1,000 |
| 2022-09-21 | $22.24 | $22.51 | $22.24 | $22.51 | $22.51 | 484 |
| 2022-09-20 | $23.62 | $23.62 | $23.01 | $23.01 | $23.01 | 340 |
| 2022-09-19 | $23.68 | $24.69 | $23.68 | $24.69 | $24.69 | 540 |
| 2022-09-16 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 687 |
| 2022-09-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 575 |
| 2022-09-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 396 |
| 2022-09-13 | $25.51 | $25.51 | $25.50 | $25.50 | $25.50 | 985 |
| 2022-09-12 | $27.30 | $27.30 | $26.02 | $26.02 | $26.02 | 10,894 |
| 2022-09-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 4,003 |
| 2022-09-08 | $25.50 | $27.11 | $25.39 | $27.11 | $27.11 | 4,452 |
| 2022-09-07 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 579 |
| 2022-09-06 | $26.50 | $26.55 | $26.30 | $26.30 | $26.30 | 590 |
| 2022-09-02 | $26.06 | $26.10 | $26.06 | $26.10 | $26.10 | 10,637 |
| 2022-09-01 | $26.52 | $26.52 | $25.75 | $25.75 | $25.75 | 6,417 |
| 2022-08-31 | $27.83 | $27.83 | $27.73 | $27.73 | $27.73 | 49,231 |
| 2022-08-30 | $27.20 | $27.20 | $26.90 | $26.90 | $26.90 | 5,155 |
| 2022-08-29 | $27.73 | $27.73 | $26.75 | $26.75 | $26.75 | 6,023 |
| 2022-08-26 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 155 |
| 2022-08-25 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 360 |
| 2022-08-24 | $28.76 | $28.76 | $27.51 | $27.51 | $27.51 | 4,658 |
| 2022-08-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 10,024 |
| 2022-08-22 | $28.75 | $28.85 | $28.66 | $28.85 | $28.85 | 1,593 |
| 2022-08-19 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 1,331 |
| 2022-08-18 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 147 |
| 2022-08-17 | $31.74 | $31.80 | $31.70 | $31.80 | $31.80 | 4,087 |
| 2022-08-16 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 21 |
| 2022-08-15 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 1,010 |
| 2022-08-12 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 52 |
| 2022-08-11 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 440 |
| 2022-08-10 | $31.57 | $31.81 | $31.57 | $31.81 | $31.81 | 1,942 |
| 2022-08-09 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 1,216 |
| 2022-08-08 | $31.61 | $32.18 | $31.38 | $31.59 | $31.59 | 1,174 |
| 2022-08-05 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 1,162 |
| 2022-08-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 1,073 |
| 2022-08-03 | $31.80 | $31.80 | $31.55 | $31.55 | $31.55 | 217 |
| 2022-08-02 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 474 |
| 2022-08-01 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 641 |
| 2022-07-29 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 346 |
| 2022-07-28 | $32.40 | $32.50 | $32.40 | $32.50 | $32.50 | 2,808 |
| 2022-07-27 | $32.77 | $32.93 | $32.77 | $32.93 | $32.93 | 744 |
| 2022-07-26 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 9,566 |
| 2022-07-25 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 54 |
| 2022-07-22 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 265 |
| 2022-07-21 | $30.17 | $30.17 | $29.27 | $29.27 | $29.27 | 3,024 |
| 2022-07-20 | $31.34 | $31.34 | $29.07 | $29.07 | $29.07 | 671 |
| 2022-07-19 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 943 |
| 2022-07-18 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1,117 |
| 2022-07-15 | $28.86 | $29.02 | $28.86 | $29.02 | $29.02 | 2,427 |
| 2022-07-14 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 200 |
| 2022-07-13 | $28.00 | $28.09 | $28.00 | $28.09 | $28.09 | 433 |
| 2022-07-12 | $28.62 | $28.62 | $28.49 | $28.49 | $28.49 | 20,123 |
| 2022-07-11 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 378 |
| 2022-07-08 | $28.80 | $28.80 | $28.75 | $28.75 | $28.75 | 2,442 |
| 2022-07-07 | $29.00 | $29.70 | $29.00 | $29.69 | $29.69 | 4,825 |
| 2022-07-06 | $29.30 | $29.30 | $28.82 | $28.98 | $28.98 | 617 |
| 2022-07-05 | $28.52 | $29.34 | $28.46 | $29.34 | $29.34 | 10,288 |
| 2022-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 4,412 |
| 2022-06-30 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 369 |
| 2022-06-29 | $31.20 | $31.28 | $31.04 | $31.28 | $31.28 | 4,376 |
| 2022-06-28 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 334 |
| 2022-06-27 | $33.84 | $33.84 | $31.74 | $31.74 | $31.74 | 1,312 |
| 2022-06-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 8,486 |
| 2022-06-23 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 1,371 |
| 2022-06-22 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 5,997 |
| 2022-06-21 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 546 |
| 2022-06-17 | $33.71 | $33.87 | $33.71 | $33.87 | $33.87 | 1,058 |
| 2022-06-16 | $32.00 | $32.00 | $31.85 | $31.85 | $31.85 | 4,402 |
| 2022-06-15 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 30 |
| 2022-06-14 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 30 |
| 2022-06-13 | $33.00 | $33.72 | $33.00 | $33.49 | $33.49 | 1,425 |
| 2022-06-10 | $35.86 | $35.86 | $34.51 | $35.24 | $35.24 | 12,965 |
| 2022-06-09 | $36.08 | $37.52 | $36.08 | $37.38 | $37.38 | 500 |
| 2022-06-08 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 54 |
| 2022-06-07 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 37 |
| 2022-06-06 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 1,148 |
| 2022-06-03 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 195 |
| 2022-06-02 | $38.31 | $38.46 | $38.31 | $38.46 | $38.46 | 689 |
| 2022-06-01 | $36.02 | $36.10 | $35.94 | $36.10 | $36.10 | 952 |
| 2022-05-31 | $37.86 | $37.94 | $37.86 | $37.94 | $37.94 | 622 |
| 2022-05-27 | $37.44 | $37.44 | $37.36 | $37.36 | $37.36 | 3,860 |
| 2022-05-26 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 195 |
| 2022-05-25 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 6,286 |
| 2022-05-24 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 527 |
| 2022-05-23 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 115 |
| 2022-05-20 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1,198 |
| 2022-05-19 | $36.04 | $36.07 | $36.04 | $36.07 | $36.07 | 627 |
| 2022-05-18 | $35.00 | $36.15 | $34.75 | $36.07 | $36.07 | 2,627 |
| 2022-05-17 | $35.08 | $36.00 | $35.00 | $36.00 | $36.00 | 7,390 |
| 2022-05-16 | $35.38 | $35.90 | $34.59 | $35.90 | $35.90 | 3,111 |
| 2022-05-13 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 186 |
| 2022-05-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 242 |
| 2022-05-11 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 3,338 |
| 2022-05-10 | $34.94 | $34.94 | $34.29 | $34.29 | $34.29 | 2,043 |
| 2022-05-09 | $34.70 | $35.99 | $33.52 | $33.52 | $33.52 | 2,383 |
| 2022-05-06 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 13,132 |
| 2022-05-05 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 135 |
| 2022-05-04 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 61 |
| 2022-05-03 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 346 |
| 2022-05-02 | $38.29 | $38.37 | $38.29 | $38.37 | $38.37 | 1,113 |
| 2022-04-29 | $40.51 | $40.65 | $39.91 | $40.65 | $40.65 | 16,356 |
| 2022-04-28 | $42.00 | $42.00 | $41.59 | $41.59 | $39.88 | 1,545 |
| 2022-04-27 | $41.12 | $41.41 | $41.12 | $41.32 | $39.62 | 8,767 |
| 2022-04-26 | $41.04 | $41.04 | $40.96 | $40.96 | $39.27 | 542 |
| 2022-04-25 | $42.09 | $42.09 | $42.09 | $42.09 | $40.36 | 1,265 |
| 2022-04-22 | $42.24 | $42.24 | $42.24 | $42.24 | $40.50 | 78 |
| 2022-04-21 | $42.24 | $42.24 | $42.24 | $42.24 | $40.50 | 142 |
| 2022-04-20 | $42.24 | $42.24 | $42.24 | $42.24 | $40.50 | 240 |
| 2022-04-19 | $42.31 | $42.36 | $42.31 | $42.36 | $40.62 | 344 |
| 2022-04-18 | $42.11 | $42.11 | $42.11 | $42.11 | $40.38 | 46 |
| 2022-04-14 | $43.94 | $44.39 | $42.11 | $42.11 | $40.38 | 3,283 |
| 2022-04-13 | $41.38 | $43.35 | $41.38 | $43.35 | $41.57 | 3,004 |
| 2022-04-12 | $43.66 | $44.50 | $42.85 | $44.50 | $42.67 | 2,579 |
| 2022-04-11 | $43.83 | $45.60 | $43.83 | $45.60 | $43.72 | 510 |
| 2022-04-08 | $45.33 | $45.60 | $45.33 | $45.60 | $43.72 | 6,472 |
| 2022-04-07 | $45.00 | $45.00 | $45.00 | $45.00 | $43.15 | 248 |
| 2022-04-06 | $47.52 | $47.52 | $47.52 | $47.52 | $45.56 | 9 |
| 2022-04-05 | $47.52 | $47.52 | $47.52 | $47.52 | $45.56 | 228 |
| 2022-04-04 | $47.52 | $47.52 | $47.52 | $47.52 | $45.56 | 479 |
| 2022-04-01 | $47.15 | $47.15 | $47.15 | $47.15 | $45.20 | 28 |
| 2022-03-31 | $47.15 | $47.15 | $47.15 | $47.15 | $45.20 | 2,142 |
| 2022-03-30 | $48.39 | $48.39 | $48.39 | $48.39 | $46.40 | 2,037 |
| 2022-03-29 | $48.91 | $48.91 | $48.91 | $48.91 | $46.90 | 0 |
| 2022-03-28 | $46.33 | $48.91 | $46.33 | $48.91 | $46.90 | 754 |
| 2022-03-25 | $47.21 | $48.54 | $47.16 | $48.54 | $46.54 | 3,045 |
| 2022-03-24 | $46.90 | $48.75 | $45.48 | $48.75 | $46.74 | 11,054 |
| 2022-03-23 | $48.65 | $48.73 | $48.65 | $48.73 | $46.72 | 2,617 |
| 2022-03-22 | $48.97 | $50.25 | $48.80 | $50.25 | $48.18 | 296 |
| 2022-03-21 | $51.87 | $51.87 | $51.87 | $51.87 | $49.74 | 233 |
| 2022-03-18 | $51.87 | $51.87 | $51.87 | $51.87 | $49.74 | 233 |
| 2022-03-17 | $53.79 | $54.34 | $52.59 | $54.34 | $52.10 | 1,537 |
| 2022-03-16 | $53.01 | $53.09 | $50.90 | $50.90 | $48.80 | 1,438 |
| 2022-03-15 | $51.49 | $51.49 | $51.49 | $51.49 | $49.37 | 108 |
| 2022-03-14 | $51.05 | $51.05 | $51.05 | $51.05 | $48.95 | 106 |
| 2022-03-11 | $51.05 | $51.05 | $51.05 | $51.05 | $48.95 | 5,174 |
| 2022-03-10 | $51.05 | $51.05 | $51.05 | $51.05 | $48.95 | 28 |
| 2022-03-09 | $50.00 | $51.05 | $49.07 | $51.05 | $48.95 | 10,348 |
| 2022-03-08 | $46.96 | $47.33 | $46.96 | $47.33 | $45.38 | 6,232 |
| 2022-03-07 | $48.78 | $49.16 | $48.78 | $49.16 | $47.14 | 1,691 |
| 2022-03-04 | $49.10 | $49.10 | $49.10 | $49.10 | $47.08 | 109 |
| 2022-03-03 | $52.45 | $52.45 | $49.10 | $49.10 | $47.08 | 615 |
| 2022-03-02 | $51.75 | $51.75 | $51.75 | $51.75 | $49.62 | 93 |
| 2022-03-01 | $51.75 | $51.75 | $51.75 | $51.75 | $49.62 | 374 |
| 2022-02-28 | $51.75 | $51.75 | $51.75 | $51.75 | $49.62 | 274 |
| 2022-02-25 | $53.87 | $53.95 | $52.53 | $52.53 | $50.37 | 1,915 |
| 2022-02-24 | $50.53 | $50.53 | $50.53 | $50.53 | $48.45 | 418 |
| 2022-02-23 | $52.50 | $52.50 | $52.50 | $52.50 | $50.34 | 147 |
| 2022-02-22 | $52.45 | $52.45 | $52.45 | $52.45 | $50.29 | 2 |
| 2022-02-18 | $52.45 | $52.45 | $52.45 | $52.45 | $50.29 | 166 |
| 2022-02-17 | $52.89 | $52.89 | $52.00 | $52.00 | $49.86 | 4,533 |
| 2022-02-16 | $55.42 | $55.50 | $54.63 | $54.63 | $52.38 | 1,833 |
| 2022-02-15 | $55.64 | $55.64 | $51.98 | $51.98 | $49.84 | 7,049 |
| 2022-02-14 | $55.18 | $55.46 | $55.18 | $55.46 | $53.18 | 381 |
| 2022-02-11 | $55.70 | $55.70 | $55.70 | $55.70 | $53.41 | 139 |
| 2022-02-10 | $55.62 | $55.70 | $55.62 | $55.70 | $53.41 | 910 |
| 2022-02-09 | $56.27 | $56.27 | $56.27 | $56.27 | $53.95 | 142 |
| 2022-02-08 | $56.27 | $56.27 | $56.27 | $56.27 | $53.95 | 244 |
| 2022-02-07 | $56.82 | $56.82 | $56.26 | $56.27 | $53.95 | 722 |
| 2022-02-04 | $58.09 | $58.09 | $58.09 | $58.09 | $55.70 | 733 |
| 2022-02-03 | $57.46 | $59.45 | $55.83 | $59.45 | $57.00 | 3,124 |
| 2022-02-02 | $58.88 | $58.88 | $58.88 | $58.88 | $56.46 | 526 |
| 2022-02-01 | $58.57 | $58.57 | $58.57 | $58.57 | $56.16 | 8 |
| 2022-01-31 | $58.57 | $58.57 | $58.57 | $58.57 | $56.16 | 185 |
| 2022-01-28 | $57.57 | $57.57 | $57.53 | $57.53 | $55.16 | 375 |
| 2022-01-27 | $57.67 | $57.67 | $57.67 | $57.67 | $55.30 | 349 |
| 2022-01-26 | $55.70 | $55.70 | $55.70 | $55.70 | $53.41 | 3,591 |
| 2022-01-25 | $53.08 | $53.65 | $53.08 | $53.65 | $51.44 | 3,212 |
| 2022-01-24 | $53.79 | $53.79 | $53.54 | $53.54 | $51.33 | 577 |
| 2022-01-21 | $53.99 | $54.58 | $53.48 | $53.48 | $51.28 | 1,216 |
| 2022-01-20 | $53.59 | $53.59 | $53.59 | $53.59 | $51.38 | 91 |
| 2022-01-19 | $53.67 | $54.26 | $53.59 | $53.59 | $51.38 | 3,558 |
| 2022-01-18 | $54.34 | $54.45 | $54.25 | $54.45 | $52.21 | 1,049 |
| 2022-01-14 | $57.03 | $57.03 | $57.03 | $57.03 | $54.68 | 233 |
| 2022-01-13 | $54.35 | $54.35 | $54.35 | $54.35 | $52.11 | 167 |
| 2022-01-12 | $54.35 | $54.35 | $54.35 | $54.35 | $52.11 | 7,310 |
| 2022-01-11 | $52.70 | $52.70 | $52.70 | $52.70 | $50.53 | 3,819 |
| 2022-01-10 | $52.85 | $54.27 | $52.85 | $54.27 | $52.04 | 2,482 |
| 2022-01-07 | $56.42 | $56.42 | $56.42 | $56.42 | $54.10 | 58 |
| 2022-01-06 | $56.42 | $56.42 | $56.42 | $56.42 | $54.10 | 359 |
| 2022-01-05 | $55.58 | $55.58 | $55.58 | $55.58 | $53.29 | 860 |
| 2022-01-04 | $55.49 | $56.14 | $55.49 | $56.14 | $53.83 | 413 |
| 2022-01-03 | $56.92 | $56.92 | $56.92 | $56.92 | $54.58 | 181 |
| 2021-12-31 | $56.47 | $56.47 | $55.00 | $55.00 | $52.74 | 1,270 |
| 2021-12-30 | $54.02 | $54.02 | $54.02 | $54.02 | $51.80 | 53 |
| 2021-12-29 | $54.02 | $54.02 | $54.02 | $54.02 | $51.80 | 21 |
| 2021-12-28 | $54.79 | $54.79 | $54.02 | $54.02 | $51.80 | 1,171 |
| 2021-12-27 | $55.00 | $55.00 | $55.00 | $55.00 | $52.74 | 296 |
| 2021-12-23 | $55.62 | $55.70 | $54.42 | $55.00 | $52.74 | 8,600 |
| 2021-12-22 | $53.60 | $55.43 | $53.45 | $55.43 | $53.15 | 11,312 |
| 2021-12-21 | $52.31 | $53.48 | $52.31 | $53.48 | $51.28 | 408 |
| 2021-12-20 | $52.20 | $52.20 | $52.12 | $52.12 | $49.97 | 418 |
| 2021-12-17 | $56.46 | $56.46 | $53.19 | $53.19 | $51.00 | 501 |
| 2021-12-16 | $54.78 | $56.37 | $54.78 | $56.37 | $54.05 | 7,076 |
| 2021-12-15 | $53.42 | $54.65 | $53.34 | $54.65 | $52.40 | 3,993 |
| 2021-12-14 | $54.27 | $54.27 | $54.27 | $54.27 | $52.04 | 189 |
| 2021-12-13 | $56.25 | $56.25 | $56.25 | $56.25 | $53.93 | 78 |
| 2021-12-10 | $56.25 | $56.25 | $56.25 | $56.25 | $53.93 | 121 |
| 2021-12-09 | $58.70 | $58.70 | $58.70 | $58.70 | $56.28 | 254 |
| 2021-12-08 | $56.40 | $56.40 | $56.40 | $56.40 | $54.08 | 189 |
| 2021-12-07 | $56.48 | $56.48 | $56.40 | $56.40 | $54.08 | 1,132 |
| 2021-12-06 | $55.27 | $56.92 | $55.27 | $56.92 | $54.57 | 745 |
| 2021-12-03 | $57.91 | $57.91 | $57.91 | $57.91 | $55.53 | 215 |
| 2021-12-02 | $57.10 | $57.10 | $57.10 | $57.10 | $54.75 | 99 |
| 2021-12-01 | $57.02 | $57.10 | $57.02 | $57.10 | $54.75 | 802 |
| 2021-11-30 | $54.67 | $56.31 | $54.67 | $56.31 | $53.99 | 592 |
| 2021-11-29 | $56.61 | $56.61 | $56.61 | $56.61 | $54.28 | 105 |
| 2021-11-26 | $56.30 | $56.94 | $56.30 | $56.61 | $54.28 | 1,497 |
| 2021-11-24 | $58.12 | $58.12 | $58.12 | $58.12 | $55.73 | 1,800 |
| 2021-11-23 | $61.93 | $61.93 | $61.93 | $61.93 | $59.38 | 194 |
| 2021-11-22 | $63.00 | $63.00 | $61.32 | $61.93 | $59.38 | 1,010 |
| 2021-11-19 | $62.81 | $62.81 | $62.81 | $62.81 | $60.22 | 2 |
| 2021-11-18 | $62.81 | $62.81 | $62.81 | $62.81 | $60.22 | 183 |
| 2021-11-17 | $60.67 | $60.67 | $60.67 | $60.67 | $58.17 | 1,975 |
| 2021-11-16 | $60.67 | $60.67 | $60.67 | $60.67 | $58.17 | 0 |
| 2021-11-15 | $60.67 | $60.67 | $60.67 | $60.67 | $58.17 | 1,996 |
| 2021-11-12 | $60.67 | $60.67 | $60.67 | $60.67 | $58.17 | 86 |
| 2021-11-11 | $60.59 | $60.67 | $60.59 | $60.67 | $58.17 | 891 |
| 2021-11-10 | $60.06 | $60.06 | $60.06 | $60.06 | $57.59 | 138 |
| 2021-11-09 | $60.06 | $60.06 | $60.06 | $60.06 | $57.59 | 7,552 |
| 2021-11-08 | $58.89 | $60.06 | $58.89 | $60.06 | $57.59 | 341 |
| 2021-11-05 | $60.45 | $60.45 | $60.45 | $60.45 | $57.96 | 1,269 |
| 2021-11-04 | $62.01 | $62.01 | $62.01 | $62.01 | $59.46 | 175 |
| 2021-11-03 | $62.72 | $62.72 | $62.72 | $62.72 | $60.14 | 305 |
| 2021-11-02 | $61.17 | $61.17 | $61.17 | $61.17 | $58.65 | 173 |
| 2021-11-01 | $61.17 | $61.17 | $61.17 | $61.17 | $58.65 | 0 |
| 2021-10-29 | $61.17 | $61.17 | $61.17 | $61.17 | $58.65 | 173 |
| 2021-10-28 | $62.92 | $62.92 | $62.92 | $62.92 | $60.33 | 2,072 |
| 2021-10-27 | $61.50 | $61.50 | $61.50 | $61.50 | $58.97 | 128 |
| 2021-10-26 | $61.50 | $61.50 | $61.50 | $61.50 | $58.97 | 125 |
| 2021-10-25 | $61.73 | $61.73 | $61.73 | $61.73 | $59.19 | 225 |
| 2021-10-22 | $63.00 | $63.00 | $62.27 | $62.27 | $59.71 | 2,077 |
| 2021-10-21 | $62.98 | $62.98 | $62.98 | $62.98 | $60.39 | 26 |
| 2021-10-20 | $62.98 | $62.98 | $62.98 | $62.98 | $60.39 | 579 |
| 2021-10-19 | $61.83 | $61.83 | $61.83 | $61.83 | $59.29 | 0 |
| 2021-10-18 | $61.83 | $61.83 | $61.83 | $61.83 | $59.29 | 228 |
| 2021-10-15 | $61.52 | $61.52 | $61.52 | $61.52 | $58.99 | 89 |
| 2021-10-14 | $61.52 | $61.52 | $61.52 | $61.52 | $58.99 | 129 |
| 2021-10-13 | $60.06 | $60.06 | $60.06 | $60.06 | $57.59 | 121 |
| 2021-10-12 | $60.06 | $60.06 | $60.06 | $60.06 | $57.59 | 0 |
| 2021-10-11 | $60.06 | $60.06 | $60.06 | $60.06 | $57.59 | 2,141 |
| 2021-10-08 | $60.01 | $60.01 | $60.01 | $60.01 | $57.54 | 44 |
| 2021-10-07 | $60.01 | $60.01 | $60.01 | $60.01 | $57.54 | 2,063 |
| 2021-10-06 | $59.54 | $59.54 | $59.54 | $59.54 | $57.09 | 1,895 |
| 2021-10-05 | $63.42 | $63.42 | $63.42 | $63.42 | $60.81 | 108 |
| 2021-10-04 | $63.42 | $63.42 | $63.42 | $63.42 | $60.81 | 109 |
| 2021-10-01 | $63.34 | $63.42 | $63.34 | $63.42 | $60.81 | 355 |
| 2021-09-30 | $60.40 | $60.61 | $60.40 | $60.50 | $58.01 | 19,025 |
| 2021-09-29 | $59.42 | $59.42 | $59.42 | $59.42 | $56.97 | 268 |
| 2021-09-28 | $63.56 | $63.56 | $63.56 | $63.56 | $60.94 | 0 |
| 2021-09-27 | $63.56 | $63.56 | $63.56 | $63.56 | $60.94 | 13 |
| 2021-09-24 | $63.56 | $63.56 | $63.56 | $63.56 | $60.94 | 84 |
| 2021-09-23 | $63.56 | $63.56 | $63.56 | $63.56 | $60.94 | 7,881 |
| 2021-09-22 | $65.49 | $65.49 | $65.49 | $65.49 | $62.79 | 209 |
| 2021-09-21 | $62.58 | $62.69 | $62.58 | $62.69 | $60.11 | 1,695 |
| 2021-09-20 | $62.77 | $62.77 | $62.77 | $62.77 | $60.19 | 1,717 |
| 2021-09-17 | $62.77 | $62.77 | $62.77 | $62.77 | $60.19 | 229 |
| 2021-09-16 | $62.77 | $62.77 | $62.77 | $62.77 | $60.19 | 228 |
| 2021-09-15 | $63.26 | $63.26 | $63.26 | $63.26 | $60.66 | 91 |
| 2021-09-14 | $63.26 | $63.26 | $63.26 | $63.26 | $60.66 | 193 |
| 2021-09-13 | $63.26 | $63.26 | $63.26 | $63.26 | $60.66 | 9 |
| 2021-09-10 | $63.26 | $63.26 | $63.26 | $63.26 | $60.66 | 19 |
| 2021-09-09 | $63.26 | $63.26 | $63.26 | $63.26 | $60.66 | 1,514 |
| 2021-09-08 | $66.50 | $66.50 | $66.50 | $66.50 | $63.76 | 133 |
| 2021-09-07 | $66.50 | $66.50 | $66.50 | $66.50 | $63.76 | 1,251 |
| 2021-09-03 | $65.00 | $66.50 | $65.00 | $66.50 | $63.76 | 554 |
| 2021-09-02 | $68.25 | $68.25 | $68.25 | $68.25 | $65.44 | 1,808 |
| 2021-09-01 | $68.25 | $68.25 | $68.25 | $68.25 | $65.44 | 177 |
| 2021-08-31 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 65 |
| 2021-08-30 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 9 |
| 2021-08-27 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 0 |
| 2021-08-26 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 108 |
| 2021-08-25 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 59 |
| 2021-08-24 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 32 |
| 2021-08-23 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 6 |
| 2021-08-20 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 1 |
| 2021-08-19 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 0 |
| 2021-08-18 | $72.97 | $72.97 | $72.97 | $72.97 | $69.97 | 164 |
| 2021-08-17 | $70.10 | $70.10 | $70.10 | $70.10 | $67.21 | 0 |
| 2021-08-16 | $70.10 | $70.10 | $70.10 | $70.10 | $67.21 | 111 |
| 2021-08-13 | $70.10 | $70.10 | $70.10 | $70.10 | $67.21 | 46 |
| 2021-08-12 | $70.02 | $70.10 | $70.02 | $70.10 | $67.21 | 715 |
| 2021-08-11 | $68.74 | $68.74 | $68.74 | $68.74 | $65.91 | 776 |
| 2021-08-10 | $68.17 | $68.17 | $68.17 | $68.17 | $65.36 | 613 |
| 2021-08-09 | $66.10 | $66.10 | $66.10 | $66.10 | $63.38 | 49 |
| 2021-08-06 | $66.10 | $66.10 | $66.10 | $66.10 | $63.38 | 168 |
| 2021-08-05 | $68.48 | $68.48 | $68.48 | $68.48 | $65.66 | 0 |
| 2021-08-04 | $68.48 | $68.48 | $68.48 | $68.48 | $65.66 | 91 |
| 2021-08-03 | $68.48 | $68.48 | $68.48 | $68.48 | $65.66 | 949 |
| 2021-08-02 | $66.77 | $66.77 | $66.77 | $66.77 | $64.02 | 0 |
| 2021-07-30 | $66.77 | $66.77 | $66.77 | $66.77 | $64.02 | 32 |
| 2021-07-29 | $66.77 | $66.77 | $66.77 | $66.77 | $64.02 | 1,014 |
| 2021-07-28 | $66.35 | $66.35 | $66.35 | $66.35 | $63.62 | 1,375 |
| 2021-07-27 | $66.35 | $66.35 | $66.35 | $66.35 | $63.62 | 1,785 |
| 2021-07-26 | $66.20 | $66.20 | $66.20 | $66.20 | $63.48 | 9 |
| 2021-07-23 | $66.20 | $66.20 | $66.20 | $66.20 | $63.48 | 323 |
| 2021-07-22 | $67.99 | $67.99 | $67.99 | $67.99 | $65.19 | 0 |
| 2021-07-21 | $67.99 | $67.99 | $67.99 | $67.99 | $65.19 | 61 |
| 2021-07-20 | $67.99 | $67.99 | $67.99 | $67.99 | $65.19 | 189 |
| 2021-07-19 | $68.88 | $68.88 | $68.88 | $68.88 | $66.05 | 4 |
| 2021-07-16 | $68.88 | $68.88 | $68.88 | $68.88 | $66.05 | 0 |
| 2021-07-15 | $68.88 | $68.88 | $68.88 | $68.88 | $66.05 | 43 |
| 2021-07-14 | $68.88 | $68.88 | $68.88 | $68.88 | $66.05 | 239 |
| 2021-07-13 | $68.53 | $68.53 | $68.53 | $68.53 | $65.71 | 31 |
| 2021-07-12 | $68.53 | $68.53 | $68.53 | $68.53 | $65.71 | 235 |
| 2021-07-09 | $67.11 | $67.11 | $67.11 | $67.11 | $64.35 | 0 |
| 2021-07-08 | $67.11 | $67.11 | $67.11 | $67.11 | $64.35 | 114 |
| 2021-07-07 | $68.45 | $68.45 | $67.11 | $67.11 | $64.35 | 1,155 |
| 2021-07-06 | $65.71 | $65.71 | $65.71 | $65.71 | $63.00 | 58 |
| 2021-07-02 | $65.71 | $65.71 | $65.71 | $65.71 | $63.00 | 8,047 |
| 2021-07-01 | $64.50 | $64.50 | $64.50 | $64.50 | $61.85 | 321 |
| 2021-06-30 | $66.11 | $66.11 | $66.11 | $66.11 | $63.39 | 146 |
| 2021-06-29 | $66.11 | $66.11 | $66.11 | $66.11 | $63.39 | 0 |
| 2021-06-28 | $66.11 | $66.11 | $66.11 | $66.11 | $63.39 | 159 |
| 2021-06-25 | $66.11 | $66.11 | $66.11 | $66.11 | $63.39 | 695 |
| 2021-06-24 | $67.57 | $67.57 | $67.57 | $67.57 | $64.79 | 65 |
| 2021-06-23 | $67.57 | $67.57 | $67.57 | $67.57 | $64.79 | 250 |
| 2021-06-22 | $61.98 | $65.01 | $61.98 | $65.01 | $62.33 | 2,223 |
| 2021-06-21 | $67.90 | $67.90 | $67.90 | $67.90 | $65.11 | 30,144 |
| 2021-06-18 | $67.90 | $67.90 | $67.90 | $67.90 | $65.11 | 74 |
| 2021-06-17 | $67.90 | $67.90 | $67.90 | $67.90 | $65.11 | 0 |
| 2021-06-16 | $67.90 | $67.90 | $67.90 | $67.90 | $65.11 | 20 |
| 2021-06-15 | $67.90 | $67.90 | $67.90 | $67.90 | $65.11 | 182 |
| 2021-06-14 | $68.55 | $68.55 | $68.55 | $68.55 | $65.73 | 3 |
| 2021-06-11 | $68.55 | $68.55 | $68.55 | $68.55 | $65.73 | 0 |
| 2021-06-10 | $65.35 | $68.55 | $65.35 | $68.55 | $65.73 | 3,979 |
| 2021-06-09 | $68.31 | $68.31 | $68.31 | $68.31 | $65.50 | 6 |
| 2021-06-08 | $68.31 | $68.31 | $68.31 | $68.31 | $65.50 | 201 |
| 2021-06-07 | $66.75 | $66.75 | $66.75 | $66.75 | $64.00 | 448 |
| 2021-06-04 | $66.75 | $66.75 | $66.75 | $66.75 | $64.00 | 179 |
| 2021-06-03 | $66.75 | $66.75 | $66.75 | $66.75 | $64.00 | 162 |
| 2021-06-02 | $66.77 | $66.77 | $66.77 | $66.77 | $64.02 | 243 |
| 2021-06-01 | $61.65 | $65.40 | $61.65 | $65.40 | $62.71 | 9,733 |
| 2021-05-28 | $65.32 | $65.32 | $64.90 | $64.90 | $62.23 | 1,118 |
| 2021-05-27 | $62.86 | $62.86 | $62.86 | $62.86 | $60.27 | 2,586 |
| 2021-05-26 | $63.30 | $63.30 | $60.88 | $60.88 | $58.37 | 1,735 |
| 2021-05-25 | $60.77 | $63.48 | $60.59 | $62.93 | $60.34 | 3,251 |
| 2021-05-24 | $64.50 | $64.50 | $64.50 | $64.50 | $61.85 | 328 |
| 2021-05-21 | $63.29 | $63.29 | $63.29 | $63.29 | $60.69 | 1,333 |
| 2021-05-20 | $61.25 | $61.25 | $61.25 | $61.25 | $58.73 | 1,342 |
| 2021-05-19 | $61.25 | $61.25 | $61.25 | $61.25 | $58.73 | 67 |
| 2021-05-18 | $61.25 | $61.25 | $61.25 | $61.25 | $58.73 | 43 |
| 2021-05-17 | $61.25 | $61.25 | $61.25 | $61.25 | $58.73 | 85 |
| 2021-05-14 | $61.25 | $61.25 | $61.25 | $61.25 | $58.73 | 13 |
| 2021-05-13 | $61.25 | $61.25 | $61.25 | $61.25 | $58.73 | 169 |
| 2021-05-12 | $62.72 | $62.72 | $62.72 | $62.72 | $60.14 | 16 |
| 2021-05-11 | $62.72 | $62.72 | $62.72 | $62.72 | $60.14 | 53 |
| 2021-05-10 | $63.25 | $63.25 | $62.72 | $62.72 | $60.14 | 5,400 |
| 2021-05-07 | $62.70 | $62.70 | $62.70 | $62.70 | $60.12 | 52 |
| 2021-05-06 | $62.70 | $62.70 | $62.70 | $62.70 | $60.12 | 358 |
| 2021-05-05 | $63.45 | $63.54 | $63.45 | $63.54 | $60.92 | 7,148 |
| 2021-05-04 | $66.88 | $66.88 | $66.88 | $66.88 | $64.13 | 54 |
| 2021-05-03 | $66.08 | $66.88 | $66.08 | $66.88 | $64.13 | 597 |
| 2021-04-30 | $65.98 | $65.98 | $65.98 | $65.98 | $63.26 | 159 |
| 2021-04-29 | $68.42 | $68.42 | $68.42 | $68.42 | $65.60 | 23 |
| 2021-04-28 | $68.42 | $68.42 | $68.42 | $68.42 | $65.60 | 102 |
| 2021-04-27 | $68.42 | $68.42 | $68.42 | $68.42 | $65.60 | 167 |
| 2021-04-26 | $68.42 | $68.42 | $68.42 | $68.42 | $65.60 | 100 |
| 2021-04-23 | $67.70 | $67.70 | $67.46 | $67.46 | $64.68 | 1,222 |
| 2021-04-22 | $68.20 | $68.20 | $68.20 | $68.20 | $65.39 | 56 |
| 2021-04-21 | $68.20 | $68.20 | $68.20 | $68.20 | $65.39 | 0 |
| 2021-04-20 | $68.20 | $68.20 | $68.20 | $68.20 | $65.39 | 233 |
| 2021-04-19 | $70.39 | $70.39 | $70.39 | $70.39 | $67.49 | 33 |
| 2021-04-16 | $70.39 | $70.39 | $70.39 | $70.39 | $67.49 | 867 |
| 2021-04-15 | $68.65 | $68.65 | $68.65 | $68.65 | $55.14 | 21 |
| 2021-04-14 | $68.65 | $68.65 | $68.65 | $68.65 | $55.14 | 42 |
| 2021-04-13 | $68.65 | $68.65 | $68.65 | $68.65 | $55.14 | 22 |
| 2021-04-12 | $68.65 | $68.65 | $68.65 | $68.65 | $55.14 | 252 |
| 2021-04-09 | $68.65 | $68.65 | $68.65 | $68.65 | $55.14 | 138 |
| 2021-04-08 | $67.47 | $67.47 | $67.47 | $67.47 | $54.19 | 0 |
| 2021-04-07 | $67.47 | $67.47 | $67.47 | $67.47 | $54.19 | 0 |
| 2021-04-06 | $67.47 | $67.47 | $67.47 | $67.47 | $54.19 | 422 |
| 2021-04-05 | $66.77 | $66.77 | $66.77 | $66.77 | $53.63 | 0 |
| 2021-04-01 | $66.77 | $66.77 | $66.77 | $66.77 | $53.63 | 7,988 |
| 2021-03-31 | $65.58 | $65.58 | $65.58 | $65.58 | $52.68 | 51 |
| 2021-03-30 | $65.58 | $65.58 | $65.58 | $65.58 | $52.68 | 87 |
| 2021-03-29 | $65.58 | $65.58 | $65.58 | $65.58 | $52.68 | 470 |
| 2021-03-26 | $65.58 | $65.58 | $65.58 | $65.58 | $52.68 | 1,182 |
| 2021-03-25 | $65.62 | $65.62 | $65.62 | $65.62 | $52.71 | 115 |
| 2021-03-24 | $65.62 | $65.62 | $65.62 | $65.62 | $52.71 | 0 |
| 2021-03-23 | $65.62 | $65.62 | $65.62 | $65.62 | $52.71 | 48 |
| 2021-03-22 | $65.62 | $65.62 | $65.62 | $65.62 | $52.71 | 37 |
| 2021-03-19 | $65.62 | $65.62 | $65.62 | $65.62 | $52.71 | 50 |
| 2021-03-18 | $65.62 | $65.62 | $65.62 | $65.62 | $52.71 | 87 |
| 2021-03-17 | $65.44 | $65.62 | $65.44 | $65.62 | $52.71 | 230 |
| 2021-03-16 | $65.74 | $65.74 | $65.63 | $65.63 | $52.72 | 1,509 |
| 2021-03-15 | $64.23 | $64.23 | $64.23 | $64.23 | $51.59 | 87 |
| 2021-03-12 | $64.23 | $64.23 | $64.23 | $64.23 | $51.59 | 370 |
| 2021-03-11 | $65.73 | $65.73 | $65.73 | $65.73 | $52.80 | 242 |
| 2021-03-10 | $64.56 | $64.56 | $64.56 | $64.56 | $51.86 | 12 |
| 2021-03-09 | $64.55 | $64.56 | $64.55 | $64.56 | $51.86 | 3,840 |
| 2021-03-08 | $63.49 | $64.66 | $63.49 | $64.66 | $51.94 | 1,887 |
| 2021-03-05 | $63.65 | $63.65 | $63.65 | $63.65 | $51.13 | 230 |
| 2021-03-04 | $64.55 | $64.55 | $64.55 | $64.55 | $51.85 | 49 |
| 2021-03-03 | $64.55 | $64.55 | $64.55 | $64.55 | $51.85 | 8 |
| 2021-03-02 | $65.00 | $65.00 | $64.55 | $64.55 | $51.85 | 740 |
| 2021-03-01 | $63.93 | $63.93 | $63.93 | $63.93 | $51.35 | 100 |
| 2021-02-26 | $63.93 | $63.93 | $63.93 | $63.93 | $51.35 | 57 |
| 2021-02-25 | $63.93 | $63.93 | $63.93 | $63.93 | $51.35 | 12,365 |
| 2021-02-24 | $64.15 | $64.15 | $63.93 | $63.93 | $51.35 | 12,365 |
| 2021-02-23 | $64.41 | $64.41 | $64.29 | $64.29 | $51.64 | 1,059 |
| 2021-02-22 | $65.50 | $65.50 | $65.50 | $65.50 | $52.61 | 1,081 |
| 2021-02-19 | $65.72 | $65.80 | $65.72 | $65.80 | $52.85 | 354 |
| 2021-02-18 | $67.21 | $67.21 | $67.21 | $67.21 | $53.99 | 103 |
| 2021-02-17 | $67.21 | $67.21 | $67.21 | $67.21 | $53.99 | 103 |
| 2021-02-16 | $67.21 | $67.21 | $67.21 | $67.21 | $53.99 | 1,500 |
| 2021-02-12 | $67.21 | $67.21 | $67.21 | $67.21 | $53.99 | 254 |
| 2021-02-11 | $67.05 | $67.05 | $67.05 | $67.05 | $53.86 | 1,406 |
| 2021-02-10 | $68.02 | $68.02 | $68.02 | $68.02 | $54.64 | 264 |
| 2021-02-09 | $68.02 | $68.02 | $68.02 | $68.02 | $54.64 | 264 |
| 2021-02-08 | $66.73 | $66.73 | $66.73 | $66.73 | $53.60 | 203 |
| 2021-02-05 | $66.53 | $66.53 | $66.53 | $66.53 | $53.44 | 992 |
| 2021-02-04 | $68.61 | $68.61 | $68.61 | $68.61 | $55.11 | 166 |
| 2021-02-03 | $68.61 | $68.61 | $68.61 | $68.61 | $55.11 | 70 |
| 2021-02-02 | $68.45 | $68.61 | $68.43 | $68.61 | $55.11 | 11,315 |
| 2021-02-01 | $68.46 | $68.46 | $68.46 | $68.46 | $54.99 | 193 |
| 2021-01-29 | $70.47 | $70.47 | $70.47 | $70.47 | $56.60 | 145 |
| 2021-01-28 | $67.34 | $67.34 | $67.34 | $67.34 | $54.09 | 0 |
| 2021-01-27 | $67.34 | $67.34 | $67.34 | $67.34 | $54.09 | 82 |
| 2021-01-26 | $68.22 | $68.30 | $67.34 | $67.34 | $54.09 | 1,107 |
| 2021-01-25 | $67.26 | $67.26 | $67.26 | $67.26 | $54.03 | 155 |
| 2021-01-22 | $66.66 | $66.66 | $66.66 | $66.66 | $53.54 | 11,292 |
| 2021-01-21 | $67.00 | $67.00 | $66.63 | $66.66 | $53.54 | 2,322 |
| 2021-01-20 | $67.47 | $67.95 | $67.47 | $67.95 | $54.58 | 879 |
| 2021-01-19 | $67.52 | $67.52 | $67.52 | $67.52 | $54.23 | 0 |
| 2021-01-15 | $67.52 | $67.52 | $67.52 | $67.52 | $54.23 | 523 |
| 2021-01-14 | $71.33 | $71.33 | $71.33 | $71.33 | $57.30 | 113 |
| 2021-01-13 | $71.33 | $71.33 | $71.33 | $71.33 | $57.30 | 0 |
| 2021-01-12 | $71.33 | $71.33 | $71.33 | $71.33 | $57.30 | 113 |
| 2021-01-11 | $71.33 | $71.33 | $71.33 | $71.33 | $57.30 | 90 |
| 2021-01-08 | $70.53 | $71.33 | $69.42 | $71.33 | $57.30 | 1,712 |
| 2021-01-07 | $69.71 | $69.98 | $69.49 | $69.73 | $56.01 | 3,531 |
| 2021-01-06 | $70.61 | $70.61 | $70.61 | $70.61 | $56.72 | 1,180 |
| 2021-01-05 | $72.03 | $72.03 | $72.03 | $72.03 | $57.86 | 0 |
| 2021-01-04 | $72.07 | $72.07 | $72.03 | $72.03 | $57.86 | 659 |
| 2020-12-31 | $74.91 | $74.91 | $74.91 | $74.91 | $60.17 | 33 |
| 2020-12-30 | $74.91 | $74.91 | $74.91 | $74.91 | $60.17 | 28 |
| 2020-12-29 | $74.91 | $74.91 | $74.91 | $74.91 | $60.17 | 0 |
| 2020-12-28 | $74.91 | $74.91 | $74.91 | $74.91 | $60.17 | 238 |
| 2020-12-24 | $72.97 | $72.97 | $72.97 | $72.97 | $58.61 | 112 |
| 2020-12-23 | $71.82 | $71.82 | $71.82 | $71.82 | $57.69 | 0 |
| 2020-12-22 | $71.82 | $71.82 | $71.82 | $71.82 | $57.69 | 0 |
| 2020-12-21 | $71.82 | $71.82 | $71.82 | $71.82 | $57.69 | 20 |
| 2020-12-18 | $71.82 | $71.82 | $71.82 | $71.82 | $57.69 | 113 |
| 2020-12-17 | $71.82 | $71.82 | $71.82 | $71.82 | $57.69 | 451 |
| 2020-12-16 | $71.03 | $71.78 | $71.03 | $71.78 | $57.66 | 5,422 |
| 2020-12-15 | $68.12 | $68.12 | $68.12 | $68.12 | $54.72 | 8 |
| 2020-12-14 | $68.12 | $68.12 | $68.12 | $68.12 | $54.72 | 47 |
| 2020-12-11 | $68.12 | $68.12 | $68.12 | $68.12 | $54.72 | 166 |
| 2020-12-10 | $67.53 | $68.12 | $67.53 | $68.12 | $54.72 | 350 |
| 2020-12-09 | $67.95 | $67.95 | $67.95 | $67.95 | $54.58 | 227 |
| 2020-12-08 | $67.34 | $67.34 | $67.34 | $67.34 | $54.09 | 42 |
| 2020-12-07 | $68.24 | $68.24 | $67.34 | $67.34 | $54.09 | 30,370 |
| 2020-12-04 | $67.78 | $67.94 | $67.73 | $67.85 | $54.50 | 7,574 |
| 2020-12-03 | $66.53 | $66.53 | $66.53 | $66.53 | $53.44 | 0 |
| 2020-12-02 | $66.53 | $66.53 | $66.53 | $66.53 | $53.44 | 10 |
| 2020-12-01 | $66.53 | $66.53 | $66.53 | $66.53 | $53.44 | 0 |
| 2020-11-30 | $66.53 | $66.53 | $66.53 | $66.53 | $53.44 | 0 |
| 2020-11-27 | $66.53 | $66.53 | $66.53 | $66.53 | $53.44 | 0 |
| 2020-11-25 | $66.53 | $66.53 | $66.53 | $66.53 | $53.44 | 197 |
| 2020-11-24 | $68.18 | $68.18 | $68.18 | $68.18 | $54.77 | 0 |
| 2020-11-23 | $68.18 | $68.18 | $68.18 | $68.18 | $54.77 | 0 |
| 2020-11-20 | $68.18 | $68.18 | $68.18 | $68.18 | $54.77 | 0 |
| 2020-11-19 | $68.18 | $68.18 | $68.18 | $68.18 | $54.77 | 280 |
| 2020-11-18 | $67.11 | $67.11 | $67.07 | $67.07 | $53.87 | 704 |
| 2020-11-17 | $67.51 | $67.51 | $67.51 | $67.51 | $54.23 | 62 |
| 2020-11-16 | $67.51 | $67.51 | $67.51 | $67.51 | $54.23 | 7 |
| 2020-11-13 | $67.51 | $67.51 | $67.51 | $67.51 | $54.23 | 440 |
| 2020-11-12 | $65.17 | $65.17 | $65.17 | $65.17 | $52.35 | 0 |
| 2020-11-11 | $65.17 | $65.17 | $65.17 | $65.17 | $52.35 | 48 |
| 2020-11-10 | $66.37 | $66.37 | $65.17 | $65.17 | $52.35 | 6,931 |
| 2020-11-09 | $69.05 | $69.05 | $69.05 | $69.05 | $55.46 | 944 |
| 2020-11-06 | $68.62 | $68.62 | $68.62 | $68.62 | $55.12 | 0 |
| 2020-11-05 | $68.62 | $68.62 | $68.62 | $68.62 | $55.12 | 55 |
| 2020-11-04 | $68.69 | $68.69 | $68.62 | $68.62 | $55.12 | 466 |
| 2020-11-03 | $64.81 | $64.81 | $64.77 | $64.77 | $52.03 | 630 |
| 2020-11-02 | $63.78 | $63.78 | $63.78 | $63.78 | $51.23 | 91 |
| 2020-10-30 | $63.85 | $63.96 | $63.78 | $63.78 | $51.23 | 6,823 |
| 2020-10-29 | $67.58 | $67.58 | $67.58 | $67.58 | $54.29 | 67 |
| 2020-10-28 | $67.58 | $67.58 | $67.58 | $67.58 | $54.29 | 0 |
| 2020-10-27 | $67.58 | $67.58 | $67.58 | $67.58 | $54.29 | 0 |
| 2020-10-26 | $67.58 | $67.58 | $67.58 | $67.58 | $54.29 | 0 |
| 2020-10-23 | $67.58 | $67.58 | $67.58 | $67.58 | $54.29 | 63 |
| 2020-10-22 | $67.52 | $67.62 | $67.46 | $67.58 | $54.29 | 3,907 |
| 2020-10-21 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 0 |
| 2020-10-20 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 6 |
| 2020-10-19 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 0 |
| 2020-10-16 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 11 |
| 2020-10-15 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 90 |
| 2020-10-14 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 542 |
| 2020-10-13 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 44 |
| 2020-10-12 | $71.05 | $71.10 | $71.05 | $71.10 | $57.11 | 637 |
| 2020-10-09 | $68.49 | $68.49 | $68.49 | $68.49 | $55.01 | 75 |
| 2020-10-08 | $68.43 | $69.41 | $68.43 | $68.49 | $55.01 | 622 |
| 2020-10-07 | $68.69 | $68.69 | $68.69 | $68.69 | $55.17 | 101 |
| 2020-10-06 | $67.79 | $67.79 | $67.75 | $67.75 | $54.42 | 429 |
| 2020-10-05 | $69.98 | $69.98 | $69.98 | $69.98 | $56.21 | 964 |
| 2020-10-02 | $69.38 | $69.38 | $69.38 | $69.38 | $55.73 | 182 |
| 2020-10-01 | $69.65 | $69.65 | $69.65 | $69.65 | $55.95 | 464 |
| 2020-09-30 | $69.26 | $69.26 | $69.26 | $69.26 | $55.63 | 142 |
| 2020-09-29 | $67.39 | $67.39 | $67.39 | $67.39 | $54.13 | 0 |
| 2020-09-28 | $67.39 | $67.39 | $67.39 | $67.39 | $54.13 | 102 |
| 2020-09-25 | $67.85 | $67.85 | $67.85 | $67.85 | $54.50 | 0 |
| 2020-09-24 | $67.85 | $67.85 | $67.85 | $67.85 | $54.50 | 1,750 |
| 2020-09-23 | $67.96 | $67.96 | $67.96 | $67.96 | $54.59 | 133 |
| 2020-09-22 | $70.40 | $70.40 | $70.40 | $70.40 | $56.55 | 84 |
| 2020-09-21 | $70.40 | $70.40 | $70.40 | $70.40 | $56.55 | 0 |
| 2020-09-18 | $70.40 | $70.40 | $70.40 | $70.40 | $56.55 | 112 |
| 2020-09-17 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 62 |
| 2020-09-16 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 0 |
| 2020-09-15 | $71.10 | $71.10 | $71.10 | $71.10 | $57.11 | 320 |
| 2020-09-14 | $70.50 | $70.50 | $70.50 | $70.50 | $56.63 | 68 |
| 2020-09-11 | $70.50 | $70.50 | $70.50 | $70.50 | $56.63 | 95 |
| 2020-09-10 | $70.50 | $70.50 | $70.50 | $70.50 | $56.63 | 77 |
| 2020-09-09 | $70.50 | $70.50 | $70.50 | $70.50 | $56.63 | 180 |
| 2020-09-08 | $68.00 | $68.00 | $68.00 | $68.00 | $54.62 | 4,121 |
| 2020-09-04 | $70.00 | $70.00 | $70.00 | $70.00 | $56.23 | 1,332 |
| 2020-09-03 | $70.85 | $70.85 | $70.00 | $70.00 | $56.23 | 820 |
| 2020-09-02 | $71.90 | $71.90 | $71.90 | $71.90 | $57.75 | 0 |
| 2020-09-01 | $71.90 | $71.90 | $71.90 | $71.90 | $57.75 | 104 |
| 2020-08-31 | $70.83 | $70.83 | $70.83 | $70.83 | $56.89 | 0 |
| 2020-08-28 | $70.83 | $70.83 | $70.83 | $70.83 | $56.89 | 12,499 |
| 2020-08-27 | $70.40 | $70.40 | $70.40 | $70.40 | $56.55 | 0 |
| 2020-08-26 | $70.40 | $70.40 | $70.40 | $70.40 | $56.55 | 100 |
| 2020-08-25 | $69.75 | $70.00 | $69.75 | $70.00 | $56.23 | 303 |
| 2020-08-24 | $68.75 | $68.75 | $68.75 | $68.75 | $55.22 | 93 |
| 2020-08-21 | $68.75 | $68.75 | $68.75 | $68.75 | $55.22 | 14 |
| 2020-08-20 | $68.75 | $68.75 | $68.75 | $68.75 | $55.22 | 78 |
| 2020-08-19 | $68.75 | $68.75 | $68.75 | $68.75 | $55.22 | 73 |
| 2020-08-18 | $68.75 | $68.75 | $68.75 | $68.75 | $55.22 | 110 |
| 2020-08-17 | $68.75 | $68.75 | $68.75 | $68.75 | $55.22 | 0 |
| 2020-08-14 | $68.75 | $68.75 | $68.50 | $68.75 | $55.22 | 3,868 |
| 2020-08-13 | $69.30 | $69.30 | $69.30 | $69.30 | $55.66 | 684 |
| 2020-08-12 | $67.98 | $67.98 | $67.98 | $67.98 | $54.60 | 51 |
| 2020-08-11 | $67.98 | $67.98 | $67.98 | $67.98 | $54.60 | 652 |
| 2020-08-10 | $68.50 | $68.50 | $68.50 | $68.50 | $55.02 | 0 |
| 2020-08-07 | $68.65 | $68.65 | $68.50 | $68.50 | $55.02 | 2,308 |
| 2020-08-06 | $66.38 | $66.38 | $66.38 | $66.38 | $53.32 | 73 |
| 2020-08-05 | $66.38 | $66.38 | $66.38 | $66.38 | $53.32 | 98 |
| 2020-08-04 | $66.38 | $66.38 | $66.38 | $66.38 | $53.32 | 100 |
| 2020-08-03 | $66.50 | $66.50 | $66.38 | $66.38 | $53.32 | 1,828 |
| 2020-07-31 | $64.90 | $64.90 | $64.90 | $64.90 | $52.13 | 314 |
| 2020-07-30 | $66.25 | $66.25 | $66.25 | $66.25 | $53.21 | 0 |
| 2020-07-29 | $65.51 | $66.25 | $65.51 | $66.25 | $53.21 | 389 |
| 2020-07-28 | $62.90 | $62.90 | $62.90 | $62.90 | $50.52 | 63 |
| 2020-07-27 | $62.90 | $62.90 | $62.90 | $62.90 | $50.52 | 22 |
| 2020-07-24 | $62.90 | $62.90 | $62.90 | $62.90 | $50.52 | 120 |
| 2020-07-23 | $63.00 | $63.00 | $63.00 | $63.00 | $50.60 | 383 |
| 2020-07-22 | $63.92 | $63.92 | $63.92 | $63.92 | $51.34 | 978 |
| 2020-07-21 | $61.00 | $61.00 | $61.00 | $61.00 | $49.00 | 205 |
| 2020-07-20 | $61.00 | $61.00 | $61.00 | $61.00 | $49.00 | 35 |
| 2020-07-16 | $61.00 | $61.00 | $61.00 | $61.00 | $49.00 | 105 |
| 2020-07-15 | $62.57 | $62.57 | $62.50 | $62.50 | $50.20 | 1,724 |
| 2020-07-14 | $62.24 | $62.38 | $62.24 | $62.38 | $50.11 | 5,175 |
| 2020-07-10 | $61.75 | $61.75 | $61.75 | $61.75 | $49.60 | 312 |
| 2020-07-09 | $62.50 | $62.50 | $62.50 | $62.50 | $50.20 | 95 |
| 2020-07-06 | $63.46 | $63.46 | $62.50 | $62.50 | $50.20 | 2,800 |
| 2020-07-02 | $60.23 | $60.23 | $60.23 | $60.23 | $48.38 | 127 |
| 2020-07-01 | $60.23 | $60.23 | $60.23 | $60.23 | $48.38 | 553 |
| 2020-06-30 | $61.15 | $61.15 | $61.15 | $61.15 | $49.12 | 596 |
| 2020-06-26 | $61.85 | $61.85 | $61.85 | $61.85 | $48.29 | 270 |
| 2020-06-25 | $61.85 | $61.85 | $61.85 | $61.85 | $48.29 | 42 |
| 2020-06-24 | $61.85 | $61.85 | $61.85 | $61.85 | $48.29 | 38 |
| 2020-06-18 | $61.85 | $61.85 | $61.85 | $61.85 | $48.29 | 254 |
| 2020-06-17 | $61.85 | $61.85 | $61.85 | $61.85 | $48.29 | 9 |
| 2020-06-16 | $61.00 | $61.85 | $61.00 | $61.85 | $48.29 | 628 |
| 2020-06-15 | $59.00 | $59.00 | $59.00 | $59.00 | $46.06 | 273 |
| 2020-06-12 | $59.60 | $59.60 | $59.60 | $59.60 | $46.53 | 491 |
| 2020-06-11 | $61.25 | $61.25 | $59.15 | $60.15 | $46.96 | 9,651 |
| 2020-06-10 | $60.20 | $60.20 | $60.20 | $60.20 | $47.00 | 140 |
| 2020-06-09 | $60.20 | $60.20 | $60.20 | $60.20 | $47.00 | 170 |
| 2020-06-08 | $60.20 | $60.20 | $60.20 | $60.20 | $47.00 | 403 |
| 2020-06-05 | $61.25 | $61.25 | $61.25 | $61.25 | $47.82 | 333 |
| 2020-06-04 | $58.50 | $58.50 | $58.50 | $58.50 | $45.67 | 127 |
| 2020-06-02 | $58.20 | $58.50 | $58.20 | $58.50 | $45.67 | 1,524 |
| 2020-06-01 | $57.52 | $57.52 | $57.52 | $57.52 | $44.91 | 6 |
| 2020-05-29 | $57.52 | $57.52 | $57.52 | $57.52 | $44.91 | 94,000 |
| 2020-05-28 | $51.20 | $51.20 | $51.20 | $51.20 | $39.97 | 72 |
| 2020-05-22 | $51.20 | $51.20 | $51.20 | $51.20 | $39.97 | 880 |
| 2020-05-14 | $51.44 | $51.44 | $51.20 | $51.20 | $39.97 | 1,234 |
| 2020-05-13 | $48.15 | $48.15 | $48.15 | $48.15 | $37.59 | 138 |
| 2020-05-11 | $48.15 | $48.15 | $48.15 | $48.15 | $37.59 | 56 |
| 2020-05-08 | $48.15 | $48.15 | $48.15 | $48.15 | $37.59 | 69 |
| 2020-04-30 | $48.15 | $48.15 | $48.15 | $48.15 | $37.59 | 1,081 |
| 2020-04-28 | $48.15 | $48.15 | $48.15 | $48.15 | $37.59 | 144 |
| 2020-04-27 | $46.80 | $46.80 | $46.80 | $46.80 | $36.54 | 50 |
| 2020-04-23 | $47.53 | $47.53 | $46.80 | $46.80 | $36.54 | 600 |
| 2020-04-20 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 380 |
| 2020-04-17 | $48.91 | $48.91 | $48.91 | $48.91 | $38.18 | 68 |
| 2020-04-16 | $49.00 | $49.00 | $48.91 | $48.91 | $38.18 | 2,866 |
| 2020-04-15 | $49.10 | $49.10 | $49.10 | $49.10 | $38.33 | 315 |
| 2020-04-14 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 90 |
| 2020-04-13 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 1,057 |
| 2020-04-09 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 1,055 |
| 2020-04-07 | $49.00 | $49.00 | $48.70 | $48.70 | $38.02 | 739 |
| 2020-04-06 | $48.10 | $48.10 | $48.10 | $48.10 | $37.55 | 5 |
| 2020-04-03 | $48.10 | $48.10 | $48.10 | $48.10 | $37.55 | 1,144 |
| 2020-04-01 | $48.10 | $48.10 | $48.10 | $48.10 | $37.55 | 1,908 |
| 2020-03-31 | $48.10 | $48.10 | $48.10 | $48.10 | $37.55 | 5,347 |
| 2020-03-26 | $47.50 | $47.50 | $47.50 | $47.50 | $37.08 | 183 |
| 2020-03-25 | $47.98 | $47.98 | $47.50 | $47.50 | $37.08 | 3,423 |
| 2020-03-24 | $48.00 | $48.00 | $48.00 | $48.00 | $37.47 | 494 |
| 2020-03-23 | $43.88 | $43.88 | $43.88 | $43.88 | $34.26 | 606 |
| 2020-03-20 | $45.00 | $45.00 | $45.00 | $45.00 | $35.13 | 790 |
| 2020-03-17 | $44.44 | $44.44 | $44.44 | $44.44 | $34.69 | 621 |
| 2020-03-16 | $43.37 | $43.37 | $43.37 | $43.37 | $33.86 | 31,029 |
| 2020-03-13 | $46.74 | $46.74 | $46.74 | $46.74 | $36.49 | 1,193 |
| 2020-03-05 | $55.75 | $55.75 | $55.75 | $55.75 | $43.52 | 90 |
| 2020-03-03 | $56.10 | $56.10 | $55.75 | $55.75 | $43.52 | 1,774 |
| 2020-03-02 | $54.75 | $54.75 | $54.75 | $54.75 | $42.74 | 300 |
| 2020-02-27 | $55.94 | $55.94 | $55.94 | $55.94 | $43.67 | 525 |
| 2020-02-24 | $55.95 | $55.95 | $55.95 | $55.95 | $43.68 | 214 |
| 2020-02-20 | $56.97 | $56.97 | $56.97 | $56.97 | $44.47 | 31 |
| 2020-02-13 | $56.97 | $56.97 | $56.97 | $56.97 | $44.47 | 4,518 |
| 2020-02-12 | $54.91 | $54.91 | $54.91 | $54.91 | $42.87 | 33 |
| 2020-02-11 | $54.91 | $54.91 | $54.91 | $54.91 | $42.87 | 88 |
| 2020-01-30 | $54.91 | $54.91 | $54.91 | $54.91 | $42.87 | 50 |
| 2020-01-21 | $54.91 | $54.91 | $54.91 | $54.91 | $42.87 | 1 |
| 2020-01-17 | $54.91 | $54.91 | $54.91 | $54.91 | $42.87 | 182 |
| 2020-01-16 | $54.91 | $54.91 | $54.91 | $54.91 | $42.87 | 900 |
| 2020-01-14 | $54.91 | $54.91 | $54.91 | $54.91 | $42.87 | 860 |
| 2020-01-13 | $54.83 | $54.83 | $54.83 | $54.83 | $42.81 | 6 |
| 2020-01-10 | $54.83 | $54.83 | $54.83 | $54.83 | $42.81 | 4,162 |
| 2020-01-03 | $52.45 | $52.45 | $52.45 | $52.45 | $40.95 | 86 |
| 2020-01-02 | $52.45 | $52.45 | $52.45 | $52.45 | $40.95 | 500 |
| 2019-12-31 | $52.45 | $52.45 | $52.45 | $52.45 | $40.95 | 1 |
| 2019-12-27 | $52.45 | $52.45 | $52.45 | $52.45 | $40.95 | 498 |
| 2019-12-23 | $52.45 | $52.45 | $52.45 | $52.45 | $40.95 | 263 |
| 2019-12-17 | $51.99 | $51.99 | $51.99 | $51.99 | $40.59 | 2,681 |
| 2019-12-13 | $51.70 | $51.70 | $51.70 | $51.70 | $40.36 | 95 |
| 2019-12-12 | $51.70 | $51.70 | $51.70 | $51.70 | $40.36 | 2,075 |
| 2019-12-11 | $52.33 | $52.33 | $52.33 | $52.33 | $40.86 | 11,433 |
| 2019-12-10 | $52.10 | $52.10 | $52.10 | $52.10 | $40.68 | 3,205 |
| 2019-12-06 | $51.65 | $51.65 | $51.65 | $51.65 | $40.32 | 72 |
| 2019-12-03 | $51.65 | $51.65 | $51.65 | $51.65 | $40.32 | 618 |
| 2019-11-27 | $52.50 | $52.50 | $52.50 | $52.50 | $40.99 | 792 |
| 2019-11-26 | $52.50 | $52.50 | $52.50 | $52.50 | $40.99 | 224 |
| 2019-11-22 | $52.15 | $52.15 | $52.15 | $52.15 | $40.71 | 418 |
| 2019-11-18 | $53.00 | $53.00 | $53.00 | $53.00 | $41.38 | 135 |
| 2019-11-15 | $53.00 | $53.00 | $51.95 | $53.00 | $41.38 | 2,432 |
| 2019-11-13 | $51.20 | $51.20 | $51.20 | $51.20 | $39.97 | 700 |
| 2019-11-12 | $51.40 | $51.40 | $51.40 | $51.40 | $40.13 | 8 |
| 2019-11-08 | $51.40 | $51.40 | $51.40 | $51.40 | $40.13 | 10 |
| 2019-11-07 | $51.40 | $51.40 | $51.40 | $51.40 | $40.13 | 995 |
| 2019-10-30 | $52.27 | $52.27 | $52.27 | $52.27 | $40.81 | 249 |
| 2019-10-25 | $52.27 | $52.27 | $52.27 | $52.27 | $40.81 | 232 |
| 2019-10-22 | $53.25 | $53.25 | $53.25 | $53.25 | $41.57 | 43 |
| 2019-10-18 | $53.25 | $53.25 | $53.25 | $53.25 | $41.57 | 108 |
| 2019-10-14 | $50.90 | $50.90 | $50.90 | $50.90 | $39.74 | 64 |
| 2019-10-11 | $50.90 | $50.90 | $50.90 | $50.90 | $39.74 | 150 |
| 2019-10-09 | $51.90 | $51.90 | $51.90 | $51.90 | $40.52 | 371 |
| 2019-10-08 | $50.27 | $50.27 | $50.27 | $50.27 | $39.25 | 478 |
| 2019-10-03 | $50.27 | $50.27 | $50.27 | $50.27 | $39.25 | 21 |
| 2019-10-02 | $50.27 | $50.27 | $50.27 | $50.27 | $39.25 | 6,708 |
| 2019-10-01 | $50.30 | $50.30 | $50.30 | $50.30 | $39.27 | 119 |
| 2019-09-19 | $48.71 | $48.71 | $48.71 | $48.71 | $38.03 | 1,184 |
| 2019-09-17 | $47.57 | $47.68 | $47.50 | $47.68 | $37.22 | 41,276 |
| 2019-09-16 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 149 |
| 2019-09-12 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 70 |
| 2019-09-11 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 13 |
| 2019-09-09 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 52 |
| 2019-09-06 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 91 |
| 2019-09-05 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 2 |
| 2019-09-04 | $48.70 | $48.70 | $48.70 | $48.70 | $38.02 | 201 |
| 2019-09-03 | $48.35 | $48.35 | $48.35 | $48.35 | $37.75 | 50 |
| 2019-08-30 | $48.35 | $48.35 | $48.35 | $48.35 | $37.75 | 35 |
| 2019-08-28 | $48.35 | $48.35 | $48.35 | $48.35 | $37.75 | 356 |
| 2019-08-27 | $47.95 | $47.95 | $47.95 | $47.95 | $37.43 | 41 |
| 2019-08-23 | $47.95 | $47.95 | $47.95 | $47.95 | $37.43 | 807 |
| 2019-08-14 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 36 |
| 2019-08-09 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 2 |
| 2019-08-07 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 5 |
| 2019-08-06 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 1 |
| 2019-08-01 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 100 |
| 2019-07-31 | $48.75 | $48.75 | $48.75 | $48.75 | $38.06 | 237 |
| 2019-07-29 | $50.00 | $50.00 | $50.00 | $50.00 | $39.03 | 307 |
| 2019-07-26 | $49.21 | $49.21 | $49.21 | $49.21 | $38.42 | 609 |
| 2019-07-25 | $47.89 | $47.89 | $47.89 | $47.89 | $37.39 | 1 |
| 2019-07-24 | $47.89 | $47.89 | $47.89 | $47.89 | $37.39 | 4 |
| 2019-07-15 | $47.89 | $47.89 | $47.89 | $47.89 | $37.39 | 3,091 |
| 2019-07-01 | $47.89 | $47.89 | $47.89 | $47.89 | $37.39 | 20 |
| 2019-06-28 | $47.89 | $47.89 | $47.89 | $47.89 | $37.39 | 226 |
| 2019-06-27 | $47.40 | $47.40 | $47.40 | $47.40 | $37.01 | 221 |
| 2019-06-26 | $49.01 | $49.01 | $49.01 | $49.01 | $38.26 | 39 |
| 2019-06-25 | $48.91 | $49.10 | $48.60 | $49.01 | $38.26 | 3,493 |
| 2019-06-24 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 19 |
| 2019-06-20 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 72 |
| 2019-06-17 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 15 |
| 2019-06-14 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 17 |
| 2019-06-13 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 16 |
| 2019-06-10 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 11 |
| 2019-06-07 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 45 |
| 2019-06-06 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 26 |
| 2019-06-05 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 22 |
| 2019-06-04 | $53.35 | $53.35 | $53.35 | $53.35 | $41.65 | 303 |
| 2019-06-03 | $52.57 | $52.57 | $52.57 | $52.57 | $41.04 | 12,701 |
| 2019-05-31 | $52.27 | $52.57 | $52.27 | $52.57 | $41.04 | 7,601 |
| 2019-05-30 | $51.50 | $51.51 | $51.45 | $51.45 | $40.17 | 3,944 |
| 2019-05-29 | $53.56 | $53.56 | $53.56 | $53.56 | $41.81 | 8 |
| 2019-05-28 | $53.56 | $53.56 | $53.56 | $53.56 | $41.81 | 14 |
| 2019-05-24 | $53.56 | $53.56 | $53.30 | $53.56 | $41.81 | 4,001 |
| 2019-05-23 | $53.00 | $53.00 | $52.95 | $52.95 | $41.34 | 1,870 |
| 2019-05-22 | $52.85 | $52.85 | $52.85 | $52.85 | $41.26 | 190 |
| 2019-05-21 | $52.55 | $52.55 | $52.55 | $52.55 | $41.02 | 25 |
| 2019-05-20 | $52.55 | $52.55 | $52.55 | $52.55 | $41.02 | 142 |
| 2019-05-17 | $51.77 | $51.77 | $51.77 | $51.77 | $40.42 | 57 |
| 2019-05-13 | $53.40 | $53.40 | $53.40 | $53.40 | $41.69 | 45 |
| 2019-05-09 | $53.40 | $53.40 | $53.40 | $53.40 | $41.69 | 269 |
| 2019-05-07 | $52.50 | $52.50 | $52.50 | $52.50 | $40.99 | 250 |
| 2019-05-06 | $50.20 | $50.20 | $50.20 | $50.20 | $39.19 | 114 |
| 2019-05-03 | $50.20 | $50.20 | $50.20 | $50.20 | $39.19 | 77 |
| 2019-05-02 | $50.20 | $50.20 | $50.20 | $50.20 | $39.19 | 661 |
| 2019-05-01 | $49.50 | $49.50 | $49.50 | $49.50 | $38.64 | 15 |
| 2019-04-30 | $49.50 | $49.50 | $49.50 | $49.50 | $38.64 | 346 |
| 2019-04-29 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 67 |
| 2019-04-26 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 70 |
| 2019-04-22 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 9 |
| 2019-04-18 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 140 |
| 2019-04-17 | $49.20 | $49.20 | $49.20 | $49.20 | $38.41 | 1,239 |
| 2019-04-09 | $51.88 | $51.88 | $51.88 | $51.88 | $40.50 | 52 |
| 2019-04-08 | $51.88 | $51.88 | $51.88 | $51.88 | $40.50 | 71 |
| 2019-04-05 | $51.88 | $51.88 | $51.88 | $51.88 | $40.50 | 52 |
| 2019-04-03 | $51.88 | $51.88 | $51.88 | $51.88 | $40.50 | 53 |
| 2019-04-02 | $51.88 | $51.88 | $51.88 | $51.88 | $40.50 | 316 |
| 2019-03-29 | $52.16 | $52.16 | $52.16 | $52.16 | $40.72 | 274 |
| 2019-03-27 | $52.16 | $52.16 | $52.16 | $52.16 | $40.72 | 73 |
| 2019-03-26 | $52.16 | $52.16 | $52.16 | $52.16 | $40.72 | 25 |
| 2019-03-25 | $52.16 | $52.16 | $52.16 | $52.16 | $40.72 | 384 |
| 2019-03-22 | $50.85 | $50.85 | $50.85 | $50.85 | $39.70 | 7 |
| 2019-03-19 | $50.85 | $50.85 | $50.85 | $50.85 | $39.70 | 48 |
| 2019-03-08 | $50.85 | $50.85 | $50.85 | $50.85 | $39.70 | 394 |
| 2019-03-07 | $48.84 | $48.84 | $48.84 | $48.84 | $38.13 | 40 |
| 2019-03-04 | $48.84 | $48.84 | $48.84 | $48.84 | $38.13 | 35 |
| 2019-02-28 | $48.84 | $48.84 | $48.84 | $48.84 | $38.13 | 20 |
| 2019-02-27 | $48.56 | $48.84 | $48.56 | $48.84 | $38.13 | 301 |
| 2019-02-25 | $49.00 | $49.00 | $49.00 | $49.00 | $38.25 | 100 |
| 2019-02-22 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 9 |
| 2019-02-21 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 56 |
| 2019-02-20 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 5 |
| 2019-02-15 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 3,340 |
| 2019-02-14 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 34 |
| 2019-02-13 | $49.30 | $49.30 | $49.30 | $49.30 | $38.49 | 2,731 |
| 2019-02-12 | $51.00 | $51.00 | $51.00 | $51.00 | $39.82 | 35 |
| 2019-02-11 | $51.00 | $51.00 | $51.00 | $51.00 | $39.82 | 84 |
| 2019-02-08 | $51.00 | $51.00 | $51.00 | $51.00 | $39.82 | 85 |
| 2019-02-07 | $51.00 | $51.00 | $51.00 | $51.00 | $39.82 | 77 |
| 2019-02-06 | $51.00 | $51.00 | $51.00 | $51.00 | $39.82 | 28 |
| 2019-02-04 | $50.61 | $51.00 | $50.61 | $51.00 | $39.82 | 300 |
| 2019-02-01 | $47.29 | $47.29 | $47.29 | $47.29 | $36.92 | 11 |
| 2019-01-29 | $47.29 | $47.29 | $47.29 | $47.29 | $36.92 | 9 |
| 2019-01-28 | $47.29 | $47.29 | $47.29 | $47.29 | $36.92 | 18 |
| 2019-01-18 | $47.29 | $47.29 | $47.29 | $47.29 | $36.92 | 83 |
| 2019-01-16 | $47.29 | $47.29 | $47.29 | $47.29 | $36.92 | 1,149 |
| 2019-01-11 | $47.00 | $47.00 | $47.00 | $47.00 | $36.69 | 168 |
| 2019-01-10 | $46.39 | $46.39 | $46.39 | $46.39 | $36.21 | 80 |
| 2019-01-09 | $46.39 | $46.39 | $46.39 | $46.39 | $36.21 | 8,380 |
| 2019-01-04 | $45.92 | $45.92 | $45.92 | $45.92 | $35.85 | 1,068 |
| 2019-01-02 | $45.60 | $45.60 | $45.60 | $45.60 | $35.60 | 1,786 |
| 2018-12-28 | $46.00 | $46.00 | $46.00 | $46.00 | $35.91 | 325 |
| 2018-12-27 | $45.25 | $45.25 | $45.25 | $45.25 | $35.33 | 661 |
| 2018-12-26 | $47.10 | $47.10 | $47.10 | $47.10 | $36.77 | 150 |
| 2018-12-20 | $47.10 | $47.10 | $47.10 | $47.10 | $36.77 | 348 |
| 2018-12-18 | $48.60 | $48.60 | $48.60 | $48.60 | $37.94 | 27 |
| 2018-12-17 | $48.60 | $48.60 | $48.60 | $48.60 | $37.94 | 7 |
| 2018-12-13 | $48.60 | $48.60 | $48.60 | $48.60 | $37.94 | 10 |
| 2018-12-12 | $48.60 | $48.60 | $48.60 | $48.60 | $37.94 | 145 |
| 2018-12-11 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 95 |
| 2018-12-10 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 61 |
| 2018-12-07 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 125 |
| 2018-12-06 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 3 |
| 2018-12-04 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 121 |
| 2018-12-03 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 1 |
| 2018-11-30 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 28 |
| 2018-11-27 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 3 |
| 2018-11-26 | $48.89 | $48.89 | $48.89 | $48.89 | $38.17 | 125 |
| 2018-11-23 | $48.09 | $48.09 | $48.09 | $48.09 | $37.54 | 33 |
| 2018-11-21 | $48.09 | $48.09 | $48.09 | $48.09 | $37.54 | 242 |
| 2018-11-16 | $47.78 | $47.78 | $47.78 | $47.78 | $37.31 | 10 |
| 2018-11-15 | $47.78 | $47.78 | $47.78 | $47.78 | $37.31 | 291 |
| 2018-11-14 | $47.54 | $47.54 | $47.54 | $47.54 | $37.11 | 10 |
| 2018-11-12 | $47.54 | $47.54 | $47.54 | $47.54 | $37.11 | 4 |
| 2018-11-09 | $47.54 | $47.54 | $47.54 | $47.54 | $37.11 | 17 |
| 2018-11-08 | $47.54 | $47.54 | $47.54 | $47.54 | $37.11 | 618 |
| 2018-11-07 | $45.51 | $45.51 | $45.51 | $45.51 | $35.53 | 14 |
| 2018-11-06 | $45.51 | $45.51 | $45.51 | $45.51 | $35.53 | 56 |
| 2018-11-05 | $45.51 | $45.51 | $45.51 | $45.51 | $35.53 | 34 |
| 2018-11-02 | $45.51 | $45.51 | $45.51 | $45.51 | $35.53 | 12 |
| 2018-11-01 | $45.51 | $45.51 | $45.51 | $45.51 | $35.53 | 989 |
| 2018-10-31 | $45.51 | $45.51 | $45.51 | $45.51 | $35.53 | 5 |
| 2018-10-30 | $45.51 | $45.51 | $45.51 | $45.51 | $35.53 | 166 |
| 2018-10-26 | $45.66 | $45.66 | $45.66 | $45.66 | $35.64 | 16 |
| 2018-10-25 | $45.66 | $45.66 | $45.66 | $45.66 | $35.64 | 412 |
| 2018-10-23 | $46.03 | $46.03 | $46.03 | $46.03 | $35.93 | 421 |
| 2018-10-22 | $44.65 | $44.65 | $44.65 | $44.65 | $34.85 | 116 |
| 2018-10-19 | $44.65 | $44.65 | $44.65 | $44.65 | $34.85 | 192 |
| 2018-10-18 | $44.65 | $44.65 | $44.65 | $44.65 | $34.85 | 18 |
| 2018-10-16 | $44.65 | $44.65 | $44.65 | $44.65 | $34.85 | 10 |
| 2018-10-15 | $44.65 | $44.65 | $44.65 | $44.65 | $34.85 | 25 |
| 2018-10-12 | $44.67 | $44.67 | $44.65 | $44.65 | $34.85 | 1,407 |
| 2018-10-10 | $45.85 | $45.85 | $45.85 | $45.85 | $35.79 | 16 |
| 2018-10-05 | $45.85 | $45.85 | $45.85 | $45.85 | $35.79 | 2,258 |
| 2018-10-04 | $46.40 | $46.55 | $46.20 | $46.20 | $36.07 | 2,535 |
| 2018-10-02 | $48.25 | $48.25 | $48.25 | $48.25 | $37.67 | 24 |
| 2018-10-01 | $48.25 | $48.25 | $48.25 | $48.25 | $37.67 | 367 |
| 2018-09-28 | $49.20 | $49.20 | $49.20 | $49.20 | $38.41 | 26 |
| 2018-09-27 | $49.20 | $49.20 | $49.20 | $49.20 | $38.41 | 100 |
| 2018-09-26 | $44.00 | $44.00 | $44.00 | $44.00 | $34.35 | 202 |
| 2018-09-25 | $49.15 | $49.15 | $49.15 | $49.15 | $38.37 | 100 |
| 2018-09-21 | $48.60 | $48.60 | $48.60 | $48.60 | $37.94 | 1,905 |
| 2018-09-20 | $50.33 | $50.33 | $50.33 | $50.33 | $39.29 | 25 |
| 2018-09-18 | $50.33 | $50.33 | $50.33 | $50.33 | $39.29 | 33 |
| 2018-09-17 | $50.33 | $50.33 | $50.33 | $50.33 | $39.29 | 79 |
| 2018-09-14 | $50.33 | $50.33 | $50.33 | $50.33 | $39.29 | 28 |
| 2018-09-13 | $50.33 | $50.33 | $50.33 | $50.33 | $39.29 | 1,142 |
| 2018-09-11 | $50.50 | $50.50 | $50.50 | $50.50 | $39.43 | 12 |
| 2018-09-05 | $50.50 | $50.50 | $50.50 | $50.50 | $39.43 | 28 |
| 2018-09-04 | $50.50 | $50.50 | $50.50 | $50.50 | $39.43 | 115 |
| 2018-08-29 | $48.31 | $48.31 | $48.31 | $48.31 | $37.71 | 74 |
| 2018-08-28 | $48.31 | $48.31 | $48.31 | $48.31 | $37.71 | 12 |
| 2018-08-23 | $48.31 | $48.31 | $48.31 | $48.31 | $37.71 | 10 |
| 2018-08-22 | $48.31 | $48.31 | $48.31 | $48.31 | $37.71 | 16 |
| 2018-08-20 | $48.31 | $48.31 | $48.31 | $48.31 | $37.71 | 15 |
| 2018-08-14 | $48.31 | $48.31 | $48.31 | $48.31 | $37.71 | 1,677 |
| 2018-08-13 | $49.20 | $49.20 | $49.20 | $49.20 | $38.41 | 4 |
| 2018-08-09 | $49.20 | $49.20 | $49.20 | $49.20 | $38.41 | 20 |
| 2018-08-08 | $49.20 | $49.20 | $49.20 | $49.20 | $38.41 | 1,908 |
| 2018-08-03 | $48.90 | $48.90 | $48.90 | $48.90 | $38.18 | 334 |
| 2018-07-31 | $48.60 | $48.60 | $48.60 | $48.60 | $37.94 | 366 |
| 2018-07-25 | $48.65 | $48.65 | $48.65 | $48.65 | $37.98 | 823 |
| 2018-07-24 | $48.45 | $48.55 | $48.45 | $48.55 | $37.90 | 1,382 |
| 2018-07-20 | $48.06 | $48.06 | $48.06 | $48.06 | $37.52 | 61 |
| 2018-07-19 | $48.06 | $48.06 | $48.06 | $48.06 | $37.52 | 570 |
| 2018-07-18 | $48.34 | $48.34 | $48.34 | $48.34 | $37.74 | 7 |
| 2018-07-17 | $48.34 | $48.34 | $48.34 | $48.34 | $37.74 | 106 |
| 2018-07-16 | $48.30 | $48.34 | $48.30 | $48.34 | $37.74 | 1,155 |
| 2018-07-13 | $48.35 | $48.35 | $48.16 | $48.19 | $37.62 | 646 |
| 2018-07-12 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 15 |
| 2018-07-11 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 18 |
| 2018-07-10 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 26 |
| 2018-07-06 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 15 |
| 2018-07-05 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 15 |
| 2018-07-03 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 20 |
| 2018-07-02 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 30 |
| 2018-06-29 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 24 |
| 2018-06-27 | $47.15 | $47.15 | $47.15 | $47.15 | $36.81 | 186 |
| 2018-06-25 | $47.30 | $47.30 | $47.30 | $47.30 | $36.93 | 2 |
| 2018-06-22 | $47.30 | $47.30 | $47.30 | $47.30 | $36.93 | 73 |
| 2018-06-20 | $47.30 | $47.30 | $47.30 | $47.30 | $36.93 | 285 |
| 2018-06-18 | $47.50 | $47.50 | $47.50 | $47.50 | $37.08 | 1,200 |
| 2018-06-15 | $47.70 | $47.70 | $47.70 | $47.70 | $37.24 | 353 |
| 2018-06-13 | $47.70 | $47.70 | $47.70 | $47.70 | $37.24 | 88 |
| 2018-06-12 | $47.70 | $47.70 | $47.70 | $47.70 | $37.24 | 200 |
| 2018-06-04 | $47.74 | $47.74 | $47.74 | $47.74 | $37.27 | 696 |
| 2018-05-31 | $47.22 | $47.24 | $47.22 | $47.24 | $36.88 | 6,859 |
| 2018-05-30 | $47.72 | $47.72 | $47.72 | $47.72 | $37.25 | 8,236 |
| 2018-05-25 | $45.71 | $45.71 | $45.71 | $45.71 | $35.68 | 1,450 |
| 2018-05-24 | $47.61 | $47.61 | $47.61 | $47.61 | $37.17 | 4 |
| 2018-05-23 | $47.61 | $47.61 | $47.61 | $47.61 | $37.17 | 31 |
| 2018-05-22 | $47.61 | $47.61 | $47.61 | $47.61 | $37.17 | 38 |
| 2018-05-16 | $47.61 | $47.61 | $47.61 | $47.61 | $37.17 | 73 |
| 2018-05-15 | $47.61 | $47.61 | $47.61 | $47.61 | $37.17 | 20 |
| 2018-05-14 | $47.61 | $47.61 | $47.61 | $47.61 | $37.17 | 9 |
| 2018-05-11 | $47.61 | $47.61 | $47.61 | $47.61 | $37.17 | 44 |
| 2018-05-04 | $49.15 | $49.15 | $49.15 | $49.15 | $38.37 | 96 |
| 2018-05-03 | $49.15 | $49.15 | $49.15 | $49.15 | $38.37 | 80 |
| 2018-05-02 | $49.15 | $49.15 | $49.15 | $49.15 | $38.37 | 22 |
| 2018-04-30 | $49.15 | $49.15 | $49.15 | $49.15 | $38.37 | 1 |
| 2018-04-27 | $49.15 | $49.15 | $49.15 | $49.15 | $38.37 | 4 |
| 2018-04-23 | $49.15 | $49.15 | $49.15 | $49.15 | $38.37 | 6 |
| 2018-04-20 | $49.93 | $49.93 | $49.15 | $49.15 | $38.37 | 6,788 |
| 2018-04-19 | $50.70 | $50.70 | $50.70 | $50.70 | $39.58 | 20 |
| 2018-04-18 | $50.70 | $50.70 | $50.70 | $50.70 | $39.58 | 4,655 |
| 2018-04-17 | $50.15 | $50.15 | $50.15 | $50.15 | $39.15 | 217 |
| 2018-04-16 | $50.10 | $50.25 | $49.95 | $50.10 | $39.11 | 11,555 |
| 2018-04-12 | $49.20 | $49.20 | $49.20 | $49.20 | $38.41 | 760 |
| 2018-03-16 | $47.52 | $47.52 | $47.52 | $47.52 | $37.10 | 217 |
| 2018-02-07 | $46.15 | $46.15 | $46.15 | $46.15 | $36.03 | 110 |
| 2018-02-01 | $49.95 | $49.95 | $49.95 | $49.95 | $39.00 | 31 |
| 2018-01-19 | $49.95 | $49.95 | $49.95 | $49.95 | $39.00 | 35 |
| 2018-01-03 | $49.95 | $49.95 | $49.95 | $49.95 | $39.00 | 1,585 |
| 2018-01-02 | $43.34 | $43.34 | $43.34 | $43.34 | $33.84 | 3 |
| 2017-12-27 | $43.34 | $43.34 | $43.34 | $43.34 | $33.84 | 41 |
| 2017-12-21 | $43.34 | $43.34 | $43.34 | $43.34 | $33.84 | 2,280 |
| 2017-12-19 | $43.34 | $43.34 | $43.34 | $43.34 | $33.84 | 50 |
| 2017-12-11 | $43.34 | $43.34 | $43.34 | $43.34 | $33.84 | 2,451 |
| 2017-10-27 | $43.34 | $43.34 | $43.34 | $43.34 | $33.84 | 85 |
| 2017-10-23 | $43.34 | $43.34 | $43.34 | $43.34 | $33.84 | 67,389 |
| 2017-10-09 | $42.80 | $42.80 | $42.80 | $42.80 | $33.41 | 800 |
| 2017-10-04 | $42.80 | $42.80 | $42.80 | $42.80 | $33.41 | 35 |
| 2017-10-02 | $42.80 | $42.80 | $42.80 | $42.80 | $33.41 | 3,500 |
Vonovia SE (VNNVF) News Headlines
Recent Vonovia SE (VNNVF) News
Similar Companies to Vonovia SE (VNNVF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |