Vontier Corporation (VNT) Exchange: NYSE
Data as of Oct. 7, 2025
$39.77 ($-0.70) -1.73%
Vontier Corporation - Daily Information
Click for more stock information on Vontier Corporation.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $40.73 |
| Previous Close | $39.77 |
| High | $40.90 |
| Low | $39.46 |
| Adjusted Open | $40.73 |
| Previous Adjusted Close | $39.77 |
| Adjusted High | $40.90 |
| Adjusted Low | $39.46 |
Invest in Vontier Corporation (VNT)
Key People Vontier Corporation
| Employee | Position |
|---|---|
| Mark D. Morelli | President, Chief Executive Officer & Director |
| David H. Naemura | Chief Financial Officer, Treasurer & Senior VP |
| Sarah W. Miller | Chief Information Officer |
| Roopa Unnikrishnan | Chief Strategy Officer |
| Martin Gafinowitz | Director |
| Robert L. Eatroff | Director |
| A. Lynn Ross | Chief Accounting Officer |
| Lisa Curran | Vice President-Investor Relations |
| Courtney Kamlet | Secretary & Vice President |
| Kathryn Rowen | Senior VP & General Counsel |
| Karen C. Francis | Chairman |
| Gloria R. Boyland | Independent Director |
| Andrew D. Miller | Independent Director |
| Christopher J. Klein | Independent Director |
| Maryrose T. Sylvester | Independent Director |
Historical Stock Data for Vontier Corporation (VNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $40.73 | $40.90 | $39.46 | $39.77 | $39.77 | 887,356 |
| 2025-10-06 | $41.84 | $41.90 | $40.33 | $40.47 | $40.47 | 900,544 |
| 2025-10-03 | $41.93 | $42.16 | $41.32 | $41.41 | $41.41 | 978,361 |
| 2025-10-02 | $41.90 | $42.21 | $41.54 | $41.82 | $41.82 | 745,174 |
| 2025-10-01 | $41.70 | $42.04 | $41.65 | $41.78 | $41.78 | 900,272 |
| 2025-09-30 | $41.87 | $42.06 | $41.44 | $41.97 | $41.97 | 562,542 |
| 2025-09-29 | $42.45 | $42.58 | $41.76 | $41.76 | $41.76 | 670,808 |
| 2025-09-26 | $41.94 | $42.31 | $41.78 | $42.16 | $42.16 | 825,130 |
| 2025-09-25 | $41.75 | $42.00 | $41.33 | $41.76 | $41.76 | 696,071 |
| 2025-09-24 | $43.00 | $43.06 | $42.26 | $42.28 | $42.28 | 630,184 |
| 2025-09-23 | $43.30 | $43.63 | $42.77 | $42.92 | $42.92 | 586,110 |
| 2025-09-22 | $42.99 | $43.29 | $42.75 | $43.14 | $43.14 | 555,117 |
| 2025-09-19 | $43.72 | $43.88 | $43.02 | $43.27 | $43.27 | 2,085,015 |
| 2025-09-18 | $42.80 | $43.60 | $42.72 | $43.52 | $43.52 | 645,077 |
| 2025-09-17 | $42.75 | $43.39 | $42.35 | $42.57 | $42.57 | 961,293 |
| 2025-09-16 | $42.87 | $42.99 | $42.28 | $42.59 | $42.59 | 689,230 |
| 2025-09-15 | $42.97 | $43.21 | $42.67 | $42.75 | $42.75 | 586,826 |
| 2025-09-12 | $43.07 | $43.26 | $42.68 | $42.85 | $42.85 | 896,722 |
| 2025-09-11 | $43.08 | $43.61 | $42.84 | $43.23 | $43.23 | 1,138,469 |
| 2025-09-10 | $42.75 | $43.10 | $42.68 | $42.91 | $42.91 | 943,046 |
| 2025-09-09 | $43.26 | $43.37 | $42.31 | $42.58 | $42.58 | 629,004 |
| 2025-09-08 | $43.50 | $43.62 | $43.09 | $43.38 | $43.38 | 695,038 |
| 2025-09-05 | $43.51 | $43.72 | $42.94 | $43.45 | $43.45 | 706,179 |
| 2025-09-04 | $42.69 | $43.31 | $42.50 | $43.29 | $43.29 | 604,427 |
| 2025-09-03 | $42.25 | $42.58 | $42.04 | $42.56 | $42.54 | 716,414 |
| 2025-09-02 | $42.14 | $42.43 | $41.91 | $42.40 | $42.38 | 855,851 |
| 2025-08-29 | $43.33 | $43.41 | $42.74 | $42.91 | $42.89 | 705,814 |
| 2025-08-28 | $43.71 | $43.78 | $43.32 | $43.43 | $43.40 | 746,781 |
| 2025-08-27 | $43.21 | $43.72 | $43.09 | $43.47 | $43.44 | 1,214,726 |
| 2025-08-26 | $43.08 | $43.60 | $42.94 | $43.42 | $43.39 | 1,348,757 |
| 2025-08-25 | $43.53 | $43.60 | $43.10 | $43.13 | $43.11 | 655,466 |
| 2025-08-22 | $42.59 | $43.77 | $42.35 | $43.71 | $43.68 | 748,476 |
| 2025-08-21 | $42.25 | $42.50 | $42.06 | $42.28 | $42.26 | 818,808 |
| 2025-08-20 | $42.51 | $42.59 | $41.98 | $42.08 | $42.06 | 891,859 |
| 2025-08-19 | $42.56 | $43.09 | $42.45 | $42.68 | $42.66 | 630,365 |
| 2025-08-18 | $42.13 | $42.54 | $42.13 | $42.45 | $42.43 | 1,032,373 |
| 2025-08-15 | $42.91 | $43.27 | $41.80 | $42.11 | $42.09 | 969,644 |
| 2025-08-14 | $42.70 | $43.27 | $42.51 | $43.07 | $43.05 | 1,149,224 |
| 2025-08-13 | $42.46 | $43.32 | $42.15 | $43.18 | $43.16 | 1,647,427 |
| 2025-08-12 | $40.68 | $42.05 | $40.59 | $42.04 | $42.02 | 871,510 |
| 2025-08-11 | $40.62 | $40.90 | $40.19 | $40.37 | $40.35 | 1,020,552 |
| 2025-08-08 | $40.66 | $40.84 | $40.37 | $40.55 | $40.53 | 871,790 |
| 2025-08-07 | $40.83 | $40.90 | $39.88 | $40.37 | $40.35 | 1,008,361 |
| 2025-08-06 | $41.13 | $41.24 | $40.39 | $40.55 | $40.53 | 1,188,967 |
| 2025-08-05 | $41.77 | $41.99 | $40.85 | $41.20 | $41.18 | 1,443,170 |
| 2025-08-04 | $40.58 | $41.21 | $40.38 | $41.21 | $41.19 | 1,201,961 |
| 2025-08-01 | $40.84 | $40.84 | $39.59 | $40.39 | $40.37 | 1,911,886 |
| 2025-07-31 | $40.64 | $42.00 | $39.50 | $41.47 | $41.45 | 2,833,328 |
| 2025-07-30 | $40.06 | $40.37 | $39.36 | $39.74 | $39.72 | 1,393,267 |
| 2025-07-29 | $40.18 | $40.27 | $39.60 | $39.93 | $39.91 | 840,175 |
| 2025-07-28 | $39.77 | $40.07 | $39.46 | $39.89 | $39.87 | 1,146,540 |
| 2025-07-25 | $39.06 | $39.78 | $38.71 | $39.77 | $39.75 | 819,695 |
| 2025-07-24 | $39.58 | $39.74 | $38.95 | $38.98 | $38.96 | 870,117 |
| 2025-07-23 | $39.19 | $39.66 | $38.96 | $39.61 | $39.59 | 1,092,207 |
| 2025-07-22 | $38.14 | $38.91 | $37.70 | $38.84 | $38.82 | 1,167,720 |
| 2025-07-21 | $38.57 | $38.72 | $38.07 | $38.08 | $38.06 | 621,171 |
| 2025-07-18 | $38.59 | $38.69 | $38.33 | $38.44 | $38.42 | 853,067 |
| 2025-07-17 | $37.79 | $38.56 | $37.70 | $38.45 | $38.43 | 1,831,766 |
| 2025-07-16 | $37.72 | $37.77 | $37.09 | $37.71 | $37.69 | 743,218 |
| 2025-07-15 | $38.58 | $38.58 | $37.60 | $37.62 | $37.60 | 1,042,181 |
| 2025-07-14 | $38.10 | $38.48 | $37.87 | $38.45 | $38.43 | 538,228 |
| 2025-07-11 | $38.24 | $38.41 | $38.10 | $38.27 | $38.27 | 470,276 |
| 2025-07-10 | $38.33 | $38.82 | $38.26 | $38.62 | $38.62 | 644,115 |
| 2025-07-09 | $38.66 | $38.70 | $37.76 | $38.27 | $38.27 | 624,369 |
| 2025-07-08 | $38.11 | $38.60 | $38.07 | $38.23 | $38.23 | 983,634 |
| 2025-07-07 | $38.09 | $38.42 | $37.70 | $37.85 | $37.85 | 859,931 |
| 2025-07-03 | $38.26 | $38.51 | $38.20 | $38.44 | $38.44 | 653,739 |
| 2025-07-02 | $37.52 | $38.09 | $37.37 | $38.06 | $38.06 | 1,037,892 |
| 2025-07-01 | $36.69 | $37.98 | $36.67 | $37.48 | $37.48 | 1,052,161 |
| 2025-06-30 | $37.10 | $37.10 | $36.60 | $36.90 | $36.90 | 1,092,719 |
| 2025-06-27 | $37.46 | $37.58 | $36.83 | $37.00 | $37.00 | 1,854,130 |
| 2025-06-26 | $36.96 | $37.37 | $36.77 | $37.30 | $37.30 | 737,733 |
| 2025-06-25 | $36.97 | $37.07 | $36.60 | $36.82 | $36.82 | 646,486 |
| 2025-06-24 | $36.76 | $37.03 | $36.33 | $36.84 | $36.84 | 763,028 |
| 2025-06-23 | $35.53 | $36.31 | $35.40 | $36.31 | $36.31 | 636,722 |
| 2025-06-20 | $35.90 | $35.94 | $35.44 | $35.74 | $35.74 | 2,388,632 |
| 2025-06-18 | $35.66 | $36.04 | $35.51 | $35.72 | $35.72 | 620,929 |
| 2025-06-17 | $35.80 | $36.17 | $35.47 | $35.56 | $35.56 | 636,211 |
| 2025-06-16 | $35.75 | $36.35 | $35.60 | $36.25 | $36.25 | 637,767 |
| 2025-06-13 | $36.00 | $36.20 | $35.23 | $35.50 | $35.50 | 527,743 |
| 2025-06-12 | $36.55 | $36.66 | $36.19 | $36.47 | $36.47 | 489,364 |
| 2025-06-11 | $37.05 | $37.18 | $36.66 | $36.74 | $36.74 | 778,442 |
| 2025-06-10 | $36.69 | $37.05 | $36.64 | $37.01 | $37.01 | 735,081 |
| 2025-06-09 | $36.32 | $36.71 | $36.08 | $36.50 | $36.50 | 808,602 |
| 2025-06-06 | $36.41 | $36.41 | $35.89 | $36.09 | $36.09 | 628,542 |
| 2025-06-05 | $35.89 | $36.17 | $35.71 | $35.81 | $35.81 | 808,241 |
| 2025-06-04 | $36.57 | $36.58 | $35.88 | $35.89 | $35.86 | 1,010,370 |
| 2025-06-03 | $35.73 | $36.48 | $35.59 | $36.38 | $36.35 | 626,578 |
| 2025-06-02 | $35.62 | $35.73 | $34.83 | $35.63 | $35.61 | 762,275 |
| 2025-05-30 | $35.82 | $35.93 | $35.49 | $35.75 | $35.73 | 1,014,757 |
| 2025-05-29 | $36.13 | $36.13 | $35.59 | $36.09 | $36.06 | 997,498 |
| 2025-05-28 | $36.14 | $36.14 | $35.64 | $35.83 | $35.81 | 884,980 |
| 2025-05-27 | $35.93 | $36.14 | $35.41 | $36.03 | $36.00 | 902,113 |
| 2025-05-23 | $35.07 | $35.43 | $35.07 | $35.26 | $35.24 | 541,753 |
| 2025-05-22 | $35.51 | $35.89 | $35.42 | $35.81 | $35.79 | 737,542 |
| 2025-05-21 | $36.46 | $36.69 | $35.55 | $35.64 | $35.62 | 1,007,857 |
| 2025-05-20 | $36.86 | $37.05 | $36.53 | $36.64 | $36.61 | 865,038 |
| 2025-05-19 | $36.53 | $37.03 | $36.53 | $36.96 | $36.93 | 713,561 |
| 2025-05-16 | $36.85 | $37.09 | $36.70 | $37.07 | $37.04 | 811,434 |
| 2025-05-15 | $36.79 | $37.12 | $36.57 | $36.83 | $36.80 | 1,060,962 |
| 2025-05-14 | $37.17 | $37.33 | $36.79 | $36.91 | $36.88 | 922,191 |
| 2025-05-13 | $36.79 | $37.28 | $36.67 | $37.20 | $37.17 | 1,008,176 |
| 2025-05-12 | $36.52 | $36.90 | $36.01 | $36.63 | $36.60 | 1,453,346 |
| 2025-05-09 | $35.14 | $35.36 | $34.79 | $34.85 | $34.83 | 789,904 |
| 2025-05-08 | $34.24 | $35.34 | $34.24 | $34.88 | $34.86 | 1,403,305 |
| 2025-05-07 | $33.66 | $34.16 | $33.42 | $34.15 | $34.13 | 1,505,746 |
| 2025-05-06 | $33.09 | $33.85 | $33.06 | $33.43 | $33.41 | 709,173 |
| 2025-05-05 | $33.24 | $33.95 | $33.15 | $33.43 | $33.41 | 1,150,484 |
| 2025-05-02 | $32.66 | $33.43 | $32.47 | $33.29 | $33.27 | 1,391,344 |
| 2025-05-01 | $32.73 | $33.77 | $32.03 | $32.23 | $32.21 | 1,515,589 |
| 2025-04-30 | $30.80 | $31.86 | $30.67 | $31.81 | $31.79 | 1,328,864 |
| 2025-04-29 | $31.15 | $31.60 | $31.03 | $31.32 | $31.30 | 799,652 |
| 2025-04-28 | $31.27 | $31.79 | $31.03 | $31.34 | $31.32 | 850,854 |
| 2025-04-25 | $31.06 | $31.41 | $30.91 | $31.30 | $31.28 | 672,959 |
| 2025-04-24 | $30.23 | $31.37 | $30.19 | $31.29 | $31.27 | 912,753 |
| 2025-04-23 | $30.40 | $31.06 | $30.12 | $30.23 | $30.21 | 1,275,016 |
| 2025-04-22 | $29.71 | $29.97 | $29.30 | $29.86 | $29.84 | 1,317,636 |
| 2025-04-21 | $29.73 | $29.86 | $28.94 | $29.32 | $29.30 | 1,204,020 |
| 2025-04-17 | $30.18 | $30.37 | $29.65 | $30.04 | $30.02 | 827,113 |
| 2025-04-16 | $29.93 | $30.26 | $29.56 | $30.03 | $30.01 | 767,028 |
| 2025-04-15 | $30.14 | $30.74 | $30.11 | $30.23 | $30.21 | 880,457 |
| 2025-04-14 | $30.64 | $30.64 | $29.63 | $30.26 | $30.24 | 981,743 |
| 2025-04-11 | $29.73 | $30.16 | $28.95 | $29.94 | $29.92 | 959,609 |
| 2025-04-10 | $30.15 | $30.24 | $28.82 | $29.73 | $29.71 | 1,362,388 |
| 2025-04-09 | $27.62 | $31.54 | $27.52 | $31.22 | $31.20 | 1,713,082 |
| 2025-04-08 | $29.53 | $29.73 | $27.50 | $28.04 | $28.02 | 1,534,304 |
| 2025-04-07 | $27.78 | $29.88 | $27.22 | $28.42 | $28.40 | 2,022,204 |
| 2025-04-04 | $29.01 | $29.37 | $27.78 | $28.90 | $28.88 | 1,463,583 |
| 2025-04-03 | $32.05 | $32.09 | $30.17 | $30.39 | $30.37 | 1,202,854 |
| 2025-04-02 | $32.54 | $33.82 | $32.46 | $33.65 | $33.63 | 948,227 |
| 2025-04-01 | $32.87 | $33.12 | $32.32 | $32.91 | $32.89 | 766,433 |
| 2025-03-31 | $32.35 | $33.08 | $32.16 | $32.85 | $32.83 | 1,428,334 |
| 2025-03-28 | $33.33 | $33.57 | $32.39 | $32.80 | $32.78 | 823,383 |
| 2025-03-27 | $34.34 | $34.34 | $33.26 | $33.54 | $33.52 | 1,001,571 |
| 2025-03-26 | $34.33 | $34.67 | $33.89 | $34.20 | $34.18 | 614,169 |
| 2025-03-25 | $34.50 | $34.88 | $34.13 | $34.31 | $34.29 | 673,460 |
| 2025-03-24 | $34.37 | $34.54 | $34.13 | $34.54 | $34.52 | 734,223 |
| 2025-03-21 | $33.52 | $33.75 | $33.21 | $33.71 | $33.69 | 1,000,538 |
| 2025-03-20 | $33.98 | $34.41 | $33.72 | $33.89 | $33.87 | 970,410 |
| 2025-03-19 | $33.28 | $34.69 | $33.23 | $34.33 | $34.31 | 1,285,277 |
| 2025-03-18 | $33.32 | $33.53 | $33.11 | $33.33 | $33.31 | 688,836 |
| 2025-03-17 | $33.03 | $33.65 | $32.84 | $33.44 | $33.42 | 663,532 |
| 2025-03-14 | $32.45 | $33.25 | $32.14 | $33.15 | $33.13 | 954,896 |
| 2025-03-13 | $32.71 | $32.89 | $31.79 | $32.10 | $32.08 | 1,208,034 |
| 2025-03-12 | $32.88 | $33.30 | $32.42 | $32.80 | $32.78 | 1,274,281 |
| 2025-03-11 | $32.73 | $33.19 | $32.10 | $32.57 | $32.55 | 1,312,299 |
| 2025-03-10 | $33.06 | $33.27 | $32.09 | $32.61 | $32.59 | 2,192,346 |
| 2025-03-07 | $33.77 | $34.21 | $32.64 | $33.64 | $33.62 | 2,015,058 |
| 2025-03-06 | $34.48 | $34.64 | $33.46 | $33.97 | $33.95 | 1,329,901 |
| 2025-03-05 | $34.79 | $34.99 | $34.20 | $34.91 | $34.86 | 1,371,172 |
| 2025-03-04 | $35.57 | $35.67 | $34.55 | $34.71 | $34.66 | 1,427,542 |
| 2025-03-03 | $37.48 | $37.70 | $36.13 | $36.20 | $36.15 | 938,140 |
| 2025-02-28 | $36.97 | $37.40 | $36.67 | $37.35 | $37.30 | 1,363,218 |
| 2025-02-27 | $37.88 | $38.06 | $36.97 | $37.03 | $36.98 | 910,670 |
| 2025-02-26 | $38.00 | $38.38 | $37.72 | $37.83 | $37.78 | 828,826 |
| 2025-02-25 | $38.05 | $38.48 | $37.58 | $37.99 | $37.94 | 1,375,916 |
| 2025-02-24 | $37.84 | $38.20 | $37.22 | $37.90 | $37.85 | 1,316,040 |
| 2025-02-21 | $38.87 | $38.88 | $37.49 | $37.71 | $37.66 | 1,645,229 |
| 2025-02-20 | $38.55 | $39.04 | $38.10 | $38.62 | $38.56 | 3,205,268 |
| 2025-02-19 | $40.16 | $40.75 | $39.99 | $40.32 | $40.26 | 1,062,631 |
| 2025-02-18 | $39.24 | $40.26 | $39.06 | $40.25 | $40.19 | 974,735 |
| 2025-02-14 | $38.66 | $39.56 | $38.63 | $39.27 | $39.21 | 881,308 |
| 2025-02-13 | $37.76 | $39.46 | $37.50 | $38.40 | $38.34 | 1,203,112 |
| 2025-02-12 | $37.37 | $38.91 | $37.18 | $37.72 | $37.67 | 1,335,583 |
| 2025-02-11 | $38.19 | $38.57 | $37.69 | $37.82 | $37.77 | 840,558 |
| 2025-02-10 | $38.55 | $38.70 | $38.17 | $38.55 | $38.49 | 610,335 |
| 2025-02-07 | $39.04 | $39.04 | $38.38 | $38.39 | $38.34 | 581,561 |
| 2025-02-06 | $38.98 | $39.08 | $38.50 | $38.84 | $38.78 | 544,763 |
| 2025-02-05 | $38.40 | $38.95 | $38.11 | $38.88 | $38.82 | 441,369 |
| 2025-02-04 | $38.22 | $38.34 | $37.74 | $38.10 | $38.05 | 400,314 |
| 2025-02-03 | $37.61 | $38.30 | $37.15 | $37.95 | $37.90 | 502,094 |
| 2025-01-31 | $39.03 | $39.17 | $38.22 | $38.55 | $38.49 | 694,535 |
| 2025-01-30 | $38.47 | $39.60 | $38.37 | $39.07 | $39.01 | 750,381 |
| 2025-01-29 | $38.06 | $38.30 | $37.73 | $37.91 | $37.86 | 375,734 |
| 2025-01-28 | $37.90 | $38.11 | $37.65 | $38.00 | $37.95 | 343,837 |
| 2025-01-27 | $38.18 | $38.56 | $37.88 | $38.00 | $37.95 | 577,597 |
| 2025-01-24 | $38.41 | $38.96 | $38.37 | $38.62 | $38.56 | 497,241 |
| 2025-01-23 | $38.38 | $38.87 | $38.21 | $38.65 | $38.59 | 426,391 |
| 2025-01-22 | $39.06 | $39.54 | $38.39 | $38.51 | $38.45 | 588,284 |
| 2025-01-21 | $37.77 | $39.05 | $37.68 | $39.00 | $38.94 | 913,537 |
| 2025-01-17 | $37.48 | $37.82 | $37.34 | $37.46 | $37.41 | 490,088 |
| 2025-01-16 | $36.67 | $37.26 | $36.57 | $37.21 | $37.16 | 543,948 |
| 2025-01-15 | $37.14 | $37.53 | $36.56 | $36.82 | $36.77 | 642,596 |
| 2025-01-14 | $35.75 | $36.60 | $35.75 | $36.35 | $36.30 | 617,671 |
| 2025-01-13 | $35.53 | $36.00 | $35.46 | $35.76 | $35.71 | 609,010 |
| 2025-01-10 | $35.75 | $36.23 | $35.66 | $35.97 | $35.92 | 732,669 |
| 2025-01-08 | $36.20 | $36.25 | $35.81 | $36.12 | $36.07 | 577,116 |
| 2025-01-07 | $36.98 | $37.38 | $36.24 | $36.63 | $36.58 | 818,493 |
| 2025-01-06 | $36.84 | $37.49 | $36.82 | $36.89 | $36.84 | 711,064 |
| 2025-01-03 | $36.15 | $36.76 | $36.05 | $36.72 | $36.67 | 508,885 |
| 2025-01-02 | $36.64 | $36.95 | $35.98 | $36.06 | $36.01 | 513,959 |
| 2024-12-31 | $36.29 | $36.63 | $36.20 | $36.47 | $36.42 | 538,973 |
| 2024-12-30 | $36.31 | $36.47 | $35.90 | $36.22 | $36.17 | 410,533 |
| 2024-12-27 | $37.08 | $37.39 | $36.41 | $36.61 | $36.56 | 309,723 |
| 2024-12-26 | $36.96 | $37.42 | $36.96 | $37.35 | $37.30 | 395,083 |
| 2024-12-24 | $36.84 | $37.13 | $36.63 | $37.11 | $37.06 | 182,333 |
| 2024-12-23 | $36.27 | $36.93 | $36.27 | $36.82 | $36.77 | 584,503 |
| 2024-12-20 | $36.18 | $36.90 | $35.79 | $36.53 | $36.48 | 4,081,822 |
| 2024-12-19 | $37.17 | $37.35 | $36.34 | $36.38 | $36.33 | 1,005,037 |
| 2024-12-18 | $38.42 | $38.46 | $36.74 | $36.95 | $36.90 | 868,080 |
| 2024-12-17 | $39.25 | $39.40 | $38.12 | $38.18 | $38.13 | 1,320,181 |
| 2024-12-16 | $39.49 | $39.86 | $39.08 | $39.43 | $39.37 | 794,647 |
| 2024-12-13 | $39.77 | $39.78 | $39.01 | $39.60 | $39.54 | 763,777 |
| 2024-12-12 | $39.94 | $40.41 | $39.65 | $39.91 | $39.85 | 1,144,647 |
| 2024-12-11 | $39.44 | $39.44 | $38.93 | $39.16 | $39.10 | 823,148 |
| 2024-12-10 | $39.71 | $39.87 | $38.69 | $39.15 | $39.09 | 1,100,791 |
| 2024-12-09 | $38.74 | $39.10 | $38.56 | $38.89 | $38.83 | 534,136 |
| 2024-12-06 | $38.79 | $38.79 | $38.31 | $38.64 | $38.58 | 731,303 |
| 2024-12-05 | $39.14 | $39.18 | $38.40 | $38.51 | $38.45 | 443,116 |
| 2024-12-04 | $38.99 | $39.20 | $38.62 | $39.08 | $39.02 | 496,941 |
| 2024-12-03 | $39.14 | $39.24 | $38.70 | $38.93 | $38.87 | 591,748 |
| 2024-12-02 | $39.38 | $39.59 | $39.10 | $39.31 | $39.25 | 807,050 |
| 2024-11-29 | $39.30 | $39.64 | $39.20 | $39.26 | $39.20 | 675,918 |
| 2024-11-27 | $39.02 | $39.39 | $38.71 | $39.18 | $39.12 | 624,013 |
| 2024-11-26 | $38.91 | $39.13 | $38.64 | $38.95 | $38.89 | 833,217 |
| 2024-11-25 | $39.27 | $39.63 | $38.98 | $39.02 | $38.96 | 1,337,653 |
| 2024-11-22 | $38.41 | $38.95 | $38.04 | $38.84 | $38.78 | 1,137,668 |
| 2024-11-21 | $37.74 | $38.48 | $37.34 | $38.32 | $38.27 | 953,100 |
| 2024-11-20 | $37.08 | $37.53 | $36.79 | $37.39 | $37.31 | 964,416 |
| 2024-11-19 | $37.12 | $37.48 | $36.71 | $37.09 | $37.01 | 1,072,622 |
| 2024-11-18 | $38.09 | $38.32 | $37.60 | $37.62 | $37.54 | 755,023 |
| 2024-11-15 | $39.00 | $39.10 | $38.04 | $38.08 | $38.08 | 707,268 |
| 2024-11-14 | $39.04 | $39.19 | $38.76 | $38.94 | $38.94 | 882,276 |
| 2024-11-13 | $39.52 | $39.77 | $39.07 | $39.12 | $39.12 | 1,161,819 |
| 2024-11-12 | $40.22 | $40.33 | $39.51 | $39.52 | $39.52 | 1,088,219 |
| 2024-11-11 | $40.25 | $40.80 | $40.14 | $40.35 | $40.35 | 732,223 |
| 2024-11-08 | $40.35 | $40.99 | $39.81 | $40.05 | $40.05 | 1,163,340 |
| 2024-11-07 | $40.07 | $40.71 | $39.70 | $40.45 | $40.45 | 1,017,387 |
| 2024-11-06 | $40.00 | $40.25 | $39.10 | $40.02 | $40.02 | 1,210,494 |
| 2024-11-05 | $37.07 | $38.08 | $36.53 | $38.01 | $38.01 | 1,094,543 |
| 2024-11-04 | $36.99 | $37.56 | $36.75 | $37.08 | $37.08 | 736,665 |
| 2024-11-01 | $36.78 | $37.38 | $36.54 | $36.96 | $36.96 | 1,215,603 |
| 2024-10-31 | $36.29 | $37.48 | $36.23 | $37.08 | $37.08 | 1,674,793 |
| 2024-10-30 | $33.68 | $34.42 | $33.60 | $34.08 | $34.08 | 951,210 |
| 2024-10-29 | $34.37 | $34.53 | $33.80 | $33.93 | $33.93 | 1,488,225 |
| 2024-10-28 | $34.22 | $34.73 | $34.20 | $34.49 | $34.49 | 970,255 |
| 2024-10-25 | $34.61 | $34.81 | $33.99 | $34.03 | $34.03 | 542,315 |
| 2024-10-24 | $34.32 | $34.40 | $34.10 | $34.33 | $34.33 | 719,114 |
| 2024-10-23 | $34.27 | $34.64 | $33.93 | $34.23 | $34.23 | 498,500 |
| 2024-10-22 | $35.04 | $35.18 | $34.72 | $34.74 | $34.74 | 490,932 |
| 2024-10-21 | $35.19 | $35.38 | $35.01 | $35.21 | $35.21 | 471,265 |
| 2024-10-18 | $35.41 | $35.41 | $34.95 | $35.30 | $35.30 | 570,818 |
| 2024-10-17 | $34.58 | $35.32 | $34.49 | $35.31 | $35.31 | 701,783 |
| 2024-10-16 | $34.56 | $34.85 | $34.31 | $34.46 | $34.46 | 443,366 |
| 2024-10-15 | $34.15 | $34.85 | $34.11 | $34.34 | $34.34 | 751,472 |
| 2024-10-14 | $34.54 | $34.59 | $34.26 | $34.35 | $34.35 | 529,123 |
| 2024-10-11 | $33.84 | $34.85 | $33.84 | $34.51 | $34.51 | 826,088 |
| 2024-10-10 | $33.23 | $33.90 | $32.91 | $33.88 | $33.88 | 955,914 |
| 2024-10-09 | $33.36 | $33.85 | $33.25 | $33.53 | $33.53 | 465,236 |
| 2024-10-08 | $33.50 | $33.64 | $33.13 | $33.20 | $33.20 | 496,268 |
| 2024-10-07 | $33.46 | $33.77 | $33.17 | $33.52 | $33.52 | 635,881 |
| 2024-10-04 | $33.44 | $33.71 | $33.27 | $33.69 | $33.69 | 663,809 |
| 2024-10-03 | $33.12 | $33.40 | $33.01 | $33.03 | $33.03 | 796,593 |
| 2024-10-02 | $33.45 | $33.88 | $33.22 | $33.36 | $33.36 | 549,724 |
| 2024-10-01 | $33.55 | $33.68 | $33.08 | $33.51 | $33.51 | 615,781 |
| 2024-09-30 | $33.80 | $33.97 | $33.45 | $33.74 | $33.74 | 815,285 |
| 2024-09-27 | $33.58 | $34.30 | $33.40 | $33.88 | $33.88 | 1,010,465 |
| 2024-09-26 | $33.43 | $33.58 | $33.08 | $33.46 | $33.46 | 1,236,282 |
| 2024-09-25 | $33.41 | $33.41 | $32.72 | $32.87 | $32.87 | 1,149,500 |
| 2024-09-24 | $33.51 | $33.61 | $33.24 | $33.27 | $33.27 | 879,519 |
| 2024-09-23 | $33.50 | $33.64 | $33.20 | $33.38 | $33.38 | 1,021,252 |
| 2024-09-20 | $33.73 | $33.81 | $33.21 | $33.24 | $33.24 | 3,044,078 |
| 2024-09-19 | $34.00 | $34.18 | $33.54 | $34.01 | $34.01 | 537,637 |
| 2024-09-18 | $33.57 | $33.88 | $33.10 | $33.21 | $33.21 | 664,141 |
| 2024-09-17 | $33.73 | $33.85 | $33.30 | $33.46 | $33.46 | 509,103 |
| 2024-09-16 | $33.13 | $33.60 | $33.10 | $33.45 | $33.45 | 641,345 |
| 2024-09-13 | $32.52 | $33.22 | $32.50 | $33.14 | $33.14 | 947,925 |
| 2024-09-12 | $32.10 | $32.58 | $31.80 | $32.41 | $32.41 | 1,366,833 |
| 2024-09-11 | $32.16 | $32.16 | $31.22 | $31.95 | $31.95 | 1,266,390 |
| 2024-09-10 | $32.28 | $32.45 | $31.99 | $32.26 | $32.26 | 625,789 |
| 2024-09-09 | $32.65 | $32.74 | $32.26 | $32.29 | $32.29 | 800,644 |
| 2024-09-06 | $33.08 | $33.35 | $32.50 | $32.55 | $32.55 | 552,273 |
| 2024-09-05 | $33.41 | $33.63 | $33.06 | $33.11 | $33.11 | 937,940 |
| 2024-09-04 | $33.63 | $33.74 | $33.22 | $33.40 | $33.37 | 1,319,628 |
| 2024-09-03 | $34.66 | $34.79 | $33.42 | $33.78 | $33.75 | 1,384,741 |
| 2024-08-30 | $34.83 | $35.18 | $34.73 | $35.03 | $35.03 | 1,885,156 |
| 2024-08-29 | $34.92 | $35.39 | $34.73 | $34.77 | $34.77 | 646,915 |
| 2024-08-28 | $34.97 | $35.23 | $34.63 | $34.65 | $34.65 | 592,473 |
| 2024-08-27 | $34.60 | $35.10 | $34.36 | $34.96 | $34.96 | 703,476 |
| 2024-08-26 | $35.28 | $35.44 | $34.85 | $34.96 | $34.96 | 567,631 |
| 2024-08-23 | $34.59 | $35.33 | $34.59 | $35.03 | $35.03 | 583,104 |
| 2024-08-22 | $34.83 | $35.15 | $34.37 | $34.40 | $34.40 | 656,964 |
| 2024-08-21 | $34.51 | $34.83 | $34.26 | $34.81 | $34.81 | 1,232,273 |
| 2024-08-20 | $34.38 | $34.78 | $34.21 | $34.30 | $34.30 | 681,234 |
| 2024-08-19 | $34.19 | $34.92 | $34.19 | $34.67 | $34.67 | 645,275 |
| 2024-08-16 | $34.46 | $34.54 | $34.07 | $34.16 | $34.16 | 1,145,008 |
| 2024-08-15 | $34.31 | $34.69 | $34.05 | $34.47 | $34.47 | 623,010 |
| 2024-08-14 | $33.90 | $34.00 | $33.52 | $33.72 | $33.72 | 991,189 |
| 2024-08-13 | $33.17 | $33.95 | $33.05 | $33.83 | $33.83 | 1,178,864 |
| 2024-08-12 | $33.35 | $33.53 | $32.89 | $32.93 | $32.93 | 708,844 |
| 2024-08-09 | $33.31 | $33.46 | $32.98 | $33.44 | $33.44 | 792,029 |
| 2024-08-08 | $33.08 | $33.61 | $33.07 | $33.40 | $33.40 | 947,072 |
| 2024-08-07 | $33.29 | $33.54 | $32.50 | $32.69 | $32.69 | 1,009,044 |
| 2024-08-06 | $32.50 | $33.29 | $32.31 | $32.80 | $32.80 | 977,157 |
| 2024-08-05 | $32.84 | $33.05 | $32.03 | $32.41 | $32.41 | 1,954,796 |
| 2024-08-02 | $34.36 | $34.99 | $32.71 | $33.02 | $33.02 | 1,578,377 |
| 2024-08-01 | $34.01 | $35.34 | $32.16 | $35.25 | $35.25 | 3,644,808 |
| 2024-07-31 | $39.27 | $39.98 | $38.94 | $39.23 | $39.23 | 762,327 |
| 2024-07-30 | $39.56 | $39.87 | $38.68 | $38.92 | $38.92 | 516,021 |
| 2024-07-29 | $39.27 | $39.76 | $39.10 | $39.37 | $39.37 | 293,886 |
| 2024-07-26 | $39.15 | $39.68 | $38.89 | $39.24 | $39.24 | 745,023 |
| 2024-07-25 | $38.67 | $39.29 | $38.41 | $38.57 | $38.57 | 631,056 |
| 2024-07-24 | $39.20 | $39.55 | $38.58 | $38.62 | $38.62 | 594,348 |
| 2024-07-23 | $39.49 | $40.13 | $39.13 | $39.54 | $39.54 | 566,891 |
| 2024-07-22 | $40.19 | $40.19 | $39.36 | $39.65 | $39.65 | 1,546,919 |
| 2024-07-19 | $39.87 | $40.03 | $39.17 | $39.75 | $39.75 | 518,187 |
| 2024-07-18 | $40.75 | $41.36 | $39.76 | $39.94 | $39.94 | 573,504 |
| 2024-07-17 | $40.95 | $41.45 | $40.78 | $40.89 | $40.89 | 466,584 |
| 2024-07-16 | $40.61 | $41.61 | $40.58 | $41.39 | $41.39 | 500,486 |
| 2024-07-15 | $39.69 | $40.54 | $39.54 | $40.47 | $40.47 | 584,108 |
| 2024-07-12 | $40.21 | $40.31 | $39.59 | $39.60 | $39.60 | 477,912 |
| 2024-07-11 | $39.15 | $39.96 | $39.15 | $39.71 | $39.71 | 595,117 |
| 2024-07-10 | $37.99 | $38.73 | $37.90 | $38.71 | $38.71 | 540,078 |
| 2024-07-09 | $38.03 | $38.44 | $37.96 | $37.99 | $37.99 | 405,687 |
| 2024-07-08 | $38.33 | $38.83 | $38.08 | $38.16 | $38.16 | 737,574 |
| 2024-07-05 | $38.21 | $38.44 | $37.75 | $38.07 | $38.07 | 1,014,772 |
| 2024-07-03 | $38.28 | $38.67 | $38.07 | $38.33 | $38.33 | 344,533 |
| 2024-07-02 | $38.32 | $38.37 | $38.00 | $38.28 | $38.28 | 519,421 |
| 2024-07-01 | $38.47 | $38.51 | $37.83 | $37.89 | $37.89 | 422,694 |
| 2024-06-28 | $38.34 | $38.65 | $37.98 | $38.20 | $38.20 | 2,321,582 |
| 2024-06-27 | $38.37 | $38.47 | $38.04 | $38.11 | $38.11 | 579,760 |
| 2024-06-26 | $38.25 | $38.46 | $37.90 | $38.39 | $38.39 | 486,141 |
| 2024-06-25 | $39.39 | $39.39 | $38.37 | $38.38 | $38.38 | 460,461 |
| 2024-06-24 | $39.54 | $39.68 | $39.32 | $39.36 | $39.36 | 506,532 |
| 2024-06-21 | $39.23 | $39.56 | $38.75 | $39.54 | $39.54 | 2,542,275 |
| 2024-06-20 | $39.30 | $39.88 | $39.00 | $39.19 | $39.19 | 812,739 |
| 2024-06-18 | $38.44 | $39.53 | $38.34 | $39.43 | $39.43 | 753,093 |
| 2024-06-17 | $38.09 | $38.54 | $37.98 | $38.36 | $38.36 | 568,868 |
| 2024-06-14 | $38.24 | $38.30 | $37.75 | $38.13 | $38.13 | 365,215 |
| 2024-06-13 | $38.72 | $39.00 | $38.37 | $38.74 | $38.74 | 377,357 |
| 2024-06-12 | $38.79 | $39.22 | $38.52 | $38.88 | $38.88 | 372,387 |
| 2024-06-11 | $38.46 | $38.69 | $37.84 | $38.04 | $38.04 | 604,003 |
| 2024-06-10 | $38.54 | $38.84 | $38.25 | $38.79 | $38.79 | 555,408 |
| 2024-06-07 | $39.07 | $39.35 | $38.69 | $39.02 | $39.02 | 530,493 |
| 2024-06-06 | $39.39 | $39.59 | $38.98 | $39.15 | $39.15 | 564,382 |
| 2024-06-05 | $39.19 | $39.78 | $38.56 | $39.50 | $39.47 | 565,894 |
| 2024-06-04 | $39.06 | $39.47 | $38.89 | $39.02 | $39.00 | 696,569 |
| 2024-06-03 | $40.00 | $40.00 | $38.88 | $39.45 | $39.42 | 1,018,031 |
| 2024-05-31 | $39.18 | $40.00 | $38.81 | $39.98 | $39.95 | 1,025,436 |
| 2024-05-30 | $38.97 | $39.32 | $38.88 | $39.13 | $39.11 | 695,413 |
| 2024-05-29 | $39.09 | $39.24 | $38.62 | $38.79 | $38.77 | 601,868 |
| 2024-05-28 | $40.44 | $40.45 | $39.45 | $39.49 | $39.46 | 564,769 |
| 2024-05-24 | $40.15 | $40.49 | $39.89 | $40.39 | $40.36 | 416,640 |
| 2024-05-23 | $40.82 | $40.90 | $39.89 | $40.00 | $39.97 | 437,539 |
| 2024-05-22 | $40.50 | $41.10 | $40.40 | $40.78 | $40.75 | 463,099 |
| 2024-05-21 | $40.22 | $40.52 | $40.07 | $40.51 | $40.48 | 360,265 |
| 2024-05-20 | $39.87 | $40.46 | $39.87 | $40.23 | $40.20 | 537,510 |
| 2024-05-17 | $40.27 | $40.41 | $39.51 | $39.77 | $39.77 | 1,008,484 |
| 2024-05-16 | $40.39 | $40.43 | $39.60 | $40.15 | $40.15 | 926,152 |
| 2024-05-15 | $40.41 | $40.95 | $40.03 | $40.50 | $40.50 | 638,281 |
| 2024-05-14 | $40.45 | $40.45 | $39.96 | $40.20 | $40.20 | 794,352 |
| 2024-05-13 | $40.62 | $40.90 | $40.13 | $40.26 | $40.26 | 530,665 |
| 2024-05-10 | $40.60 | $40.69 | $40.09 | $40.60 | $40.60 | 562,981 |
| 2024-05-09 | $40.66 | $40.69 | $40.34 | $40.58 | $40.58 | 521,261 |
| 2024-05-08 | $41.01 | $41.01 | $40.38 | $40.56 | $40.56 | 423,982 |
| 2024-05-07 | $39.80 | $41.32 | $39.75 | $41.19 | $41.19 | 1,227,230 |
| 2024-05-06 | $39.92 | $40.22 | $39.62 | $39.82 | $39.82 | 700,305 |
| 2024-05-03 | $40.33 | $40.44 | $39.32 | $39.44 | $39.44 | 759,660 |
| 2024-05-02 | $40.13 | $40.75 | $38.42 | $40.35 | $40.35 | 1,252,280 |
| 2024-05-01 | $40.41 | $41.29 | $40.18 | $40.62 | $40.62 | 842,303 |
| 2024-04-30 | $41.39 | $41.73 | $40.61 | $40.63 | $40.63 | 691,945 |
| 2024-04-29 | $41.24 | $41.64 | $41.18 | $41.52 | $41.52 | 571,781 |
| 2024-04-26 | $40.79 | $41.25 | $40.74 | $41.22 | $41.22 | 417,935 |
| 2024-04-25 | $40.26 | $40.91 | $40.02 | $40.78 | $40.78 | 493,415 |
| 2024-04-24 | $40.91 | $41.03 | $40.09 | $40.31 | $40.31 | 460,319 |
| 2024-04-23 | $40.40 | $40.97 | $40.20 | $40.76 | $40.76 | 554,469 |
| 2024-04-22 | $40.20 | $40.61 | $39.95 | $40.18 | $40.18 | 388,707 |
| 2024-04-19 | $40.35 | $40.71 | $39.79 | $39.96 | $39.96 | 617,810 |
| 2024-04-18 | $40.64 | $40.64 | $39.98 | $40.33 | $40.33 | 601,191 |
| 2024-04-17 | $40.94 | $41.05 | $40.28 | $40.39 | $40.39 | 597,851 |
| 2024-04-16 | $41.08 | $41.08 | $40.55 | $40.61 | $40.61 | 623,157 |
| 2024-04-15 | $41.95 | $42.04 | $41.03 | $41.08 | $41.08 | 460,105 |
| 2024-04-12 | $41.69 | $41.91 | $41.22 | $41.57 | $41.57 | 603,111 |
| 2024-04-11 | $41.98 | $42.28 | $41.80 | $42.06 | $42.06 | 622,584 |
| 2024-04-10 | $41.80 | $42.53 | $41.71 | $41.99 | $41.99 | 665,329 |
| 2024-04-09 | $43.29 | $43.29 | $42.08 | $42.76 | $42.76 | 685,824 |
| 2024-04-08 | $43.10 | $43.41 | $42.78 | $43.32 | $43.32 | 551,290 |
| 2024-04-05 | $42.83 | $43.42 | $42.83 | $43.09 | $43.09 | 601,759 |
| 2024-04-04 | $44.25 | $44.25 | $42.49 | $42.78 | $42.78 | 1,541,092 |
| 2024-04-03 | $44.99 | $45.34 | $43.66 | $43.86 | $43.86 | 1,194,445 |
| 2024-04-02 | $44.66 | $45.11 | $44.25 | $44.98 | $44.98 | 859,508 |
| 2024-04-01 | $45.50 | $45.62 | $44.90 | $45.26 | $45.26 | 1,202,122 |
| 2024-03-28 | $44.69 | $45.40 | $44.67 | $45.36 | $45.36 | 833,322 |
| 2024-03-27 | $44.44 | $44.91 | $44.26 | $44.74 | $44.74 | 701,068 |
| 2024-03-26 | $44.52 | $44.73 | $44.20 | $44.21 | $44.21 | 503,706 |
| 2024-03-25 | $44.73 | $44.84 | $44.36 | $44.47 | $44.47 | 666,638 |
| 2024-03-22 | $45.08 | $45.26 | $44.54 | $44.76 | $44.76 | 941,037 |
| 2024-03-21 | $44.80 | $45.10 | $44.43 | $45.00 | $45.00 | 612,171 |
| 2024-03-20 | $44.10 | $44.53 | $43.31 | $44.52 | $44.52 | 699,016 |
| 2024-03-19 | $43.04 | $44.09 | $42.82 | $44.07 | $44.07 | 661,754 |
| 2024-03-18 | $43.46 | $43.90 | $43.07 | $43.21 | $43.21 | 743,801 |
| 2024-03-15 | $42.48 | $43.55 | $42.30 | $43.19 | $43.19 | 2,101,970 |
| 2024-03-14 | $42.89 | $42.98 | $42.51 | $42.72 | $42.72 | 780,171 |
| 2024-03-13 | $42.98 | $43.33 | $42.69 | $42.94 | $42.94 | 550,320 |
| 2024-03-12 | $42.73 | $43.08 | $42.57 | $42.82 | $42.82 | 529,028 |
| 2024-03-11 | $43.21 | $43.29 | $42.53 | $42.56 | $42.56 | 692,536 |
| 2024-03-08 | $43.62 | $43.99 | $43.18 | $43.41 | $43.41 | 506,589 |
| 2024-03-07 | $43.32 | $43.76 | $43.28 | $43.59 | $43.59 | 544,627 |
| 2024-03-06 | $43.70 | $44.09 | $42.97 | $43.11 | $43.11 | 585,799 |
| 2024-03-05 | $43.34 | $44.16 | $43.10 | $43.51 | $43.48 | 967,030 |
| 2024-03-04 | $43.21 | $44.05 | $43.03 | $43.56 | $43.53 | 628,572 |
| 2024-03-01 | $43.00 | $43.34 | $42.89 | $43.12 | $43.10 | 507,775 |
| 2024-02-29 | $43.08 | $43.08 | $42.42 | $43.00 | $42.98 | 1,666,118 |
| 2024-02-28 | $42.37 | $43.00 | $42.29 | $42.84 | $42.82 | 533,699 |
| 2024-02-27 | $43.11 | $43.11 | $42.43 | $42.71 | $42.69 | 550,229 |
| 2024-02-26 | $42.69 | $42.83 | $42.42 | $42.46 | $42.44 | 956,776 |
| 2024-02-23 | $43.14 | $43.18 | $42.13 | $42.62 | $42.60 | 854,678 |
| 2024-02-22 | $42.28 | $42.70 | $42.16 | $42.61 | $42.59 | 1,313,946 |
| 2024-02-21 | $41.24 | $41.71 | $40.90 | $41.66 | $41.66 | 959,428 |
| 2024-02-20 | $40.59 | $41.47 | $40.10 | $41.09 | $41.09 | 1,722,465 |
| 2024-02-16 | $39.14 | $41.56 | $38.75 | $41.10 | $41.10 | 2,802,367 |
| 2024-02-15 | $36.68 | $38.68 | $36.55 | $38.63 | $38.63 | 1,584,054 |
| 2024-02-14 | $36.06 | $36.45 | $35.80 | $36.43 | $36.43 | 1,328,298 |
| 2024-02-13 | $36.03 | $36.28 | $35.39 | $35.69 | $35.69 | 689,186 |
| 2024-02-12 | $36.61 | $36.87 | $36.60 | $36.77 | $36.77 | 450,539 |
| 2024-02-09 | $36.40 | $36.72 | $36.30 | $36.70 | $36.70 | 395,136 |
| 2024-02-08 | $36.27 | $36.52 | $35.90 | $36.48 | $36.48 | 580,965 |
| 2024-02-07 | $36.39 | $36.57 | $36.13 | $36.14 | $36.14 | 473,627 |
| 2024-02-06 | $36.26 | $36.50 | $36.17 | $36.29 | $36.29 | 612,265 |
| 2024-02-05 | $35.67 | $36.24 | $35.41 | $36.10 | $36.10 | 587,409 |
| 2024-02-02 | $35.43 | $36.11 | $35.23 | $36.03 | $36.03 | 490,387 |
| 2024-02-01 | $34.80 | $35.73 | $34.71 | $35.70 | $35.70 | 562,634 |
| 2024-01-31 | $34.96 | $35.19 | $34.54 | $34.59 | $34.59 | 516,575 |
| 2024-01-30 | $35.01 | $35.23 | $34.93 | $35.05 | $35.05 | 410,672 |
| 2024-01-29 | $34.49 | $35.07 | $34.37 | $35.07 | $35.07 | 462,758 |
| 2024-01-26 | $34.69 | $34.88 | $34.34 | $34.53 | $34.53 | 394,093 |
| 2024-01-25 | $34.91 | $35.06 | $34.56 | $34.66 | $34.66 | 535,331 |
| 2024-01-24 | $35.50 | $35.50 | $34.48 | $34.56 | $34.56 | 474,781 |
| 2024-01-23 | $35.72 | $35.72 | $35.11 | $35.22 | $35.22 | 497,067 |
| 2024-01-22 | $35.58 | $35.84 | $35.48 | $35.77 | $35.77 | 430,260 |
| 2024-01-19 | $34.84 | $35.34 | $34.47 | $35.32 | $35.32 | 685,351 |
| 2024-01-18 | $34.14 | $34.91 | $34.14 | $34.80 | $34.80 | 817,579 |
| 2024-01-17 | $33.89 | $34.20 | $33.72 | $33.92 | $33.92 | 597,480 |
| 2024-01-16 | $34.39 | $34.48 | $33.96 | $34.11 | $34.11 | 488,996 |
| 2024-01-12 | $35.34 | $35.42 | $34.72 | $34.72 | $34.72 | 692,960 |
| 2024-01-11 | $34.20 | $35.14 | $34.06 | $35.09 | $35.09 | 1,323,497 |
| 2024-01-10 | $33.44 | $33.85 | $33.40 | $33.56 | $33.56 | 954,228 |
| 2024-01-09 | $33.46 | $33.78 | $33.30 | $33.50 | $33.50 | 767,497 |
| 2024-01-08 | $33.74 | $33.89 | $33.53 | $33.77 | $33.77 | 907,656 |
| 2024-01-05 | $33.37 | $33.75 | $33.37 | $33.67 | $33.67 | 757,820 |
| 2024-01-04 | $33.46 | $33.57 | $33.32 | $33.43 | $33.43 | 873,096 |
| 2024-01-03 | $33.62 | $34.02 | $33.21 | $33.46 | $33.46 | 788,246 |
| 2024-01-02 | $34.28 | $34.41 | $33.80 | $34.04 | $34.04 | 622,732 |
| 2023-12-29 | $34.70 | $34.87 | $34.52 | $34.55 | $34.55 | 498,001 |
| 2023-12-28 | $34.84 | $34.93 | $34.68 | $34.83 | $34.83 | 349,486 |
| 2023-12-27 | $34.69 | $35.06 | $34.58 | $35.01 | $35.01 | 551,100 |
| 2023-12-26 | $34.46 | $34.79 | $34.36 | $34.69 | $34.69 | 480,746 |
| 2023-12-22 | $34.57 | $34.80 | $34.24 | $34.41 | $34.41 | 418,677 |
| 2023-12-21 | $34.58 | $34.73 | $34.19 | $34.45 | $34.45 | 699,295 |
| 2023-12-20 | $34.88 | $35.09 | $34.23 | $34.27 | $34.27 | 897,062 |
| 2023-12-19 | $34.89 | $35.22 | $34.85 | $35.05 | $35.05 | 1,211,440 |
| 2023-12-18 | $35.05 | $35.05 | $34.52 | $34.74 | $34.74 | 714,692 |
| 2023-12-15 | $35.13 | $35.39 | $34.74 | $34.92 | $34.92 | 2,803,376 |
| 2023-12-14 | $34.62 | $35.33 | $34.52 | $35.19 | $35.19 | 905,122 |
| 2023-12-13 | $34.22 | $34.48 | $33.69 | $34.24 | $34.24 | 1,288,045 |
| 2023-12-12 | $34.57 | $34.67 | $34.25 | $34.26 | $34.26 | 670,413 |
| 2023-12-11 | $34.31 | $34.63 | $34.22 | $34.47 | $34.47 | 863,192 |
| 2023-12-08 | $33.91 | $34.50 | $33.88 | $34.24 | $34.24 | 496,047 |
| 2023-12-07 | $33.73 | $34.04 | $33.54 | $34.03 | $34.03 | 568,712 |
| 2023-12-06 | $34.01 | $34.25 | $33.66 | $33.71 | $33.71 | 854,234 |
| 2023-12-05 | $34.21 | $34.30 | $33.83 | $33.90 | $33.90 | 757,282 |
| 2023-12-04 | $34.21 | $34.80 | $33.90 | $34.34 | $34.34 | 911,824 |
| 2023-12-01 | $33.74 | $34.34 | $33.46 | $34.34 | $34.34 | 759,200 |
| 2023-11-30 | $33.63 | $33.83 | $33.27 | $33.73 | $33.73 | 927,480 |
| 2023-11-29 | $33.65 | $33.87 | $33.32 | $33.48 | $33.48 | 751,771 |
| 2023-11-28 | $33.85 | $33.89 | $33.41 | $33.46 | $33.44 | 696,541 |
| 2023-11-27 | $33.44 | $33.98 | $33.31 | $33.94 | $33.91 | 932,081 |
| 2023-11-24 | $33.34 | $33.53 | $33.31 | $33.36 | $33.34 | 625,847 |
| 2023-11-22 | $33.54 | $33.67 | $33.24 | $33.43 | $33.41 | 370,829 |
| 2023-11-21 | $33.59 | $33.60 | $33.25 | $33.39 | $33.37 | 675,738 |
| 2023-11-20 | $33.95 | $33.95 | $33.66 | $33.70 | $33.67 | 538,529 |
| 2023-11-17 | $33.76 | $33.98 | $33.70 | $33.95 | $33.92 | 537,033 |
| 2023-11-16 | $33.77 | $33.97 | $33.49 | $33.76 | $33.73 | 654,131 |
| 2023-11-15 | $33.52 | $34.23 | $33.43 | $33.75 | $33.72 | 991,486 |
| 2023-11-14 | $33.27 | $33.72 | $33.23 | $33.52 | $33.49 | 579,734 |
| 2023-11-13 | $32.41 | $32.79 | $32.28 | $32.67 | $32.65 | 625,933 |
| 2023-11-10 | $32.12 | $32.35 | $31.91 | $32.30 | $32.28 | 476,509 |
| 2023-11-09 | $32.62 | $32.67 | $31.72 | $31.87 | $31.85 | 644,307 |
| 2023-11-08 | $32.47 | $32.61 | $32.18 | $32.47 | $32.45 | 853,809 |
| 2023-11-07 | $32.37 | $32.49 | $32.09 | $32.34 | $32.32 | 635,744 |
| 2023-11-06 | $32.32 | $32.71 | $32.11 | $32.56 | $32.54 | 1,062,926 |
| 2023-11-03 | $31.52 | $32.87 | $31.52 | $32.33 | $32.31 | 925,439 |
| 2023-11-02 | $30.48 | $31.47 | $29.99 | $31.46 | $31.44 | 1,118,046 |
| 2023-11-01 | $29.46 | $29.68 | $29.26 | $29.66 | $29.64 | 931,561 |
| 2023-10-31 | $29.24 | $29.66 | $29.16 | $29.56 | $29.54 | 562,847 |
| 2023-10-30 | $29.34 | $29.56 | $28.97 | $29.30 | $29.28 | 638,818 |
| 2023-10-27 | $29.50 | $29.54 | $29.02 | $29.14 | $29.12 | 485,256 |
| 2023-10-26 | $29.14 | $29.57 | $29.05 | $29.25 | $29.23 | 695,495 |
| 2023-10-25 | $29.68 | $29.74 | $28.85 | $29.03 | $29.01 | 942,809 |
| 2023-10-24 | $30.03 | $30.13 | $29.35 | $29.70 | $29.68 | 1,191,986 |
| 2023-10-23 | $29.90 | $30.23 | $29.80 | $29.81 | $29.79 | 650,930 |
| 2023-10-20 | $30.24 | $30.33 | $29.76 | $30.02 | $30.00 | 611,398 |
| 2023-10-19 | $30.30 | $30.74 | $30.10 | $30.32 | $30.30 | 712,739 |
| 2023-10-18 | $31.62 | $31.66 | $30.08 | $30.38 | $30.36 | 786,581 |
| 2023-10-17 | $31.13 | $31.79 | $30.98 | $31.68 | $31.66 | 952,606 |
| 2023-10-16 | $31.16 | $31.36 | $30.80 | $31.20 | $31.18 | 649,770 |
| 2023-10-13 | $31.23 | $31.48 | $30.73 | $30.91 | $30.89 | 614,579 |
| 2023-10-12 | $31.53 | $31.68 | $30.95 | $31.21 | $31.19 | 607,664 |
| 2023-10-11 | $31.51 | $32.03 | $31.51 | $31.58 | $31.56 | 734,827 |
| 2023-10-10 | $30.98 | $31.77 | $30.98 | $31.44 | $31.42 | 671,412 |
| 2023-10-09 | $30.70 | $31.13 | $30.39 | $30.96 | $30.96 | 576,821 |
| 2023-10-06 | $30.70 | $31.30 | $30.70 | $30.82 | $30.82 | 1,089,423 |
| 2023-10-05 | $31.12 | $31.16 | $30.68 | $30.90 | $30.90 | 573,938 |
| 2023-10-04 | $30.83 | $31.23 | $30.62 | $30.97 | $30.97 | 715,339 |
| 2023-10-03 | $30.59 | $30.86 | $30.35 | $30.72 | $30.72 | 877,800 |
| 2023-10-02 | $30.73 | $31.02 | $30.36 | $30.52 | $30.52 | 993,966 |
| 2023-09-29 | $31.20 | $31.41 | $30.83 | $30.92 | $30.92 | 812,523 |
| 2023-09-28 | $30.94 | $31.46 | $30.77 | $31.06 | $31.06 | 881,717 |
| 2023-09-27 | $30.55 | $30.98 | $30.32 | $30.94 | $30.94 | 870,513 |
| 2023-09-26 | $30.47 | $30.60 | $29.82 | $29.85 | $29.85 | 560,019 |
| 2023-09-25 | $30.13 | $30.73 | $30.13 | $30.63 | $30.63 | 479,853 |
| 2023-09-22 | $30.42 | $30.61 | $30.27 | $30.34 | $30.34 | 418,292 |
| 2023-09-21 | $30.79 | $30.79 | $30.25 | $30.34 | $30.34 | 498,508 |
| 2023-09-20 | $31.25 | $31.74 | $30.94 | $30.95 | $30.95 | 846,897 |
| 2023-09-19 | $31.34 | $31.65 | $30.66 | $30.94 | $30.94 | 702,384 |
| 2023-09-18 | $30.24 | $31.57 | $30.24 | $31.47 | $31.47 | 976,606 |
| 2023-09-15 | $30.06 | $30.27 | $29.90 | $30.20 | $30.20 | 1,588,579 |
| 2023-09-14 | $29.94 | $30.21 | $29.91 | $30.16 | $30.16 | 572,195 |
| 2023-09-13 | $29.79 | $29.93 | $29.49 | $29.76 | $29.76 | 720,282 |
| 2023-09-12 | $30.03 | $30.29 | $29.82 | $29.84 | $29.84 | 474,409 |
| 2023-09-11 | $30.34 | $30.47 | $30.16 | $30.22 | $30.22 | 565,853 |
| 2023-09-08 | $30.35 | $30.44 | $30.02 | $30.12 | $30.12 | 460,035 |
| 2023-09-07 | $30.50 | $30.66 | $30.19 | $30.33 | $30.33 | 1,426,167 |
| 2023-09-06 | $30.58 | $31.09 | $30.56 | $30.85 | $30.85 | 837,629 |
| 2023-09-05 | $31.67 | $31.67 | $30.56 | $30.71 | $30.69 | 1,043,598 |
| 2023-09-01 | $31.52 | $31.84 | $31.34 | $31.83 | $31.80 | 957,952 |
| 2023-08-31 | $31.49 | $31.82 | $31.33 | $31.41 | $31.38 | 1,061,349 |
| 2023-08-30 | $31.25 | $31.74 | $31.22 | $31.47 | $31.44 | 532,778 |
| 2023-08-29 | $30.90 | $31.27 | $30.80 | $31.26 | $31.23 | 637,731 |
| 2023-08-28 | $30.67 | $31.24 | $30.67 | $30.97 | $30.94 | 598,669 |
| 2023-08-25 | $30.41 | $30.73 | $30.14 | $30.64 | $30.62 | 671,657 |
| 2023-08-24 | $30.19 | $30.44 | $30.13 | $30.21 | $30.19 | 579,436 |
| 2023-08-23 | $30.16 | $30.48 | $30.09 | $30.29 | $30.27 | 666,692 |
| 2023-08-22 | $29.68 | $30.20 | $29.65 | $30.07 | $30.05 | 1,215,845 |
| 2023-08-21 | $29.09 | $29.54 | $29.05 | $29.50 | $29.48 | 949,893 |
| 2023-08-18 | $29.17 | $29.38 | $28.85 | $29.09 | $29.07 | 1,174,383 |
| 2023-08-17 | $29.50 | $29.63 | $29.35 | $29.42 | $29.40 | 1,038,145 |
| 2023-08-16 | $29.28 | $29.72 | $29.17 | $29.47 | $29.45 | 980,008 |
| 2023-08-15 | $29.06 | $29.34 | $28.94 | $29.32 | $29.30 | 713,490 |
| 2023-08-14 | $29.21 | $29.34 | $29.12 | $29.24 | $29.22 | 513,609 |
| 2023-08-11 | $29.46 | $29.46 | $29.14 | $29.21 | $29.19 | 542,545 |
| 2023-08-10 | $29.69 | $29.78 | $29.34 | $29.43 | $29.41 | 660,940 |
| 2023-08-09 | $30.26 | $30.26 | $29.61 | $29.61 | $29.59 | 811,346 |
| 2023-08-08 | $29.88 | $30.36 | $29.60 | $30.26 | $30.24 | 747,585 |
| 2023-08-07 | $29.90 | $30.19 | $29.83 | $30.02 | $30.00 | 937,528 |
| 2023-08-04 | $29.71 | $30.01 | $29.23 | $29.68 | $29.66 | 1,142,394 |
| 2023-08-03 | $30.00 | $30.15 | $28.89 | $29.77 | $29.75 | 1,854,467 |
| 2023-08-02 | $30.64 | $30.64 | $30.30 | $30.36 | $30.34 | 1,179,445 |
| 2023-08-01 | $30.66 | $31.13 | $30.54 | $30.99 | $30.96 | 702,084 |
| 2023-07-31 | $30.76 | $30.95 | $30.63 | $30.93 | $30.90 | 1,012,806 |
| 2023-07-28 | $31.18 | $31.47 | $30.58 | $30.76 | $30.74 | 1,042,384 |
| 2023-07-27 | $31.29 | $31.50 | $30.75 | $31.05 | $31.02 | 1,049,050 |
| 2023-07-26 | $31.51 | $31.73 | $31.02 | $31.05 | $31.02 | 1,161,468 |
| 2023-07-25 | $31.78 | $31.99 | $31.64 | $31.66 | $31.63 | 465,609 |
| 2023-07-24 | $31.84 | $32.13 | $31.73 | $31.79 | $31.76 | 435,218 |
| 2023-07-21 | $32.06 | $32.08 | $31.76 | $31.81 | $31.81 | 708,885 |
| 2023-07-20 | $32.64 | $32.74 | $31.82 | $31.89 | $31.89 | 896,187 |
| 2023-07-19 | $32.66 | $32.76 | $32.26 | $32.49 | $32.49 | 641,780 |
| 2023-07-18 | $32.46 | $32.85 | $32.44 | $32.67 | $32.67 | 704,807 |
| 2023-07-17 | $32.23 | $32.66 | $32.10 | $32.56 | $32.56 | 433,115 |
| 2023-07-14 | $32.67 | $32.67 | $32.22 | $32.41 | $32.41 | 354,862 |
| 2023-07-13 | $32.83 | $33.08 | $32.61 | $32.76 | $32.76 | 680,331 |
| 2023-07-12 | $32.68 | $32.91 | $32.56 | $32.81 | $32.81 | 795,190 |
| 2023-07-11 | $32.50 | $32.57 | $32.10 | $32.44 | $32.44 | 690,758 |
| 2023-07-10 | $31.75 | $32.38 | $31.59 | $32.31 | $32.31 | 776,647 |
| 2023-07-07 | $31.36 | $32.13 | $31.36 | $31.87 | $31.87 | 1,354,002 |
| 2023-07-06 | $31.15 | $31.26 | $30.72 | $31.24 | $31.24 | 1,256,224 |
| 2023-07-05 | $31.56 | $31.59 | $31.26 | $31.28 | $31.28 | 723,557 |
| 2023-07-03 | $31.97 | $32.04 | $31.79 | $31.86 | $31.86 | 455,095 |
| 2023-06-30 | $32.08 | $32.52 | $32.00 | $32.21 | $32.21 | 942,916 |
| 2023-06-29 | $31.44 | $31.97 | $31.31 | $31.92 | $31.92 | 739,355 |
| 2023-06-28 | $31.31 | $31.57 | $31.10 | $31.37 | $31.37 | 738,960 |
| 2023-06-27 | $30.75 | $31.33 | $30.68 | $31.26 | $31.26 | 868,174 |
| 2023-06-26 | $30.77 | $31.34 | $30.64 | $30.66 | $30.66 | 820,066 |
| 2023-06-23 | $30.74 | $30.91 | $30.45 | $30.62 | $30.62 | 2,513,482 |
| 2023-06-22 | $31.20 | $31.40 | $30.91 | $31.11 | $31.11 | 848,130 |
| 2023-06-21 | $31.26 | $31.49 | $30.94 | $31.27 | $31.27 | 922,065 |
| 2023-06-20 | $31.38 | $31.53 | $31.13 | $31.37 | $31.37 | 1,039,707 |
| 2023-06-16 | $31.82 | $31.86 | $31.41 | $31.53 | $31.53 | 2,339,897 |
| 2023-06-15 | $31.27 | $31.88 | $31.27 | $31.78 | $31.78 | 649,191 |
| 2023-06-14 | $31.77 | $31.96 | $31.20 | $31.41 | $31.41 | 986,063 |
| 2023-06-13 | $31.56 | $31.90 | $31.53 | $31.77 | $31.77 | 1,088,531 |
| 2023-06-12 | $31.16 | $31.49 | $30.85 | $31.45 | $31.45 | 1,192,261 |
| 2023-06-09 | $30.91 | $31.02 | $30.41 | $30.76 | $30.76 | 700,082 |
| 2023-06-08 | $31.03 | $31.15 | $30.74 | $30.95 | $30.95 | 768,957 |
| 2023-06-07 | $30.76 | $31.08 | $30.22 | $31.01 | $31.01 | 816,360 |
| 2023-06-06 | $29.88 | $30.66 | $29.78 | $30.65 | $30.65 | 867,030 |
| 2023-06-05 | $29.93 | $30.11 | $29.58 | $30.01 | $30.01 | 899,610 |
| 2023-06-02 | $29.89 | $30.19 | $29.88 | $30.18 | $30.18 | 1,045,267 |
| 2023-06-01 | $29.51 | $29.87 | $29.25 | $29.68 | $29.68 | 805,367 |
| 2023-05-31 | $29.75 | $29.95 | $29.10 | $29.64 | $29.64 | 2,107,589 |
| 2023-05-30 | $30.16 | $30.38 | $29.80 | $30.05 | $30.02 | 873,360 |
| 2023-05-26 | $29.31 | $30.07 | $29.26 | $30.03 | $30.00 | 1,201,144 |
| 2023-05-25 | $28.94 | $29.29 | $28.71 | $29.20 | $29.18 | 1,019,144 |
| 2023-05-24 | $28.80 | $28.93 | $28.57 | $28.78 | $28.76 | 816,688 |
| 2023-05-23 | $29.12 | $29.30 | $28.91 | $29.06 | $29.04 | 941,298 |
| 2023-05-22 | $29.22 | $29.52 | $29.11 | $29.22 | $29.20 | 928,139 |
| 2023-05-19 | $29.72 | $29.73 | $29.14 | $29.29 | $29.27 | 931,024 |
| 2023-05-18 | $29.12 | $29.55 | $28.87 | $29.28 | $29.26 | 1,217,925 |
| 2023-05-17 | $28.63 | $29.23 | $28.55 | $29.07 | $29.07 | 755,173 |
| 2023-05-16 | $28.33 | $28.66 | $28.27 | $28.48 | $28.48 | 692,629 |
| 2023-05-15 | $27.94 | $28.51 | $27.94 | $28.44 | $28.44 | 997,531 |
| 2023-05-12 | $28.03 | $28.24 | $27.65 | $27.86 | $27.86 | 716,794 |
| 2023-05-11 | $27.58 | $28.08 | $27.56 | $27.96 | $27.96 | 790,939 |
| 2023-05-10 | $28.00 | $28.19 | $27.51 | $27.68 | $27.68 | 1,042,139 |
| 2023-05-09 | $27.32 | $27.82 | $27.21 | $27.71 | $27.71 | 930,551 |
| 2023-05-08 | $27.89 | $28.00 | $27.10 | $27.52 | $27.52 | 1,032,100 |
| 2023-05-05 | $27.85 | $27.96 | $27.52 | $27.79 | $27.79 | 822,717 |
| 2023-05-04 | $27.22 | $28.00 | $26.79 | $27.41 | $27.41 | 1,317,207 |
| 2023-05-03 | $27.13 | $27.46 | $26.65 | $26.69 | $26.69 | 1,022,170 |
| 2023-05-02 | $27.14 | $27.46 | $26.69 | $27.12 | $27.12 | 853,465 |
| 2023-05-01 | $27.10 | $27.59 | $27.02 | $27.38 | $27.38 | 808,656 |
| 2023-04-28 | $27.00 | $27.24 | $26.80 | $27.13 | $27.13 | 500,578 |
| 2023-04-27 | $26.60 | $26.94 | $26.28 | $26.94 | $26.94 | 695,693 |
| 2023-04-26 | $26.47 | $26.82 | $26.23 | $26.41 | $26.41 | 585,614 |
| 2023-04-25 | $27.14 | $27.29 | $26.38 | $26.63 | $26.63 | 2,374,631 |
| 2023-04-24 | $27.41 | $27.81 | $27.28 | $27.46 | $27.46 | 1,093,736 |
| 2023-04-21 | $27.21 | $27.43 | $27.08 | $27.41 | $27.41 | 628,869 |
| 2023-04-20 | $26.89 | $27.42 | $26.87 | $27.26 | $27.26 | 619,927 |
| 2023-04-19 | $26.99 | $27.35 | $26.87 | $27.17 | $27.17 | 1,129,744 |
| 2023-04-18 | $27.15 | $27.44 | $27.07 | $27.27 | $27.27 | 675,642 |
| 2023-04-17 | $26.84 | $27.11 | $26.76 | $27.06 | $27.06 | 507,856 |
| 2023-04-14 | $27.05 | $27.44 | $26.91 | $26.96 | $26.96 | 758,679 |
| 2023-04-13 | $26.81 | $27.03 | $26.46 | $26.86 | $26.86 | 778,412 |
| 2023-04-12 | $26.48 | $26.70 | $26.30 | $26.61 | $26.61 | 1,052,788 |
| 2023-04-11 | $26.38 | $26.58 | $26.14 | $26.29 | $26.29 | 812,724 |
| 2023-04-10 | $25.52 | $26.22 | $25.48 | $26.21 | $26.21 | 1,119,518 |
| 2023-04-06 | $25.90 | $25.99 | $25.49 | $25.68 | $25.68 | 946,343 |
| 2023-04-05 | $26.23 | $26.29 | $25.52 | $25.83 | $25.83 | 1,578,755 |
| 2023-04-04 | $27.30 | $27.41 | $26.30 | $26.42 | $26.42 | 720,996 |
| 2023-04-03 | $27.28 | $27.45 | $26.82 | $27.22 | $27.22 | 761,825 |
| 2023-03-31 | $26.91 | $27.39 | $26.87 | $27.34 | $27.34 | 883,038 |
| 2023-03-30 | $26.35 | $26.89 | $26.32 | $26.81 | $26.81 | 1,025,075 |
| 2023-03-29 | $26.20 | $26.51 | $26.07 | $26.27 | $26.27 | 925,274 |
| 2023-03-28 | $25.88 | $26.13 | $25.75 | $25.87 | $25.87 | 935,160 |
| 2023-03-27 | $25.90 | $26.30 | $25.51 | $25.88 | $25.88 | 1,699,003 |
| 2023-03-24 | $25.36 | $25.63 | $25.06 | $25.54 | $25.54 | 848,844 |
| 2023-03-23 | $25.46 | $26.14 | $25.25 | $25.52 | $25.52 | 1,091,252 |
| 2023-03-22 | $25.90 | $26.03 | $25.33 | $25.35 | $25.35 | 1,251,612 |
| 2023-03-21 | $26.15 | $26.39 | $25.66 | $25.96 | $25.96 | 1,701,545 |
| 2023-03-20 | $25.42 | $26.07 | $25.41 | $25.68 | $25.68 | 1,134,879 |
| 2023-03-17 | $25.80 | $25.94 | $25.12 | $25.24 | $25.24 | 1,820,035 |
| 2023-03-16 | $25.09 | $25.92 | $25.09 | $25.74 | $25.74 | 787,058 |
| 2023-03-15 | $25.20 | $25.51 | $24.79 | $25.38 | $25.38 | 1,333,113 |
| 2023-03-14 | $25.44 | $26.17 | $25.20 | $25.81 | $25.81 | 1,356,621 |
| 2023-03-13 | $25.31 | $25.47 | $24.65 | $24.80 | $24.80 | 1,484,341 |
| 2023-03-10 | $26.58 | $26.58 | $25.48 | $25.65 | $25.65 | 881,288 |
| 2023-03-09 | $27.03 | $27.26 | $26.54 | $26.60 | $26.60 | 815,798 |
| 2023-03-08 | $26.90 | $27.10 | $26.71 | $27.02 | $27.02 | 1,089,772 |
| 2023-03-07 | $27.13 | $27.42 | $26.65 | $26.75 | $26.75 | 1,316,140 |
| 2023-03-06 | $27.50 | $27.70 | $27.15 | $27.20 | $27.20 | 1,392,220 |
| 2023-03-03 | $26.98 | $27.56 | $26.82 | $27.51 | $27.51 | 1,290,236 |
| 2023-03-02 | $26.53 | $26.92 | $26.52 | $26.90 | $26.90 | 823,366 |
| 2023-03-01 | $26.09 | $26.76 | $25.96 | $26.72 | $26.72 | 830,031 |
| 2023-02-28 | $25.94 | $26.48 | $25.94 | $26.17 | $26.15 | 1,885,000 |
| 2023-02-27 | $26.26 | $26.32 | $25.75 | $25.98 | $25.96 | 1,050,822 |
| 2023-02-24 | $25.54 | $26.01 | $25.06 | $25.91 | $25.89 | 882,568 |
| 2023-02-23 | $25.80 | $25.91 | $25.35 | $25.86 | $25.84 | 1,083,902 |
| 2023-02-22 | $25.54 | $25.84 | $25.43 | $25.68 | $25.66 | 1,237,960 |
| 2023-02-21 | $25.82 | $26.09 | $25.32 | $25.52 | $25.50 | 1,033,120 |
| 2023-02-17 | $25.85 | $26.17 | $25.54 | $26.12 | $26.10 | 1,105,348 |
| 2023-02-16 | $24.50 | $26.38 | $24.25 | $26.08 | $26.06 | 2,082,275 |
| 2023-02-15 | $23.21 | $23.84 | $23.13 | $23.79 | $23.77 | 1,107,254 |
| 2023-02-14 | $23.28 | $23.70 | $23.09 | $23.48 | $23.46 | 724,850 |
| 2023-02-13 | $23.14 | $23.46 | $22.91 | $23.42 | $23.40 | 671,899 |
| 2023-02-10 | $22.81 | $23.15 | $22.81 | $23.14 | $23.12 | 540,417 |
| 2023-02-09 | $23.65 | $23.70 | $22.99 | $23.11 | $23.09 | 854,514 |
| 2023-02-08 | $23.38 | $23.53 | $23.23 | $23.42 | $23.40 | 492,012 |
| 2023-02-07 | $23.36 | $23.69 | $23.16 | $23.65 | $23.63 | 452,147 |
| 2023-02-06 | $23.55 | $23.64 | $23.33 | $23.49 | $23.47 | 569,750 |
| 2023-02-03 | $23.80 | $24.22 | $23.68 | $23.86 | $23.84 | 648,308 |
| 2023-02-02 | $23.84 | $24.39 | $23.80 | $24.14 | $24.12 | 931,443 |
| 2023-02-01 | $22.93 | $23.72 | $22.68 | $23.57 | $23.55 | 1,366,259 |
| 2023-01-31 | $22.60 | $23.03 | $22.38 | $23.03 | $23.01 | 1,177,000 |
| 2023-01-30 | $22.05 | $22.54 | $22.05 | $22.49 | $22.47 | 983,518 |
| 2023-01-27 | $21.85 | $22.40 | $21.84 | $22.35 | $22.33 | 869,764 |
| 2023-01-26 | $22.00 | $22.10 | $21.60 | $22.00 | $21.98 | 648,364 |
| 2023-01-25 | $21.53 | $21.87 | $21.44 | $21.79 | $21.77 | 560,529 |
| 2023-01-24 | $21.74 | $22.13 | $21.74 | $21.81 | $21.79 | 498,737 |
| 2023-01-23 | $21.82 | $22.17 | $21.76 | $22.07 | $22.05 | 592,214 |
| 2023-01-20 | $21.24 | $21.68 | $20.98 | $21.63 | $21.61 | 449,360 |
| 2023-01-19 | $21.30 | $21.34 | $21.03 | $21.13 | $21.11 | 614,439 |
| 2023-01-18 | $21.63 | $21.83 | $21.45 | $21.56 | $21.54 | 883,752 |
| 2023-01-17 | $21.80 | $21.89 | $21.43 | $21.52 | $21.50 | 758,106 |
| 2023-01-13 | $21.63 | $21.93 | $21.57 | $21.86 | $21.84 | 1,768,722 |
| 2023-01-12 | $21.68 | $21.89 | $21.50 | $21.87 | $21.85 | 921,005 |
| 2023-01-11 | $21.73 | $21.74 | $21.47 | $21.60 | $21.58 | 619,730 |
| 2023-01-10 | $21.21 | $21.67 | $21.13 | $21.57 | $21.55 | 916,829 |
| 2023-01-09 | $21.00 | $21.52 | $20.83 | $21.29 | $21.27 | 1,210,196 |
| 2023-01-06 | $20.34 | $20.93 | $20.26 | $20.87 | $20.85 | 1,408,298 |
| 2023-01-05 | $20.28 | $20.31 | $19.79 | $19.96 | $19.94 | 1,606,718 |
| 2023-01-04 | $19.91 | $20.49 | $19.85 | $20.37 | $20.35 | 1,526,796 |
| 2023-01-03 | $19.44 | $19.85 | $19.34 | $19.63 | $19.61 | 1,503,583 |
| 2022-12-30 | $19.06 | $19.37 | $18.95 | $19.33 | $19.31 | 1,732,778 |
| 2022-12-29 | $18.64 | $19.43 | $18.64 | $19.27 | $19.25 | 1,672,451 |
| 2022-12-28 | $18.86 | $18.94 | $18.45 | $18.49 | $18.47 | 1,052,819 |
| 2022-12-27 | $18.86 | $19.00 | $18.70 | $18.86 | $18.84 | 965,731 |
| 2022-12-23 | $18.42 | $18.88 | $18.42 | $18.88 | $18.88 | 913,278 |
| 2022-12-22 | $18.88 | $19.00 | $18.13 | $18.53 | $18.53 | 1,579,128 |
| 2022-12-21 | $18.64 | $19.07 | $18.56 | $19.07 | $19.07 | 1,271,237 |
| 2022-12-20 | $18.44 | $18.89 | $18.44 | $18.47 | $18.47 | 1,611,900 |
| 2022-12-19 | $18.73 | $18.80 | $18.21 | $18.47 | $18.47 | 1,995,840 |
| 2022-12-16 | $18.63 | $18.79 | $18.36 | $18.64 | $18.64 | 2,932,756 |
| 2022-12-15 | $19.46 | $19.51 | $18.75 | $18.91 | $18.91 | 1,609,004 |
| 2022-12-14 | $19.51 | $19.92 | $19.47 | $19.79 | $19.79 | 2,182,101 |
| 2022-12-13 | $19.86 | $20.17 | $19.35 | $19.53 | $19.53 | 3,356,492 |
| 2022-12-12 | $18.60 | $19.22 | $18.57 | $19.13 | $19.13 | 1,652,423 |
| 2022-12-09 | $18.98 | $19.37 | $18.91 | $19.08 | $19.08 | 1,153,842 |
| 2022-12-08 | $19.01 | $19.10 | $18.82 | $19.00 | $19.00 | 1,421,543 |
| 2022-12-07 | $18.97 | $19.12 | $18.65 | $18.91 | $18.91 | 1,052,473 |
| 2022-12-06 | $19.18 | $19.21 | $18.67 | $19.01 | $19.01 | 2,252,731 |
| 2022-12-05 | $19.47 | $19.47 | $19.00 | $19.16 | $19.16 | 1,500,945 |
| 2022-12-02 | $19.01 | $19.75 | $18.98 | $19.58 | $19.58 | 1,374,537 |
| 2022-12-01 | $19.45 | $19.76 | $19.22 | $19.35 | $19.35 | 1,459,025 |
| 2022-11-30 | $19.00 | $19.65 | $18.77 | $19.63 | $19.63 | 1,371,286 |
| 2022-11-29 | $18.98 | $19.24 | $18.98 | $19.09 | $19.07 | 958,169 |
| 2022-11-28 | $19.35 | $19.35 | $18.84 | $19.05 | $19.03 | 1,090,478 |
| 2022-11-25 | $19.34 | $19.68 | $19.27 | $19.58 | $19.56 | 364,590 |
| 2022-11-23 | $19.27 | $19.50 | $19.10 | $19.40 | $19.38 | 1,328,377 |
| 2022-11-22 | $19.22 | $19.39 | $19.01 | $19.25 | $19.23 | 3,123,216 |
| 2022-11-21 | $19.17 | $19.64 | $19.09 | $19.10 | $19.08 | 1,862,221 |
| 2022-11-18 | $19.69 | $19.69 | $19.12 | $19.32 | $19.30 | 880,536 |
| 2022-11-17 | $19.13 | $19.35 | $18.99 | $19.35 | $19.33 | 1,314,212 |
| 2022-11-16 | $20.01 | $20.10 | $19.24 | $19.51 | $19.49 | 1,745,678 |
| 2022-11-15 | $20.50 | $20.63 | $19.98 | $20.19 | $20.16 | 1,410,824 |
| 2022-11-14 | $20.38 | $20.65 | $20.08 | $20.13 | $20.10 | 1,341,278 |
| 2022-11-11 | $20.03 | $20.79 | $20.01 | $20.58 | $20.58 | 1,454,828 |
| 2022-11-10 | $19.29 | $20.12 | $19.19 | $20.01 | $20.01 | 1,388,176 |
| 2022-11-09 | $18.04 | $18.88 | $18.04 | $18.40 | $18.40 | 1,918,832 |
| 2022-11-08 | $18.57 | $19.12 | $18.12 | $18.28 | $18.28 | 1,554,008 |
| 2022-11-07 | $17.93 | $18.65 | $17.81 | $18.56 | $18.56 | 1,402,037 |
| 2022-11-04 | $17.42 | $17.86 | $17.26 | $17.76 | $17.76 | 1,840,492 |
| 2022-11-03 | $18.29 | $18.29 | $16.71 | $17.21 | $17.21 | 2,852,855 |
| 2022-11-02 | $19.46 | $19.57 | $18.84 | $18.86 | $18.86 | 1,336,082 |
| 2022-11-01 | $19.24 | $19.71 | $19.13 | $19.57 | $19.57 | 812,314 |
| 2022-10-31 | $19.29 | $19.45 | $19.09 | $19.10 | $19.10 | 1,325,722 |
| 2022-10-28 | $19.04 | $19.60 | $19.00 | $19.48 | $19.48 | 828,156 |
| 2022-10-27 | $18.89 | $19.19 | $18.85 | $19.06 | $19.06 | 1,309,838 |
| 2022-10-26 | $19.08 | $19.28 | $18.71 | $18.71 | $18.71 | 1,136,846 |
| 2022-10-25 | $18.50 | $19.18 | $18.50 | $19.11 | $19.11 | 1,037,606 |
| 2022-10-24 | $18.39 | $18.61 | $18.27 | $18.49 | $18.49 | 886,193 |
| 2022-10-21 | $17.91 | $18.32 | $17.80 | $18.27 | $18.27 | 1,043,435 |
| 2022-10-20 | $18.23 | $18.35 | $17.65 | $17.88 | $17.88 | 1,517,923 |
| 2022-10-19 | $18.25 | $18.52 | $18.11 | $18.17 | $18.17 | 1,287,155 |
| 2022-10-18 | $18.32 | $18.57 | $17.93 | $18.42 | $18.42 | 1,413,238 |
| 2022-10-17 | $17.41 | $18.01 | $17.40 | $17.84 | $17.84 | 1,585,500 |
| 2022-10-14 | $17.51 | $17.58 | $17.07 | $17.09 | $17.09 | 890,182 |
| 2022-10-13 | $16.81 | $17.56 | $16.61 | $17.43 | $17.43 | 1,164,483 |
| 2022-10-12 | $17.25 | $17.25 | $16.97 | $17.11 | $17.11 | 1,137,357 |
| 2022-10-11 | $17.08 | $17.36 | $16.80 | $17.13 | $17.13 | 1,361,489 |
| 2022-10-10 | $17.06 | $17.17 | $16.85 | $17.11 | $17.11 | 1,011,585 |
| 2022-10-07 | $17.34 | $17.49 | $16.84 | $17.00 | $17.00 | 1,377,220 |
| 2022-10-06 | $18.05 | $18.32 | $17.47 | $17.58 | $17.58 | 1,639,671 |
| 2022-10-05 | $17.83 | $18.42 | $17.83 | $18.15 | $18.15 | 1,755,261 |
| 2022-10-04 | $17.84 | $18.13 | $17.77 | $18.02 | $18.02 | 1,975,318 |
| 2022-10-03 | $16.96 | $17.63 | $16.90 | $17.48 | $17.48 | 1,981,039 |
| 2022-09-30 | $17.04 | $17.29 | $16.66 | $16.71 | $16.71 | 1,722,976 |
| 2022-09-29 | $17.26 | $17.26 | $16.55 | $17.21 | $17.21 | 2,230,734 |
| 2022-09-28 | $17.32 | $17.74 | $17.27 | $17.57 | $17.57 | 2,593,488 |
| 2022-09-27 | $17.32 | $17.67 | $17.06 | $17.23 | $17.23 | 1,564,172 |
| 2022-09-26 | $17.96 | $18.17 | $17.09 | $17.10 | $17.10 | 2,334,338 |
| 2022-09-23 | $17.99 | $18.21 | $17.83 | $18.11 | $18.11 | 1,418,300 |
| 2022-09-22 | $18.50 | $18.52 | $17.80 | $18.22 | $18.22 | 2,025,832 |
| 2022-09-21 | $19.01 | $19.26 | $18.65 | $18.65 | $18.65 | 1,318,889 |
| 2022-09-20 | $19.22 | $19.26 | $18.64 | $18.90 | $18.90 | 1,460,786 |
| 2022-09-19 | $19.35 | $19.70 | $19.16 | $19.48 | $19.48 | 1,314,504 |
| 2022-09-16 | $19.91 | $19.91 | $19.09 | $19.53 | $19.53 | 3,617,978 |
| 2022-09-15 | $20.82 | $21.01 | $19.97 | $20.08 | $20.08 | 1,965,701 |
| 2022-09-14 | $20.86 | $21.06 | $20.70 | $20.91 | $20.91 | 1,237,596 |
| 2022-09-13 | $21.58 | $21.58 | $20.81 | $20.87 | $20.87 | 788,212 |
| 2022-09-12 | $21.98 | $22.33 | $21.83 | $22.08 | $22.08 | 1,067,697 |
| 2022-09-09 | $21.79 | $21.99 | $21.69 | $21.81 | $21.81 | 807,858 |
| 2022-09-08 | $21.16 | $21.53 | $20.99 | $21.47 | $21.47 | 797,150 |
| 2022-09-07 | $20.99 | $21.44 | $20.88 | $21.39 | $21.39 | 868,094 |
| 2022-09-06 | $21.52 | $21.57 | $20.91 | $20.99 | $20.99 | 1,273,850 |
| 2022-09-02 | $22.31 | $22.31 | $21.58 | $21.61 | $21.61 | 1,068,028 |
| 2022-09-01 | $21.75 | $22.15 | $21.46 | $22.06 | $22.06 | 911,499 |
| 2022-08-31 | $22.09 | $22.27 | $21.82 | $21.92 | $21.92 | 980,990 |
| 2022-08-30 | $22.72 | $22.85 | $22.05 | $22.09 | $22.09 | 654,028 |
| 2022-08-29 | $22.41 | $22.82 | $22.22 | $22.62 | $22.62 | 724,065 |
| 2022-08-26 | $23.71 | $23.75 | $22.57 | $22.57 | $22.57 | 496,150 |
| 2022-08-25 | $23.40 | $23.83 | $23.28 | $23.67 | $23.67 | 696,428 |
| 2022-08-24 | $22.97 | $23.32 | $22.93 | $23.19 | $23.19 | 429,511 |
| 2022-08-23 | $22.88 | $23.15 | $22.79 | $22.90 | $22.90 | 556,037 |
| 2022-08-22 | $23.22 | $23.26 | $22.80 | $22.87 | $22.87 | 868,204 |
| 2022-08-19 | $24.13 | $24.22 | $23.61 | $23.65 | $23.65 | 819,200 |
| 2022-08-18 | $23.88 | $24.42 | $23.82 | $24.33 | $24.33 | 767,566 |
| 2022-08-17 | $24.00 | $24.15 | $23.78 | $23.85 | $23.85 | 848,455 |
| 2022-08-16 | $23.88 | $24.35 | $23.88 | $24.25 | $24.25 | 857,351 |
| 2022-08-15 | $24.06 | $24.18 | $23.86 | $24.06 | $24.06 | 869,005 |
| 2022-08-12 | $24.37 | $24.37 | $23.76 | $24.21 | $24.21 | 1,457,613 |
| 2022-08-11 | $24.58 | $25.02 | $24.12 | $24.17 | $24.17 | 906,821 |
| 2022-08-10 | $24.00 | $24.50 | $23.90 | $24.49 | $24.49 | 1,034,645 |
| 2022-08-09 | $24.31 | $24.39 | $23.53 | $23.68 | $23.68 | 738,638 |
| 2022-08-08 | $24.95 | $25.38 | $24.53 | $24.53 | $24.53 | 900,804 |
| 2022-08-05 | $24.41 | $24.91 | $24.29 | $24.72 | $24.72 | 644,702 |
| 2022-08-04 | $26.20 | $26.20 | $24.61 | $24.75 | $24.75 | 1,823,213 |
| 2022-08-03 | $26.06 | $26.42 | $25.81 | $26.35 | $26.35 | 967,568 |
| 2022-08-02 | $25.65 | $26.05 | $25.45 | $25.79 | $25.79 | 827,741 |
| 2022-08-01 | $25.53 | $26.03 | $25.37 | $25.90 | $25.90 | 723,048 |
| 2022-07-29 | $25.67 | $25.99 | $25.49 | $25.80 | $25.80 | 879,461 |
| 2022-07-28 | $25.18 | $25.62 | $24.68 | $25.57 | $25.57 | 1,069,025 |
| 2022-07-27 | $24.37 | $25.03 | $24.32 | $24.93 | $24.93 | 742,846 |
| 2022-07-26 | $24.12 | $24.36 | $23.92 | $24.29 | $24.29 | 1,026,037 |
| 2022-07-25 | $24.21 | $24.58 | $24.13 | $24.41 | $24.41 | 773,235 |
| 2022-07-22 | $24.15 | $24.34 | $23.93 | $24.21 | $24.21 | 565,577 |
| 2022-07-21 | $23.59 | $24.18 | $23.58 | $24.10 | $24.10 | 547,727 |
| 2022-07-20 | $23.09 | $23.67 | $23.05 | $23.64 | $23.64 | 848,995 |
| 2022-07-19 | $22.27 | $23.13 | $22.19 | $23.07 | $23.07 | 582,354 |
| 2022-07-18 | $22.16 | $22.50 | $21.95 | $21.97 | $21.97 | 766,789 |
| 2022-07-15 | $21.89 | $22.34 | $21.66 | $22.05 | $22.05 | 905,391 |
| 2022-07-14 | $21.68 | $21.74 | $21.16 | $21.47 | $21.47 | 597,801 |
| 2022-07-13 | $21.55 | $22.05 | $21.51 | $21.92 | $21.92 | 818,160 |
| 2022-07-12 | $21.79 | $22.29 | $21.79 | $21.96 | $21.96 | 629,345 |
| 2022-07-11 | $22.15 | $22.27 | $21.92 | $22.01 | $22.01 | 571,038 |
| 2022-07-08 | $22.61 | $22.61 | $22.11 | $22.32 | $22.32 | 1,048,745 |
| 2022-07-07 | $22.07 | $22.72 | $21.93 | $22.55 | $22.55 | 1,164,522 |
| 2022-07-06 | $22.41 | $22.53 | $21.77 | $22.02 | $22.02 | 1,361,558 |
| 2022-07-05 | $22.74 | $22.82 | $21.94 | $22.56 | $22.56 | 2,170,317 |
| 2022-07-01 | $22.99 | $23.42 | $22.70 | $23.01 | $23.01 | 1,834,814 |
| 2022-06-30 | $22.82 | $23.22 | $22.56 | $22.99 | $22.99 | 1,120,783 |
| 2022-06-29 | $23.20 | $23.36 | $22.88 | $23.12 | $23.12 | 998,964 |
| 2022-06-28 | $23.33 | $23.56 | $22.97 | $23.09 | $23.09 | 1,130,257 |
| 2022-06-27 | $23.60 | $23.69 | $23.16 | $23.20 | $23.20 | 980,781 |
| 2022-06-24 | $23.51 | $23.73 | $23.17 | $23.37 | $23.37 | 2,316,903 |
| 2022-06-23 | $23.49 | $23.53 | $22.97 | $23.29 | $23.29 | 904,085 |
| 2022-06-22 | $23.17 | $23.97 | $23.08 | $23.50 | $23.50 | 1,274,615 |
| 2022-06-21 | $23.30 | $23.70 | $22.89 | $23.54 | $23.54 | 1,329,372 |
| 2022-06-17 | $22.34 | $23.16 | $22.17 | $22.89 | $22.89 | 4,732,144 |
| 2022-06-16 | $23.06 | $23.21 | $22.00 | $22.16 | $22.16 | 1,357,307 |
| 2022-06-15 | $23.25 | $23.85 | $23.04 | $23.50 | $23.50 | 1,519,620 |
| 2022-06-14 | $23.72 | $23.77 | $22.88 | $23.19 | $23.19 | 1,126,501 |
| 2022-06-13 | $24.23 | $24.34 | $23.39 | $23.53 | $23.53 | 1,281,432 |
| 2022-06-10 | $25.58 | $25.82 | $24.88 | $24.89 | $24.89 | 905,774 |
| 2022-06-09 | $26.34 | $26.86 | $26.05 | $26.07 | $26.07 | 965,712 |
| 2022-06-08 | $26.83 | $27.01 | $26.20 | $26.49 | $26.49 | 940,511 |
| 2022-06-07 | $26.62 | $26.83 | $25.92 | $26.83 | $26.83 | 1,074,993 |
| 2022-06-06 | $26.95 | $27.13 | $26.82 | $26.99 | $26.99 | 1,093,903 |
| 2022-06-03 | $27.28 | $27.36 | $26.52 | $26.72 | $26.72 | 631,716 |
| 2022-06-02 | $27.09 | $27.68 | $27.00 | $27.53 | $27.53 | 964,290 |
| 2022-06-01 | $27.06 | $27.30 | $26.57 | $27.09 | $27.09 | 1,171,346 |
| 2022-05-31 | $27.43 | $27.50 | $26.64 | $26.82 | $26.80 | 1,846,942 |
| 2022-05-27 | $27.45 | $27.66 | $27.29 | $27.57 | $27.54 | 1,503,928 |
| 2022-05-26 | $27.47 | $27.75 | $27.10 | $27.31 | $27.28 | 3,083,667 |
| 2022-05-25 | $27.39 | $27.58 | $26.62 | $26.70 | $26.68 | 1,593,307 |
| 2022-05-24 | $27.74 | $27.84 | $27.25 | $27.60 | $27.57 | 898,313 |
| 2022-05-23 | $28.28 | $28.45 | $27.71 | $28.01 | $27.98 | 1,443,722 |
| 2022-05-20 | $28.18 | $28.32 | $27.40 | $28.11 | $28.08 | 2,724,440 |
| 2022-05-19 | $27.05 | $28.12 | $27.05 | $28.02 | $27.99 | 1,831,571 |
| 2022-05-18 | $27.57 | $28.06 | $27.27 | $27.30 | $27.27 | 1,214,044 |
| 2022-05-17 | $27.35 | $28.00 | $27.29 | $27.90 | $27.87 | 1,114,637 |
| 2022-05-16 | $26.75 | $27.27 | $26.58 | $26.90 | $26.88 | 973,246 |
| 2022-05-13 | $26.00 | $26.94 | $26.00 | $26.77 | $26.75 | 1,522,631 |
| 2022-05-12 | $25.76 | $26.12 | $25.36 | $25.92 | $25.90 | 1,567,022 |
| 2022-05-11 | $25.76 | $26.44 | $25.64 | $25.93 | $25.91 | 1,261,013 |
| 2022-05-10 | $26.78 | $26.82 | $25.67 | $25.88 | $25.86 | 1,424,727 |
| 2022-05-09 | $26.66 | $26.93 | $26.12 | $26.67 | $26.65 | 1,221,736 |
| 2022-05-06 | $27.39 | $27.62 | $26.74 | $26.99 | $26.97 | 1,354,410 |
| 2022-05-05 | $27.09 | $27.90 | $26.87 | $27.22 | $27.19 | 1,794,638 |
| 2022-05-04 | $25.97 | $27.00 | $25.78 | $26.91 | $26.89 | 1,768,531 |
| 2022-05-03 | $25.54 | $26.14 | $25.52 | $25.99 | $25.97 | 1,275,789 |
| 2022-05-02 | $25.37 | $25.93 | $25.11 | $25.62 | $25.60 | 1,239,791 |
| 2022-04-29 | $26.07 | $26.53 | $25.56 | $25.62 | $25.60 | 1,194,234 |
| 2022-04-28 | $25.96 | $26.40 | $25.36 | $26.23 | $26.21 | 5,290,293 |
| 2022-04-27 | $25.59 | $25.81 | $25.03 | $25.66 | $25.64 | 1,404,520 |
| 2022-04-26 | $26.11 | $26.16 | $25.62 | $25.64 | $25.62 | 1,517,281 |
| 2022-04-25 | $25.86 | $26.47 | $25.21 | $26.46 | $26.44 | 2,038,519 |
| 2022-04-22 | $26.18 | $26.42 | $25.95 | $25.97 | $25.95 | 1,697,903 |
| 2022-04-21 | $26.70 | $26.74 | $26.12 | $26.41 | $26.39 | 1,683,096 |
| 2022-04-20 | $26.32 | $26.71 | $26.18 | $26.61 | $26.59 | 1,315,289 |
| 2022-04-19 | $25.15 | $26.07 | $25.15 | $26.00 | $25.98 | 1,331,740 |
| 2022-04-18 | $24.98 | $25.47 | $24.98 | $25.17 | $25.15 | 1,208,991 |
| 2022-04-14 | $24.86 | $25.34 | $24.86 | $25.02 | $25.00 | 1,011,468 |
| 2022-04-13 | $24.74 | $25.08 | $24.53 | $25.01 | $24.99 | 898,124 |
| 2022-04-12 | $25.16 | $25.42 | $24.55 | $24.65 | $24.63 | 931,393 |
| 2022-04-11 | $24.99 | $25.38 | $24.86 | $24.97 | $24.95 | 1,285,337 |
| 2022-04-08 | $24.67 | $25.17 | $24.57 | $25.00 | $24.98 | 1,341,381 |
| 2022-04-07 | $24.42 | $24.94 | $24.26 | $24.78 | $24.76 | 1,088,796 |
| 2022-04-06 | $24.79 | $24.90 | $24.29 | $24.57 | $24.55 | 1,367,855 |
| 2022-04-05 | $25.35 | $25.46 | $24.94 | $25.09 | $25.07 | 1,479,048 |
| 2022-04-04 | $25.02 | $25.47 | $24.79 | $25.39 | $25.37 | 1,383,216 |
| 2022-04-01 | $25.45 | $25.70 | $24.76 | $25.05 | $25.03 | 2,008,827 |
| 2022-03-31 | $24.92 | $25.72 | $24.82 | $25.39 | $25.37 | 2,567,635 |
| 2022-03-30 | $24.96 | $25.36 | $24.78 | $25.08 | $25.06 | 1,529,920 |
| 2022-03-29 | $24.89 | $25.17 | $24.69 | $25.04 | $25.02 | 1,464,400 |
| 2022-03-28 | $24.51 | $24.71 | $24.22 | $24.54 | $24.52 | 912,898 |
| 2022-03-25 | $24.34 | $24.76 | $24.26 | $24.66 | $24.64 | 2,397,542 |
| 2022-03-24 | $24.16 | $24.30 | $23.95 | $24.17 | $24.15 | 1,150,589 |
| 2022-03-23 | $24.14 | $24.65 | $24.00 | $24.10 | $24.08 | 1,362,772 |
| 2022-03-22 | $24.55 | $24.98 | $24.40 | $24.49 | $24.47 | 1,498,414 |
| 2022-03-21 | $24.48 | $24.57 | $23.73 | $24.36 | $24.34 | 2,128,186 |
| 2022-03-18 | $23.88 | $24.51 | $23.76 | $24.48 | $24.46 | 2,081,779 |
| 2022-03-17 | $23.33 | $24.08 | $23.29 | $23.98 | $23.96 | 1,574,646 |
| 2022-03-16 | $22.66 | $23.63 | $22.66 | $23.62 | $23.60 | 2,168,679 |
| 2022-03-15 | $22.74 | $22.96 | $22.27 | $22.50 | $22.48 | 2,281,534 |
| 2022-03-14 | $23.00 | $23.37 | $22.58 | $22.72 | $22.70 | 1,538,310 |
| 2022-03-11 | $23.14 | $23.30 | $22.92 | $23.00 | $22.98 | 1,876,724 |
| 2022-03-10 | $23.05 | $23.15 | $22.50 | $22.87 | $22.85 | 1,853,234 |
| 2022-03-09 | $22.94 | $23.50 | $22.69 | $23.40 | $23.38 | 2,353,148 |
| 2022-03-08 | $22.53 | $22.67 | $21.95 | $22.21 | $22.19 | 3,468,044 |
| 2022-03-07 | $23.82 | $24.01 | $22.57 | $22.57 | $22.55 | 2,317,100 |
| 2022-03-04 | $23.90 | $24.05 | $23.45 | $23.90 | $23.88 | 3,363,527 |
| 2022-03-03 | $24.24 | $24.51 | $23.90 | $24.26 | $24.24 | 1,950,322 |
| 2022-03-02 | $23.63 | $24.38 | $23.60 | $24.13 | $24.11 | 2,587,434 |
| 2022-03-01 | $24.13 | $24.38 | $23.24 | $23.44 | $23.39 | 1,968,572 |
| 2022-02-28 | $23.95 | $24.31 | $23.36 | $24.30 | $24.25 | 2,154,264 |
| 2022-02-25 | $23.88 | $24.40 | $23.23 | $24.21 | $24.16 | 3,861,146 |
| 2022-02-24 | $23.06 | $24.12 | $22.91 | $24.00 | $23.95 | 3,304,054 |
| 2022-02-23 | $24.93 | $25.19 | $23.74 | $23.74 | $23.69 | 2,394,874 |
| 2022-02-22 | $24.80 | $25.55 | $24.51 | $24.93 | $24.88 | 4,768,156 |
| 2022-02-18 | $24.17 | $25.42 | $24.05 | $24.48 | $24.43 | 4,722,023 |
| 2022-02-17 | $28.00 | $28.15 | $24.20 | $24.73 | $24.68 | 5,142,890 |
| 2022-02-16 | $28.03 | $28.31 | $27.74 | $28.16 | $28.10 | 1,275,837 |
| 2022-02-15 | $27.62 | $28.24 | $27.59 | $28.21 | $28.15 | 1,234,551 |
| 2022-02-14 | $27.54 | $27.79 | $27.34 | $27.45 | $27.40 | 1,124,585 |
| 2022-02-11 | $27.93 | $28.13 | $27.29 | $27.52 | $27.47 | 1,021,544 |
| 2022-02-10 | $27.15 | $28.12 | $27.06 | $27.83 | $27.78 | 1,774,912 |
| 2022-02-09 | $27.67 | $27.84 | $27.49 | $27.59 | $27.54 | 747,526 |
| 2022-02-08 | $26.81 | $27.49 | $26.81 | $27.42 | $27.37 | 1,640,434 |
| 2022-02-07 | $27.06 | $27.15 | $26.53 | $26.72 | $26.67 | 1,319,097 |
| 2022-02-04 | $26.80 | $27.19 | $26.31 | $26.99 | $26.94 | 1,274,673 |
| 2022-02-03 | $28.06 | $28.11 | $26.95 | $27.04 | $26.99 | 1,622,951 |
| 2022-02-02 | $27.98 | $28.40 | $27.87 | $28.32 | $28.26 | 1,182,410 |
| 2022-02-01 | $28.21 | $28.44 | $27.73 | $28.00 | $27.95 | 1,307,002 |
| 2022-01-31 | $27.59 | $28.13 | $27.37 | $28.11 | $28.06 | 2,117,279 |
| 2022-01-28 | $27.28 | $27.65 | $26.71 | $27.59 | $27.54 | 1,817,231 |
| 2022-01-27 | $27.11 | $27.46 | $26.41 | $27.21 | $27.16 | 1,824,662 |
| 2022-01-26 | $27.71 | $28.00 | $26.83 | $27.01 | $26.96 | 1,421,077 |
| 2022-01-25 | $28.21 | $28.37 | $27.09 | $27.59 | $27.54 | 2,084,574 |
| 2022-01-24 | $27.90 | $28.84 | $27.66 | $28.67 | $28.61 | 2,280,963 |
| 2022-01-21 | $28.74 | $28.80 | $28.24 | $28.27 | $28.21 | 1,233,504 |
| 2022-01-20 | $29.57 | $29.77 | $28.78 | $28.81 | $28.75 | 860,303 |
| 2022-01-19 | $29.93 | $30.22 | $29.41 | $29.43 | $29.37 | 1,177,100 |
| 2022-01-18 | $29.62 | $29.98 | $29.45 | $29.78 | $29.72 | 1,391,957 |
| 2022-01-14 | $30.21 | $30.37 | $29.51 | $30.00 | $29.94 | 1,337,574 |
| 2022-01-13 | $30.50 | $30.85 | $30.40 | $30.49 | $30.43 | 1,415,074 |
| 2022-01-12 | $30.76 | $30.77 | $30.03 | $30.41 | $30.35 | 2,066,721 |
| 2022-01-11 | $30.42 | $30.61 | $30.06 | $30.60 | $30.54 | 2,235,756 |
| 2022-01-10 | $30.31 | $30.64 | $29.66 | $30.31 | $30.25 | 1,807,366 |
| 2022-01-07 | $30.90 | $31.08 | $30.06 | $30.58 | $30.52 | 2,093,906 |
| 2022-01-06 | $30.73 | $31.09 | $30.61 | $30.93 | $30.87 | 1,075,381 |
| 2022-01-05 | $30.96 | $31.30 | $30.65 | $30.67 | $30.61 | 1,574,123 |
| 2022-01-04 | $30.85 | $31.27 | $30.73 | $30.99 | $30.93 | 2,239,608 |
| 2022-01-03 | $30.73 | $30.87 | $30.22 | $30.53 | $30.47 | 1,311,229 |
| 2021-12-31 | $30.89 | $31.10 | $30.68 | $30.73 | $30.67 | 826,475 |
| 2021-12-30 | $31.23 | $31.46 | $30.88 | $30.89 | $30.83 | 847,636 |
| 2021-12-29 | $31.00 | $31.31 | $30.85 | $31.28 | $31.22 | 1,896,793 |
| 2021-12-28 | $30.67 | $31.05 | $30.67 | $30.85 | $30.79 | 852,311 |
| 2021-12-27 | $30.47 | $30.84 | $30.44 | $30.71 | $30.65 | 1,114,485 |
| 2021-12-23 | $30.33 | $30.61 | $30.06 | $30.36 | $30.30 | 1,735,534 |
| 2021-12-22 | $29.94 | $30.34 | $29.70 | $30.14 | $30.08 | 1,799,726 |
| 2021-12-21 | $29.16 | $30.07 | $29.10 | $29.71 | $29.65 | 2,063,259 |
| 2021-12-20 | $29.61 | $29.81 | $28.55 | $28.97 | $28.91 | 1,178,542 |
| 2021-12-17 | $30.20 | $30.48 | $29.88 | $29.99 | $29.93 | 2,442,484 |
| 2021-12-16 | $30.74 | $31.14 | $30.26 | $30.30 | $30.24 | 828,860 |
| 2021-12-15 | $30.33 | $30.74 | $30.20 | $30.56 | $30.50 | 1,352,385 |
| 2021-12-14 | $30.38 | $30.80 | $30.23 | $30.37 | $30.31 | 1,520,771 |
| 2021-12-13 | $30.70 | $31.01 | $30.25 | $30.50 | $30.44 | 1,191,945 |
| 2021-12-10 | $31.25 | $31.55 | $30.77 | $30.81 | $30.75 | 1,009,004 |
| 2021-12-09 | $31.55 | $31.79 | $31.22 | $31.24 | $31.18 | 796,100 |
| 2021-12-08 | $31.91 | $32.31 | $31.72 | $31.79 | $31.73 | 1,116,882 |
| 2021-12-07 | $32.00 | $32.32 | $31.87 | $31.91 | $31.85 | 953,853 |
| 2021-12-06 | $30.99 | $32.10 | $30.94 | $31.66 | $31.60 | 1,451,003 |
| 2021-12-03 | $31.28 | $31.50 | $30.23 | $30.64 | $30.58 | 1,736,028 |
| 2021-12-02 | $30.48 | $31.23 | $30.39 | $31.03 | $30.97 | 1,560,199 |
| 2021-12-01 | $31.89 | $31.89 | $30.39 | $30.39 | $30.33 | 1,872,805 |
| 2021-11-30 | $31.78 | $31.96 | $31.40 | $31.51 | $31.42 | 1,543,977 |
| 2021-11-29 | $32.75 | $32.88 | $31.93 | $32.03 | $31.94 | 890,630 |
| 2021-11-26 | $32.80 | $32.95 | $32.11 | $32.47 | $32.38 | 949,423 |
| 2021-11-24 | $33.19 | $33.50 | $33.02 | $33.31 | $33.22 | 774,400 |
| 2021-11-23 | $33.50 | $33.52 | $32.94 | $33.39 | $33.30 | 896,787 |
| 2021-11-22 | $34.03 | $34.19 | $33.50 | $33.51 | $33.42 | 1,136,900 |
| 2021-11-19 | $33.45 | $34.22 | $33.35 | $33.95 | $33.86 | 2,427,535 |
| 2021-11-18 | $33.64 | $33.80 | $33.13 | $33.47 | $33.38 | 815,464 |
| 2021-11-17 | $33.37 | $33.63 | $33.29 | $33.51 | $33.42 | 628,025 |
| 2021-11-16 | $33.42 | $34.01 | $33.36 | $33.49 | $33.40 | 856,955 |
| 2021-11-15 | $33.74 | $33.82 | $33.26 | $33.32 | $33.23 | 934,111 |
| 2021-11-12 | $33.15 | $33.71 | $32.98 | $33.61 | $33.52 | 903,041 |
| 2021-11-11 | $33.50 | $33.70 | $32.92 | $32.96 | $32.87 | 1,009,360 |
| 2021-11-10 | $33.53 | $34.02 | $33.46 | $33.58 | $33.49 | 1,070,870 |
| 2021-11-09 | $33.35 | $33.93 | $33.35 | $33.71 | $33.62 | 792,254 |
| 2021-11-08 | $33.79 | $34.05 | $33.07 | $33.34 | $33.25 | 966,929 |
| 2021-11-05 | $33.13 | $33.68 | $32.93 | $33.55 | $33.46 | 1,185,491 |
| 2021-11-04 | $34.00 | $34.17 | $32.67 | $32.75 | $32.66 | 1,616,905 |
| 2021-11-03 | $34.39 | $34.62 | $34.23 | $34.41 | $34.31 | 1,418,907 |
| 2021-11-02 | $34.22 | $34.51 | $34.16 | $34.40 | $34.30 | 722,866 |
| 2021-11-01 | $33.85 | $34.30 | $33.82 | $34.08 | $33.99 | 1,245,602 |
| 2021-10-29 | $33.52 | $34.05 | $33.40 | $33.83 | $33.74 | 1,164,023 |
| 2021-10-28 | $33.52 | $33.66 | $33.18 | $33.54 | $33.45 | 864,135 |
| 2021-10-27 | $33.69 | $34.10 | $33.30 | $33.36 | $33.27 | 748,854 |
| 2021-10-26 | $34.26 | $34.61 | $33.81 | $33.82 | $33.73 | 646,633 |
| 2021-10-25 | $34.50 | $34.64 | $34.14 | $34.20 | $34.11 | 721,146 |
| 2021-10-22 | $34.38 | $34.56 | $34.28 | $34.34 | $34.24 | 422,793 |
| 2021-10-21 | $34.38 | $34.59 | $34.16 | $34.44 | $34.34 | 542,064 |
| 2021-10-20 | $34.32 | $34.40 | $34.12 | $34.36 | $34.26 | 475,402 |
| 2021-10-19 | $34.00 | $34.37 | $34.00 | $34.20 | $34.11 | 720,668 |
| 2021-10-18 | $34.00 | $34.29 | $33.82 | $33.94 | $33.85 | 641,420 |
| 2021-10-15 | $34.18 | $34.40 | $33.90 | $34.11 | $34.02 | 787,276 |
| 2021-10-14 | $33.60 | $34.01 | $33.60 | $33.99 | $33.90 | 768,580 |
| 2021-10-13 | $32.98 | $34.07 | $32.94 | $33.29 | $33.20 | 1,213,022 |
| 2021-10-12 | $32.60 | $33.02 | $32.45 | $32.79 | $32.70 | 1,058,664 |
| 2021-10-11 | $33.50 | $33.61 | $32.54 | $32.58 | $32.49 | 714,358 |
| 2021-10-08 | $33.67 | $34.01 | $33.38 | $33.78 | $33.69 | 737,701 |
| 2021-10-07 | $33.51 | $34.01 | $33.51 | $33.69 | $33.60 | 460,749 |
| 2021-10-06 | $33.55 | $33.74 | $32.96 | $33.29 | $33.20 | 636,895 |
| 2021-10-05 | $33.70 | $34.05 | $33.46 | $33.83 | $33.74 | 962,677 |
| 2021-10-04 | $34.01 | $34.12 | $33.28 | $33.73 | $33.64 | 1,257,258 |
| 2021-10-01 | $33.93 | $34.25 | $33.44 | $34.04 | $33.95 | 595,595 |
| 2021-09-30 | $34.51 | $34.53 | $33.57 | $33.60 | $33.51 | 887,233 |
| 2021-09-29 | $34.50 | $34.77 | $34.30 | $34.40 | $34.30 | 686,861 |
| 2021-09-28 | $34.63 | $34.81 | $34.43 | $34.46 | $34.36 | 864,946 |
| 2021-09-27 | $34.85 | $35.20 | $34.75 | $34.85 | $34.75 | 517,562 |
| 2021-09-24 | $34.36 | $35.01 | $34.05 | $34.88 | $34.78 | 842,519 |
| 2021-09-23 | $34.32 | $34.58 | $34.16 | $34.44 | $34.34 | 1,006,413 |
| 2021-09-22 | $33.58 | $34.43 | $33.58 | $34.20 | $34.11 | 1,145,129 |
| 2021-09-21 | $34.16 | $34.20 | $33.22 | $33.42 | $33.33 | 1,291,750 |
| 2021-09-20 | $34.66 | $34.81 | $33.87 | $34.03 | $33.94 | 1,275,950 |
| 2021-09-17 | $35.73 | $35.78 | $35.07 | $35.14 | $35.04 | 1,773,029 |
| 2021-09-16 | $36.44 | $36.48 | $35.83 | $35.89 | $35.79 | 799,572 |
| 2021-09-15 | $36.14 | $36.53 | $35.83 | $36.48 | $36.38 | 669,879 |
| 2021-09-14 | $36.78 | $36.78 | $36.01 | $36.12 | $36.02 | 1,137,150 |
| 2021-09-13 | $36.59 | $36.76 | $36.29 | $36.56 | $36.46 | 758,853 |
| 2021-09-10 | $36.45 | $36.80 | $36.04 | $36.27 | $36.17 | 1,011,389 |
| 2021-09-09 | $36.38 | $36.63 | $36.14 | $36.26 | $36.16 | 657,318 |
| 2021-09-08 | $36.50 | $36.56 | $36.11 | $36.40 | $36.30 | 976,055 |
| 2021-09-07 | $36.83 | $36.92 | $36.68 | $36.68 | $36.58 | 683,767 |
| 2021-09-03 | $36.69 | $37.08 | $36.63 | $36.85 | $36.75 | 843,184 |
| 2021-09-02 | $36.70 | $36.85 | $36.16 | $36.77 | $36.67 | 850,679 |
| 2021-09-01 | $36.37 | $36.70 | $36.20 | $36.68 | $36.58 | 1,232,543 |
| 2021-08-31 | $36.45 | $36.50 | $35.99 | $36.37 | $36.24 | 1,279,646 |
| 2021-08-30 | $36.19 | $36.52 | $36.00 | $36.41 | $36.28 | 1,903,078 |
| 2021-08-27 | $35.46 | $36.36 | $35.46 | $36.18 | $36.05 | 1,301,923 |
| 2021-08-26 | $35.68 | $35.85 | $35.48 | $35.51 | $35.39 | 736,857 |
| 2021-08-25 | $35.16 | $35.69 | $35.02 | $35.68 | $35.56 | 849,273 |
| 2021-08-24 | $34.92 | $35.17 | $34.73 | $35.10 | $34.98 | 875,615 |
| 2021-08-23 | $34.55 | $34.81 | $34.45 | $34.78 | $34.66 | 1,119,928 |
| 2021-08-20 | $34.00 | $34.55 | $33.99 | $34.44 | $34.32 | 935,325 |
| 2021-08-19 | $33.49 | $34.12 | $33.49 | $34.03 | $33.91 | 1,174,802 |
| 2021-08-18 | $33.83 | $34.16 | $33.70 | $33.93 | $33.81 | 1,063,332 |
| 2021-08-17 | $34.39 | $34.48 | $33.63 | $33.83 | $33.71 | 509,722 |
| 2021-08-16 | $34.06 | $34.62 | $33.89 | $34.37 | $34.25 | 590,211 |
| 2021-08-13 | $34.15 | $34.38 | $34.05 | $34.24 | $34.12 | 341,062 |
| 2021-08-12 | $34.55 | $34.78 | $34.24 | $34.35 | $34.23 | 658,722 |
| 2021-08-11 | $33.93 | $34.48 | $33.69 | $34.47 | $34.35 | 698,237 |
| 2021-08-10 | $33.52 | $33.93 | $33.52 | $33.74 | $33.62 | 854,777 |
| 2021-08-09 | $33.50 | $33.77 | $32.92 | $33.61 | $33.49 | 893,097 |
| 2021-08-06 | $33.68 | $34.20 | $33.26 | $33.42 | $33.30 | 1,158,574 |
| 2021-08-05 | $32.11 | $32.50 | $32.11 | $32.30 | $32.19 | 491,792 |
| 2021-08-04 | $32.45 | $32.56 | $32.08 | $32.18 | $32.07 | 363,808 |
| 2021-08-03 | $32.30 | $32.58 | $32.10 | $32.52 | $32.41 | 540,097 |
| 2021-08-02 | $32.68 | $32.79 | $32.26 | $32.31 | $32.20 | 690,456 |
| 2021-07-30 | $31.71 | $32.66 | $31.67 | $32.35 | $32.24 | 656,241 |
| 2021-07-29 | $31.83 | $32.26 | $31.69 | $32.00 | $31.89 | 819,898 |
| 2021-07-28 | $32.23 | $32.24 | $31.56 | $31.61 | $31.50 | 620,707 |
| 2021-07-27 | $32.36 | $32.74 | $31.90 | $32.05 | $31.94 | 594,288 |
| 2021-07-26 | $32.82 | $32.87 | $32.20 | $32.68 | $32.57 | 477,835 |
| 2021-07-23 | $32.73 | $32.91 | $32.51 | $32.87 | $32.76 | 445,514 |
| 2021-07-22 | $32.56 | $32.72 | $32.37 | $32.60 | $32.49 | 717,468 |
| 2021-07-21 | $32.39 | $32.86 | $32.21 | $32.60 | $32.49 | 655,488 |
| 2021-07-20 | $31.37 | $32.76 | $31.15 | $32.34 | $32.23 | 1,419,572 |
| 2021-07-19 | $31.11 | $31.51 | $30.42 | $31.08 | $30.97 | 2,172,496 |
| 2021-07-16 | $31.67 | $31.83 | $31.05 | $31.14 | $31.03 | 1,064,908 |
| 2021-07-15 | $31.93 | $32.03 | $31.41 | $31.46 | $31.35 | 667,752 |
| 2021-07-14 | $31.74 | $32.10 | $31.61 | $32.06 | $31.95 | 718,702 |
| 2021-07-13 | $32.13 | $32.22 | $31.63 | $31.66 | $31.55 | 583,242 |
| 2021-07-12 | $32.29 | $32.53 | $32.14 | $32.24 | $32.13 | 642,645 |
| 2021-07-09 | $31.88 | $32.42 | $31.88 | $32.39 | $32.28 | 616,986 |
| 2021-07-08 | $32.88 | $32.88 | $31.76 | $31.89 | $31.78 | 746,742 |
| 2021-07-07 | $32.20 | $32.41 | $32.06 | $32.20 | $32.09 | 766,071 |
| 2021-07-06 | $32.71 | $32.96 | $32.15 | $32.31 | $32.20 | 1,945,434 |
| 2021-07-02 | $32.50 | $32.84 | $32.35 | $32.70 | $32.59 | 826,164 |
| 2021-07-01 | $32.67 | $32.80 | $32.41 | $32.46 | $32.35 | 749,988 |
| 2021-06-30 | $32.33 | $32.82 | $32.23 | $32.58 | $32.47 | 661,779 |
| 2021-06-29 | $32.72 | $32.72 | $32.31 | $32.43 | $32.32 | 707,477 |
| 2021-06-28 | $32.80 | $32.95 | $32.25 | $32.46 | $32.35 | 1,049,402 |
| 2021-06-25 | $32.79 | $32.94 | $32.48 | $32.77 | $32.66 | 4,445,761 |
| 2021-06-24 | $32.92 | $33.07 | $32.44 | $32.77 | $32.66 | 1,191,158 |
| 2021-06-23 | $32.97 | $33.48 | $32.76 | $32.81 | $32.70 | 772,029 |
| 2021-06-22 | $33.01 | $33.11 | $32.68 | $32.97 | $32.86 | 659,730 |
| 2021-06-21 | $33.24 | $33.60 | $33.05 | $33.14 | $33.03 | 1,144,612 |
| 2021-06-18 | $32.82 | $33.31 | $32.47 | $33.17 | $33.06 | 3,315,593 |
| 2021-06-17 | $33.95 | $34.02 | $33.16 | $33.26 | $33.15 | 953,038 |
| 2021-06-16 | $33.42 | $33.90 | $33.01 | $33.82 | $33.70 | 4,703,729 |
| 2021-06-15 | $33.79 | $34.07 | $33.46 | $33.47 | $33.35 | 2,198,095 |
| 2021-06-14 | $34.88 | $34.97 | $33.71 | $33.76 | $33.64 | 1,128,902 |
| 2021-06-11 | $35.18 | $35.23 | $34.56 | $34.85 | $34.73 | 1,032,312 |
| 2021-06-10 | $34.52 | $35.17 | $34.51 | $35.11 | $34.99 | 1,709,440 |
| 2021-06-09 | $34.59 | $34.90 | $34.20 | $34.48 | $34.36 | 807,320 |
| 2021-06-08 | $33.92 | $34.50 | $33.79 | $34.38 | $34.26 | 982,127 |
| 2021-06-07 | $34.38 | $34.56 | $33.68 | $33.87 | $33.75 | 1,989,605 |
| 2021-06-04 | $33.97 | $34.40 | $33.88 | $34.36 | $34.24 | 791,732 |
| 2021-06-03 | $34.15 | $34.54 | $33.63 | $34.00 | $33.88 | 980,677 |
| 2021-06-02 | $35.09 | $35.22 | $34.36 | $34.60 | $34.48 | 1,102,058 |
| 2021-06-01 | $35.16 | $35.37 | $34.80 | $35.10 | $34.95 | 1,607,209 |
| 2021-05-28 | $34.86 | $35.33 | $34.35 | $35.08 | $34.93 | 929,118 |
| 2021-05-27 | $35.11 | $35.37 | $34.58 | $35.19 | $35.04 | 1,637,970 |
| 2021-05-26 | $35.00 | $35.28 | $34.56 | $35.17 | $35.02 | 2,258,641 |
| 2021-05-25 | $34.67 | $35.12 | $34.67 | $34.72 | $34.58 | 1,655,352 |
| 2021-05-24 | $34.54 | $35.00 | $34.37 | $34.64 | $34.50 | 1,056,992 |
| 2021-05-21 | $34.89 | $35.00 | $34.41 | $34.51 | $34.37 | 1,177,968 |
| 2021-05-20 | $34.53 | $34.78 | $34.10 | $34.72 | $34.58 | 1,597,316 |
| 2021-05-19 | $33.52 | $34.10 | $33.11 | $33.99 | $33.85 | 793,592 |
| 2021-05-18 | $34.15 | $34.51 | $33.87 | $33.93 | $33.79 | 831,261 |
| 2021-05-17 | $34.07 | $34.32 | $33.82 | $34.13 | $33.99 | 729,951 |
| 2021-05-14 | $33.76 | $34.15 | $33.41 | $33.99 | $33.85 | 843,829 |
| 2021-05-13 | $33.51 | $34.00 | $32.89 | $33.40 | $33.26 | 1,468,056 |
| 2021-05-12 | $34.10 | $34.48 | $33.43 | $33.49 | $33.35 | 710,651 |
| 2021-05-11 | $34.10 | $34.62 | $33.88 | $34.10 | $33.96 | 1,196,576 |
| 2021-05-10 | $34.75 | $34.83 | $34.26 | $34.48 | $34.34 | 1,229,348 |
| 2021-05-07 | $33.51 | $34.90 | $33.00 | $34.77 | $34.62 | 1,574,019 |
| 2021-05-06 | $32.80 | $33.50 | $32.24 | $33.11 | $32.97 | 2,726,944 |
| 2021-05-05 | $32.00 | $32.00 | $31.33 | $31.70 | $31.57 | 920,600 |
| 2021-05-04 | $31.55 | $31.79 | $31.11 | $31.78 | $31.65 | 662,958 |
| 2021-05-03 | $31.65 | $32.17 | $31.36 | $31.78 | $31.65 | 1,147,870 |
| 2021-04-30 | $31.86 | $31.93 | $31.25 | $31.34 | $31.21 | 807,475 |
| 2021-04-29 | $31.96 | $32.29 | $31.65 | $32.15 | $32.02 | 1,177,917 |
| 2021-04-28 | $31.79 | $32.00 | $31.39 | $31.89 | $31.76 | 850,225 |
| 2021-04-27 | $31.29 | $31.81 | $30.68 | $31.69 | $31.56 | 1,140,277 |
| 2021-04-26 | $31.61 | $31.77 | $31.11 | $31.32 | $31.19 | 1,189,037 |
| 2021-04-23 | $31.35 | $31.49 | $31.05 | $31.32 | $31.19 | 695,806 |
| 2021-04-22 | $30.79 | $31.47 | $30.58 | $31.33 | $31.20 | 1,397,362 |
| 2021-04-21 | $30.85 | $31.17 | $30.51 | $30.60 | $30.47 | 1,279,817 |
| 2021-04-20 | $31.43 | $31.81 | $30.77 | $30.95 | $30.82 | 1,103,065 |
| 2021-04-19 | $31.58 | $31.88 | $31.27 | $31.59 | $31.46 | 997,368 |
| 2021-04-16 | $31.22 | $31.86 | $30.70 | $31.53 | $31.40 | 990,464 |
| 2021-04-15 | $31.46 | $31.81 | $31.08 | $31.29 | $31.16 | 769,032 |
| 2021-04-14 | $31.05 | $31.51 | $30.87 | $31.30 | $31.17 | 680,287 |
| 2021-04-13 | $31.16 | $31.65 | $30.60 | $31.32 | $31.19 | 994,532 |
| 2021-04-12 | $30.89 | $31.50 | $30.44 | $31.33 | $31.20 | 1,341,587 |
| 2021-04-09 | $30.52 | $30.75 | $30.24 | $30.75 | $30.62 | 1,449,557 |
| 2021-04-08 | $30.40 | $30.73 | $30.38 | $30.62 | $30.49 | 1,213,627 |
| 2021-04-07 | $31.01 | $31.28 | $30.23 | $30.44 | $30.31 | 1,341,519 |
| 2021-04-06 | $31.41 | $31.56 | $31.04 | $31.15 | $31.02 | 1,201,706 |
| 2021-04-05 | $31.28 | $31.52 | $31.00 | $31.43 | $31.30 | 883,745 |
| 2021-04-01 | $30.59 | $31.08 | $30.30 | $31.08 | $30.95 | 1,380,811 |
| 2021-03-31 | $30.60 | $30.61 | $30.11 | $30.27 | $30.14 | 1,609,511 |
| 2021-03-30 | $30.39 | $30.72 | $30.25 | $30.51 | $30.38 | 2,026,896 |
| 2021-03-29 | $31.07 | $31.46 | $30.47 | $30.53 | $30.40 | 1,208,885 |
| 2021-03-26 | $31.36 | $31.55 | $30.88 | $31.22 | $31.09 | 1,716,106 |
| 2021-03-25 | $30.78 | $31.25 | $30.65 | $31.05 | $30.92 | 1,952,406 |
| 2021-03-24 | $31.03 | $31.42 | $30.65 | $30.80 | $30.67 | 2,102,495 |
| 2021-03-23 | $32.45 | $32.45 | $30.98 | $31.15 | $31.02 | 1,430,932 |
| 2021-03-22 | $32.12 | $32.36 | $31.36 | $32.17 | $32.04 | 2,328,739 |
| 2021-03-19 | $31.89 | $32.26 | $31.52 | $32.12 | $31.99 | 30,134,791 |
| 2021-03-18 | $31.71 | $32.29 | $31.54 | $31.94 | $31.81 | 1,671,064 |
| 2021-03-17 | $30.81 | $31.89 | $30.76 | $31.81 | $31.68 | 1,777,104 |
| 2021-03-16 | $30.81 | $31.20 | $30.26 | $30.83 | $30.70 | 1,969,719 |
| 2021-03-15 | $31.12 | $31.45 | $30.01 | $30.85 | $30.72 | 3,804,362 |
| 2021-03-12 | $31.18 | $31.26 | $30.62 | $31.08 | $30.95 | 2,222,761 |
| 2021-03-11 | $31.04 | $31.89 | $30.73 | $30.87 | $30.74 | 2,327,692 |
| 2021-03-10 | $31.23 | $31.33 | $30.49 | $30.94 | $30.81 | 1,775,821 |
| 2021-03-09 | $31.99 | $32.28 | $31.01 | $31.06 | $30.93 | 2,735,116 |
| 2021-03-08 | $31.90 | $32.18 | $31.51 | $31.66 | $31.53 | 1,725,209 |
| 2021-03-05 | $31.25 | $32.19 | $31.10 | $32.02 | $31.89 | 2,089,390 |
| 2021-03-04 | $30.54 | $31.18 | $29.87 | $30.91 | $30.78 | 3,272,199 |
| 2021-03-03 | $31.58 | $31.82 | $30.49 | $30.50 | $30.37 | 1,779,158 |
| 2021-03-02 | $32.16 | $32.21 | $31.32 | $31.60 | $31.47 | 930,796 |
| 2021-03-01 | $31.70 | $32.47 | $31.63 | $32.26 | $32.13 | 789,191 |
| 2021-02-26 | $31.91 | $32.24 | $31.16 | $31.40 | $31.27 | 1,274,922 |
| 2021-02-25 | $32.49 | $33.11 | $31.75 | $31.91 | $31.78 | 1,604,159 |
| 2021-02-24 | $31.55 | $32.54 | $31.41 | $32.42 | $32.28 | 1,240,860 |
| 2021-02-23 | $30.46 | $31.93 | $30.21 | $31.76 | $31.63 | 1,464,156 |
| 2021-02-22 | $31.00 | $31.56 | $30.70 | $30.81 | $30.68 | 1,907,903 |
| 2021-02-19 | $32.05 | $32.47 | $31.08 | $31.36 | $31.23 | 1,936,511 |
| 2021-02-18 | $32.56 | $32.72 | $31.80 | $31.91 | $31.78 | 2,080,269 |
| 2021-02-17 | $32.82 | $33.13 | $32.06 | $32.79 | $32.65 | 1,637,571 |
| 2021-02-16 | $33.99 | $34.37 | $32.91 | $32.93 | $32.79 | 2,031,884 |
| 2021-02-12 | $33.95 | $34.22 | $33.26 | $34.11 | $33.97 | 1,324,219 |
| 2021-02-11 | $33.00 | $35.04 | $33.00 | $33.93 | $33.79 | 3,893,834 |
| 2021-02-10 | $34.38 | $34.52 | $33.21 | $33.51 | $33.37 | 1,816,288 |
| 2021-02-09 | $34.54 | $34.83 | $33.56 | $34.20 | $34.06 | 1,867,564 |
| 2021-02-08 | $34.34 | $34.96 | $34.05 | $34.70 | $34.56 | 2,770,494 |
| 2021-02-05 | $34.49 | $34.73 | $34.16 | $34.35 | $34.21 | 1,675,876 |
| 2021-02-04 | $33.77 | $34.42 | $33.58 | $34.23 | $34.09 | 954,521 |
| 2021-02-03 | $34.12 | $34.74 | $33.65 | $33.69 | $33.55 | 2,521,875 |
| 2021-02-02 | $33.31 | $34.44 | $33.14 | $33.87 | $33.73 | 1,464,376 |
| 2021-02-01 | $33.03 | $33.47 | $31.95 | $33.05 | $32.91 | 3,129,016 |
| 2021-01-29 | $32.79 | $33.11 | $32.09 | $32.43 | $32.29 | 2,152,176 |
| 2021-01-28 | $32.62 | $33.82 | $31.83 | $32.79 | $32.65 | 2,710,977 |
| 2021-01-27 | $33.22 | $33.36 | $31.58 | $32.36 | $32.22 | 4,447,499 |
| 2021-01-26 | $34.25 | $34.62 | $33.84 | $34.08 | $33.94 | 1,644,687 |
| 2021-01-25 | $33.97 | $34.26 | $33.36 | $34.26 | $34.12 | 1,662,176 |
| 2021-01-22 | $33.82 | $34.52 | $33.26 | $33.81 | $33.67 | 2,514,784 |
| 2021-01-21 | $34.23 | $34.65 | $33.53 | $33.92 | $33.78 | 3,290,380 |
| 2021-01-20 | $34.41 | $34.49 | $33.14 | $34.06 | $33.92 | 4,216,414 |
| 2021-01-19 | $35.28 | $35.63 | $33.78 | $34.06 | $33.92 | 6,681,433 |
| 2021-01-15 | $36.00 | $36.77 | $35.09 | $35.10 | $34.95 | 13,379,355 |
| 2021-01-14 | $35.41 | $36.24 | $35.00 | $35.90 | $35.75 | 20,377,259 |
| 2021-01-13 | $34.28 | $35.19 | $33.38 | $34.39 | $34.25 | 5,848,262 |
| 2021-01-12 | $34.55 | $34.87 | $33.73 | $33.99 | $33.85 | 1,179,975 |
| 2021-01-11 | $34.39 | $34.95 | $34.34 | $34.74 | $34.59 | 759,892 |
| 2021-01-08 | $34.18 | $35.09 | $34.06 | $34.82 | $34.67 | 1,441,080 |
| 2021-01-07 | $33.85 | $35.22 | $33.61 | $34.22 | $34.08 | 2,504,629 |
| 2021-01-06 | $33.13 | $34.19 | $33.13 | $33.58 | $33.44 | 1,553,984 |
| 2021-01-05 | $33.33 | $33.33 | $32.30 | $33.05 | $32.91 | 2,234,822 |
| 2021-01-04 | $33.60 | $34.00 | $32.62 | $33.21 | $33.07 | 1,886,141 |
| 2020-12-31 | $33.05 | $33.50 | $32.85 | $33.40 | $33.26 | 944,988 |
| 2020-12-30 | $32.65 | $33.00 | $32.65 | $32.86 | $32.72 | 409,899 |
| 2020-12-29 | $33.17 | $33.59 | $32.32 | $32.68 | $32.54 | 1,296,776 |
| 2020-12-28 | $34.02 | $34.70 | $33.06 | $33.38 | $33.24 | 1,291,087 |
| 2020-12-24 | $34.18 | $34.40 | $33.84 | $33.97 | $33.83 | 772,562 |
| 2020-12-23 | $34.35 | $34.35 | $33.94 | $34.15 | $34.01 | 1,190,324 |
| 2020-12-22 | $34.23 | $34.55 | $33.69 | $34.04 | $33.90 | 1,802,791 |
| 2020-12-21 | $33.52 | $34.27 | $32.92 | $34.17 | $34.03 | 2,075,683 |
| 2020-12-18 | $33.75 | $34.43 | $33.33 | $33.91 | $33.77 | 3,498,490 |
| 2020-12-17 | $32.75 | $33.69 | $32.68 | $33.50 | $33.36 | 1,099,015 |
| 2020-12-16 | $32.73 | $33.22 | $32.39 | $32.69 | $32.55 | 2,243,745 |
| 2020-12-15 | $32.26 | $33.04 | $31.92 | $32.78 | $32.64 | 1,653,367 |
| 2020-12-14 | $31.58 | $32.43 | $31.17 | $32.25 | $32.12 | 2,477,581 |
| 2020-12-11 | $31.97 | $32.00 | $30.13 | $31.18 | $31.05 | 2,042,816 |
| 2020-12-10 | $31.65 | $32.09 | $31.22 | $31.91 | $31.78 | 1,614,405 |
| 2020-12-09 | $31.99 | $32.45 | $31.36 | $31.96 | $31.83 | 2,818,525 |
| 2020-12-08 | $32.55 | $32.77 | $31.60 | $32.00 | $31.87 | 1,424,111 |
| 2020-12-07 | $33.31 | $33.42 | $32.30 | $32.51 | $32.37 | 2,353,374 |
| 2020-12-04 | $32.98 | $33.53 | $32.78 | $33.07 | $32.93 | 1,358,137 |
| 2020-12-03 | $33.05 | $33.60 | $32.96 | $33.18 | $33.04 | 1,146,716 |
| 2020-12-02 | $32.96 | $33.46 | $32.71 | $33.09 | $32.95 | 1,191,774 |
| 2020-12-01 | $33.17 | $33.82 | $32.81 | $33.00 | $32.86 | 1,565,881 |
| 2020-11-30 | $34.20 | $34.37 | $32.19 | $33.17 | $33.03 | 3,411,806 |
| 2020-11-27 | $33.54 | $34.34 | $33.36 | $34.09 | $33.95 | 610,394 |
| 2020-11-25 | $32.55 | $33.83 | $32.50 | $33.66 | $33.52 | 3,303,787 |
| 2020-11-24 | $32.23 | $32.96 | $31.97 | $32.76 | $32.62 | 1,857,690 |
| 2020-11-23 | $31.16 | $32.00 | $30.80 | $31.80 | $31.67 | 1,623,142 |
| 2020-11-20 | $30.54 | $31.49 | $30.23 | $31.18 | $31.05 | 1,956,567 |
| 2020-11-19 | $30.95 | $31.39 | $30.14 | $30.72 | $30.59 | 1,438,423 |
| 2020-11-18 | $30.67 | $32.23 | $30.25 | $31.19 | $31.06 | 4,008,732 |
| 2020-11-17 | $29.43 | $30.88 | $28.96 | $30.64 | $30.51 | 4,329,275 |
| 2020-11-16 | $28.75 | $29.30 | $28.50 | $29.11 | $28.99 | 1,572,313 |
| 2020-11-13 | $28.61 | $28.98 | $28.29 | $28.57 | $28.45 | 1,764,346 |
| 2020-11-12 | $29.31 | $29.45 | $28.10 | $28.54 | $28.42 | 2,002,580 |
| 2020-11-11 | $28.60 | $29.23 | $28.60 | $29.01 | $28.89 | 2,961,287 |
| 2020-11-10 | $28.50 | $29.10 | $28.15 | $28.26 | $28.14 | 3,128,508 |
| 2020-11-09 | $30.19 | $31.07 | $28.50 | $28.54 | $28.42 | 3,059,294 |
| 2020-11-06 | $29.04 | $29.39 | $28.10 | $28.94 | $28.82 | 2,295,220 |
| 2020-11-05 | $29.56 | $30.08 | $29.08 | $29.35 | $29.23 | 2,331,148 |
| 2020-11-04 | $29.60 | $30.23 | $29.21 | $29.50 | $29.38 | 2,307,803 |
| 2020-11-03 | $30.00 | $30.50 | $29.43 | $29.81 | $29.69 | 1,518,485 |
| 2020-11-02 | $28.91 | $29.96 | $28.83 | $29.96 | $29.83 | 2,303,293 |
| 2020-10-30 | $28.15 | $28.75 | $27.63 | $28.74 | $28.62 | 2,948,265 |
| 2020-10-29 | $29.12 | $29.48 | $28.14 | $28.28 | $28.16 | 3,320,736 |
| 2020-10-28 | $28.16 | $29.23 | $27.95 | $28.26 | $28.14 | 3,398,035 |
| 2020-10-27 | $29.50 | $29.53 | $28.26 | $28.66 | $28.54 | 3,144,115 |
| 2020-10-26 | $30.26 | $30.31 | $29.25 | $29.49 | $29.37 | 4,594,200 |
| 2020-10-23 | $29.60 | $30.49 | $29.51 | $30.29 | $30.16 | 5,701,872 |
| 2020-10-22 | $28.68 | $29.91 | $28.65 | $29.86 | $29.74 | 5,510,906 |
| 2020-10-21 | $28.37 | $29.00 | $28.05 | $28.55 | $28.43 | 3,868,977 |
| 2020-10-20 | $28.30 | $28.88 | $28.10 | $28.44 | $28.32 | 4,868,771 |
| 2020-10-19 | $28.30 | $28.56 | $27.76 | $28.25 | $28.13 | 4,852,713 |
| 2020-10-16 | $28.11 | $28.95 | $27.63 | $28.26 | $28.14 | 11,035,047 |
| 2020-10-15 | $27.34 | $28.11 | $26.51 | $27.75 | $27.63 | 7,194,620 |
| 2020-10-14 | $26.80 | $28.20 | $26.43 | $28.01 | $27.89 | 7,992,242 |
| 2020-10-13 | $28.29 | $28.42 | $26.36 | $26.76 | $26.65 | 4,937,341 |
| 2020-10-12 | $28.27 | $29.00 | $27.62 | $27.85 | $27.73 | 6,532,629 |
| 2020-10-09 | $32.50 | $32.90 | $27.85 | $28.11 | $27.99 | 19,985,326 |
| 2020-09-25 | $34.00 | $34.00 | $34.00 | $34.00 | $33.86 | 0 |