Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ) Exchange: NASDAQ
Data as of Oct. 3, 2025
$27.05 ($0.00) -0.02%
Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF - Daily Information
Click for more stock information on Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $27.02 |
| Previous Close | $27.05 |
| High | $27.05 |
| Low | $27.02 |
| Adjusted Open | $27.02 |
| Previous Adjusted Close | $27.05 |
| Adjusted High | $27.05 |
| Adjusted Low | $27.02 |
Invest in Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ)
Historical Stock Data for Alpha Architect Merlyn.AI Bull-Rider Bear-Fighter ETF (WIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | $27.02 | $27.05 | $27.02 | $27.05 | $27.05 | 501 |
| 2023-11-09 | $27.03 | $27.06 | $27.03 | $27.05 | $27.05 | 1,450 |
| 2023-11-08 | $27.05 | $27.05 | $27.03 | $27.03 | $27.03 | 561 |
| 2023-11-07 | $27.02 | $27.05 | $27.02 | $27.04 | $27.04 | 641 |
| 2023-11-06 | $27.02 | $27.02 | $27.01 | $27.02 | $27.02 | 7,263 |
| 2023-11-03 | $27.04 | $27.04 | $27.02 | $27.02 | $27.02 | 2,382 |
| 2023-11-02 | $27.06 | $27.06 | $27.00 | $27.05 | $27.05 | 3,235 |
| 2023-11-01 | $27.01 | $27.01 | $26.97 | $26.98 | $26.98 | 5,276 |
| 2023-10-31 | $26.98 | $27.00 | $26.97 | $26.99 | $26.99 | 17,424 |
| 2023-10-30 | $26.93 | $26.99 | $26.93 | $26.97 | $26.97 | 12,757 |
| 2023-10-27 | $27.25 | $27.25 | $27.22 | $27.25 | $26.99 | 4,801 |
| 2023-10-26 | $27.22 | $27.24 | $27.22 | $27.24 | $26.99 | 1,040 |
| 2023-10-25 | $27.25 | $27.25 | $27.25 | $27.25 | $27.00 | 38 |
| 2023-10-24 | $27.23 | $27.23 | $27.23 | $27.23 | $26.97 | 33 |
| 2023-10-23 | $27.20 | $27.20 | $27.20 | $27.20 | $26.95 | 88 |
| 2023-10-20 | $27.18 | $27.24 | $27.18 | $27.22 | $26.96 | 602 |
| 2023-10-19 | $27.23 | $27.23 | $27.23 | $27.23 | $26.98 | 51 |
| 2023-10-18 | $27.22 | $27.22 | $27.22 | $27.22 | $26.97 | 80 |
| 2023-10-17 | $27.18 | $27.22 | $27.18 | $27.22 | $26.97 | 103 |
| 2023-10-16 | $27.18 | $27.19 | $27.18 | $27.18 | $26.93 | 2,466 |
| 2023-10-13 | $27.18 | $27.18 | $27.18 | $27.18 | $26.92 | 1 |
| 2023-10-12 | $27.18 | $27.18 | $27.18 | $27.18 | $26.92 | 75 |
| 2023-10-11 | $27.17 | $27.17 | $27.17 | $27.17 | $26.92 | 2 |
| 2023-10-10 | $27.16 | $27.16 | $27.16 | $27.16 | $26.91 | 2 |
| 2023-10-09 | $27.18 | $27.18 | $27.18 | $27.18 | $26.93 | 103 |
| 2023-10-06 | $27.16 | $27.18 | $27.16 | $27.18 | $26.92 | 303 |
| 2023-10-05 | $27.15 | $27.15 | $27.15 | $27.15 | $26.90 | 304 |
| 2023-10-04 | $27.14 | $27.18 | $27.14 | $27.17 | $26.91 | 1,131 |
| 2023-10-03 | $27.62 | $27.62 | $27.14 | $27.16 | $26.90 | 6,819 |
| 2023-10-02 | $27.80 | $27.81 | $27.62 | $27.70 | $27.45 | 2,463 |
| 2023-09-29 | $28.06 | $28.06 | $27.77 | $27.81 | $27.55 | 1,951 |
| 2023-09-28 | $27.51 | $27.88 | $27.50 | $27.86 | $27.60 | 3,862 |
| 2023-09-27 | $27.64 | $27.64 | $27.51 | $27.60 | $27.34 | 666 |
| 2023-09-26 | $27.65 | $27.65 | $27.48 | $27.48 | $27.22 | 519 |
| 2023-09-25 | $27.86 | $27.86 | $27.81 | $27.81 | $27.55 | 209 |
| 2023-09-22 | $27.91 | $27.91 | $27.81 | $27.81 | $27.55 | 226 |
| 2023-09-21 | $27.96 | $27.96 | $27.78 | $27.78 | $27.52 | 494 |
| 2023-09-20 | $28.57 | $28.57 | $28.30 | $28.30 | $28.04 | 496 |
| 2023-09-19 | $28.39 | $28.48 | $28.31 | $28.46 | $28.20 | 1,675 |
| 2023-09-18 | $28.44 | $28.45 | $28.44 | $28.45 | $28.19 | 6,906 |
| 2023-09-15 | $28.57 | $28.57 | $28.39 | $28.39 | $28.13 | 517 |
| 2023-09-14 | $28.86 | $28.89 | $28.81 | $28.89 | $28.62 | 9,470 |
| 2023-09-13 | $28.69 | $28.73 | $28.66 | $28.66 | $28.39 | 3,300 |
| 2023-09-12 | $28.77 | $28.77 | $28.68 | $28.68 | $28.41 | 203 |
| 2023-09-11 | $28.89 | $28.96 | $28.89 | $28.96 | $28.69 | 261 |
| 2023-09-08 | $28.73 | $28.73 | $28.73 | $28.73 | $28.46 | 18 |
| 2023-09-07 | $28.72 | $28.78 | $28.71 | $28.78 | $28.51 | 4,838 |
| 2023-09-06 | $29.00 | $29.00 | $28.84 | $28.90 | $28.63 | 1,686 |
| 2023-09-05 | $29.41 | $29.41 | $29.02 | $29.02 | $28.75 | 586 |
| 2023-09-01 | $29.64 | $29.64 | $29.46 | $29.56 | $29.28 | 61,683 |
| 2023-08-31 | $29.49 | $29.49 | $29.44 | $29.44 | $29.17 | 3,033 |
| 2023-08-30 | $29.56 | $29.57 | $29.56 | $29.57 | $29.29 | 667 |
| 2023-08-29 | $29.34 | $29.37 | $29.34 | $29.37 | $29.09 | 446 |
| 2023-08-28 | $28.84 | $28.88 | $28.76 | $28.88 | $28.61 | 6,173 |
| 2023-08-25 | $28.73 | $28.74 | $28.49 | $28.71 | $28.44 | 791 |
| 2023-08-24 | $29.07 | $29.07 | $28.67 | $28.67 | $28.40 | 1,071 |
| 2023-08-23 | $29.06 | $29.08 | $29.06 | $29.08 | $28.81 | 579 |
| 2023-08-22 | $28.66 | $28.71 | $28.65 | $28.66 | $28.39 | 4,206 |
| 2023-08-21 | $28.44 | $28.59 | $28.44 | $28.59 | $28.32 | 292 |
| 2023-08-18 | $28.47 | $28.50 | $28.47 | $28.50 | $28.23 | 379 |
| 2023-08-17 | $29.02 | $29.02 | $28.50 | $28.50 | $28.23 | 462 |
| 2023-08-16 | $29.07 | $29.07 | $29.05 | $29.05 | $28.78 | 2,119 |
| 2023-08-15 | $29.36 | $29.36 | $29.27 | $29.28 | $29.01 | 1,250 |
| 2023-08-14 | $29.31 | $29.39 | $29.31 | $29.39 | $29.12 | 661 |
| 2023-08-11 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 9 |
| 2023-08-10 | $29.65 | $29.65 | $29.25 | $29.34 | $29.34 | 4,687 |
| 2023-08-09 | $29.41 | $29.55 | $29.39 | $29.39 | $29.39 | 13,329 |
| 2023-08-08 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 65 |
| 2023-08-07 | $29.55 | $29.65 | $29.55 | $29.65 | $29.65 | 449 |
| 2023-08-04 | $29.44 | $29.46 | $29.44 | $29.46 | $29.46 | 180 |
| 2023-08-03 | $29.19 | $29.25 | $29.19 | $29.21 | $29.21 | 798 |
| 2023-08-02 | $29.56 | $29.56 | $29.45 | $29.45 | $29.45 | 451 |
| 2023-08-01 | $30.06 | $30.06 | $29.99 | $30.01 | $30.01 | 7,448 |
| 2023-07-31 | $30.03 | $30.13 | $30.03 | $30.13 | $30.13 | 1,069 |
| 2023-07-28 | $30.03 | $30.13 | $30.03 | $30.13 | $30.13 | 655 |
| 2023-07-27 | $30.01 | $30.01 | $29.75 | $29.75 | $29.75 | 345 |
| 2023-07-26 | $29.63 | $29.73 | $29.63 | $29.73 | $29.73 | 204 |
| 2023-07-25 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 48 |
| 2023-07-24 | $29.52 | $29.56 | $29.52 | $29.52 | $29.52 | 1,933 |
| 2023-07-21 | $29.48 | $29.48 | $29.47 | $29.47 | $29.47 | 2,277 |
| 2023-07-20 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 3 |
| 2023-07-19 | $30.08 | $30.10 | $30.01 | $30.01 | $30.01 | 1,755 |
| 2023-07-18 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 442 |
| 2023-07-17 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 99 |
| 2023-07-14 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 465 |
| 2023-07-13 | $29.60 | $29.81 | $29.60 | $29.81 | $29.81 | 4,734 |
| 2023-07-12 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 233 |
| 2023-07-11 | $28.94 | $29.11 | $28.94 | $29.11 | $29.11 | 217 |
| 2023-07-10 | $28.66 | $28.90 | $28.66 | $28.90 | $28.90 | 824 |
| 2023-07-07 | $28.79 | $28.88 | $28.69 | $28.69 | $28.69 | 417 |
| 2023-07-06 | $28.67 | $28.67 | $28.57 | $28.62 | $28.62 | 1,241 |
| 2023-07-05 | $29.02 | $29.05 | $28.94 | $28.98 | $28.98 | 19,433 |
| 2023-07-03 | $29.23 | $29.23 | $29.16 | $29.16 | $29.16 | 14,456 |
| 2023-06-30 | $29.07 | $29.19 | $29.07 | $29.19 | $29.19 | 1,904 |
| 2023-06-29 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 13 |
| 2023-06-28 | $28.92 | $28.95 | $28.90 | $28.90 | $28.90 | 1,639 |
| 2023-06-27 | $28.49 | $28.92 | $28.49 | $28.92 | $28.92 | 428 |
| 2023-06-26 | $28.54 | $28.54 | $28.45 | $28.45 | $28.45 | 926 |
| 2023-06-23 | $28.30 | $28.45 | $28.30 | $28.44 | $28.44 | 1,015 |
| 2023-06-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 544 |
| 2023-06-21 | $28.49 | $28.65 | $28.49 | $28.62 | $28.62 | 544 |
| 2023-06-20 | $28.53 | $28.62 | $28.52 | $28.60 | $28.60 | 5,609 |
| 2023-06-16 | $28.85 | $28.85 | $28.66 | $28.66 | $28.66 | 548 |
| 2023-06-15 | $28.54 | $28.79 | $28.54 | $28.79 | $28.79 | 2,613 |
| 2023-06-14 | $28.60 | $28.60 | $28.39 | $28.44 | $28.44 | 1,915 |
| 2023-06-13 | $28.43 | $28.46 | $28.43 | $28.43 | $28.43 | 1,404 |
| 2023-06-12 | $28.07 | $28.29 | $28.07 | $28.24 | $28.24 | 4,533 |
| 2023-06-09 | $28.02 | $28.04 | $28.02 | $28.04 | $28.04 | 111 |
| 2023-06-08 | $27.98 | $28.04 | $27.98 | $28.04 | $28.04 | 791 |
| 2023-06-07 | $27.94 | $28.02 | $27.94 | $27.96 | $27.96 | 1,876 |
| 2023-06-06 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 7 |
| 2023-06-05 | $27.52 | $27.60 | $27.52 | $27.55 | $27.55 | 615 |
| 2023-06-02 | $27.66 | $27.66 | $27.62 | $27.62 | $27.62 | 742 |
| 2023-06-01 | $27.54 | $27.63 | $27.54 | $27.60 | $27.60 | 945 |
| 2023-05-31 | $27.45 | $27.50 | $27.45 | $27.50 | $27.50 | 1,696 |
| 2023-05-30 | $27.57 | $27.57 | $27.53 | $27.54 | $27.54 | 1,524 |
| 2023-05-26 | $27.38 | $27.45 | $27.38 | $27.45 | $27.45 | 7,958 |
| 2023-05-25 | $27.04 | $27.15 | $27.04 | $27.15 | $27.15 | 157 |
| 2023-05-24 | $26.88 | $26.92 | $26.87 | $26.91 | $26.91 | 5,445 |
| 2023-05-23 | $27.04 | $27.06 | $27.00 | $27.01 | $27.01 | 2,311 |
| 2023-05-22 | $27.04 | $27.16 | $27.04 | $27.14 | $27.14 | 1,772 |
| 2023-05-19 | $27.05 | $27.09 | $27.05 | $27.07 | $27.07 | 620 |
| 2023-05-18 | $27.07 | $27.10 | $27.06 | $27.10 | $27.10 | 555 |
| 2023-05-17 | $26.78 | $26.94 | $26.78 | $26.93 | $26.93 | 2,077 |
| 2023-05-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 8 |
| 2023-05-15 | $26.70 | $26.81 | $26.70 | $26.81 | $26.81 | 361 |
| 2023-05-12 | $26.72 | $26.72 | $26.64 | $26.67 | $26.67 | 609 |
| 2023-05-11 | $26.73 | $26.77 | $26.73 | $26.77 | $26.77 | 163 |
| 2023-05-10 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 35 |
| 2023-05-09 | $26.57 | $26.59 | $26.57 | $26.59 | $26.59 | 686 |
| 2023-05-08 | $26.61 | $26.63 | $26.60 | $26.63 | $26.63 | 2,555 |
| 2023-05-05 | $26.58 | $26.63 | $26.58 | $26.63 | $26.63 | 346 |
| 2023-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 54 |
| 2023-05-03 | $26.53 | $26.58 | $26.53 | $26.55 | $26.55 | 2,838 |
| 2023-05-02 | $26.62 | $26.62 | $26.58 | $26.58 | $26.58 | 1,978 |
| 2023-05-01 | $26.77 | $26.79 | $26.76 | $26.76 | $26.76 | 1,202 |
| 2023-04-28 | $26.72 | $26.77 | $26.72 | $26.77 | $26.77 | 1,738 |
| 2023-04-27 | $26.60 | $26.66 | $26.60 | $26.66 | $26.66 | 448 |
| 2023-04-26 | $26.62 | $26.70 | $26.62 | $26.70 | $26.70 | 1,879 |
| 2023-04-25 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 11 |
| 2023-04-24 | $27.26 | $27.28 | $27.26 | $27.28 | $27.28 | 305 |
| 2023-04-21 | $27.26 | $27.28 | $27.26 | $27.28 | $27.28 | 105 |
| 2023-04-20 | $27.28 | $27.40 | $27.26 | $27.26 | $27.26 | 6,486 |
| 2023-04-19 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 120 |
| 2023-04-18 | $27.47 | $27.51 | $27.47 | $27.51 | $27.51 | 601 |
| 2023-04-17 | $27.33 | $27.45 | $27.33 | $27.45 | $27.45 | 3,704 |
| 2023-04-14 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 5 |
| 2023-04-13 | $27.52 | $27.56 | $27.52 | $27.54 | $27.54 | 668 |
| 2023-04-12 | $27.40 | $27.46 | $27.29 | $27.29 | $27.29 | 1,804 |
| 2023-04-11 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 154 |
| 2023-04-10 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 83 |
| 2023-04-06 | $27.35 | $27.35 | $27.29 | $27.29 | $27.29 | 402 |
| 2023-04-05 | $27.28 | $27.29 | $27.23 | $27.29 | $27.29 | 2,326 |
| 2023-04-04 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 162 |
| 2023-04-03 | $27.61 | $27.74 | $27.60 | $27.74 | $27.74 | 1,951 |
| 2023-03-31 | $27.75 | $27.84 | $27.75 | $27.84 | $27.84 | 608 |
| 2023-03-30 | $27.54 | $27.61 | $27.54 | $27.61 | $27.61 | 406 |
| 2023-03-29 | $27.04 | $27.37 | $27.04 | $27.37 | $27.37 | 624 |
| 2023-03-28 | $26.61 | $26.77 | $26.60 | $26.77 | $26.77 | 1,021 |
| 2023-03-27 | $26.96 | $26.99 | $26.89 | $26.89 | $26.89 | 4,165 |
| 2023-03-24 | $26.92 | $26.92 | $26.87 | $26.88 | $26.88 | 998 |
| 2023-03-23 | $27.07 | $27.10 | $27.07 | $27.10 | $27.10 | 316 |
| 2023-03-22 | $27.31 | $27.31 | $26.86 | $26.86 | $26.86 | 889 |
| 2023-03-21 | $27.03 | $27.15 | $26.89 | $27.15 | $27.15 | 4,353 |
| 2023-03-20 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 118 |
| 2023-03-17 | $26.64 | $26.64 | $26.45 | $26.50 | $26.50 | 2,158 |
| 2023-03-16 | $26.06 | $26.80 | $26.06 | $26.80 | $26.80 | 7,071 |
| 2023-03-15 | $26.09 | $26.22 | $25.92 | $26.22 | $26.22 | 5,307 |
| 2023-03-14 | $26.62 | $26.74 | $26.47 | $26.65 | $26.65 | 1,415 |
| 2023-03-13 | $26.21 | $26.21 | $26.04 | $26.04 | $26.04 | 1,722 |
| 2023-03-10 | $26.33 | $26.35 | $26.09 | $26.22 | $26.22 | 1,753 |
| 2023-03-09 | $27.06 | $27.06 | $26.57 | $26.57 | $26.57 | 2,484 |
| 2023-03-08 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 1,249 |
| 2023-03-07 | $26.71 | $26.72 | $26.71 | $26.72 | $26.72 | 183 |
| 2023-03-06 | $27.33 | $27.34 | $27.02 | $27.02 | $27.02 | 2,602 |
| 2023-03-03 | $26.94 | $27.22 | $26.94 | $27.21 | $27.21 | 6,610 |
| 2023-03-02 | $26.45 | $26.82 | $26.45 | $26.82 | $26.82 | 5,069 |
| 2023-03-01 | $26.82 | $26.82 | $26.67 | $26.72 | $26.72 | 8,322 |
| 2023-02-28 | $26.71 | $26.75 | $26.69 | $26.69 | $26.69 | 6,075 |
| 2023-02-27 | $26.74 | $26.74 | $26.69 | $26.69 | $26.69 | 3,271 |
| 2023-02-24 | $26.51 | $26.51 | $26.42 | $26.47 | $26.47 | 1,621 |
| 2023-02-23 | $26.77 | $26.93 | $26.69 | $26.93 | $26.93 | 2,034 |
| 2023-02-22 | $26.54 | $26.65 | $26.51 | $26.51 | $26.51 | 2,683 |
| 2023-02-21 | $26.88 | $26.88 | $26.57 | $26.58 | $26.58 | 1,403 |
| 2023-02-17 | $27.15 | $27.15 | $27.13 | $27.13 | $27.13 | 469 |
| 2023-02-16 | $27.39 | $27.39 | $27.27 | $27.27 | $27.27 | 1,673 |
| 2023-02-15 | $27.48 | $27.66 | $27.47 | $27.66 | $27.66 | 1,806 |
| 2023-02-14 | $27.32 | $27.68 | $27.31 | $27.68 | $27.68 | 1,624 |
| 2023-02-13 | $27.37 | $27.50 | $27.37 | $27.50 | $27.50 | 3,480 |
| 2023-02-10 | $27.32 | $27.32 | $27.02 | $27.15 | $27.15 | 5,691 |
| 2023-02-09 | $27.80 | $27.87 | $27.51 | $27.51 | $27.51 | 6,886 |
| 2023-02-08 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 100 |
| 2023-02-07 | $27.35 | $27.77 | $27.33 | $27.77 | $27.77 | 16,013 |
| 2023-02-06 | $27.47 | $27.47 | $27.36 | $27.37 | $27.37 | 1,158 |
| 2023-02-03 | $27.88 | $28.00 | $27.68 | $27.69 | $27.69 | 6,891 |
| 2023-02-02 | $28.42 | $28.42 | $28.19 | $28.20 | $28.20 | 3,265 |
| 2023-02-01 | $28.28 | $28.44 | $28.23 | $28.44 | $28.44 | 53,003 |
| 2023-01-31 | $28.22 | $28.24 | $28.22 | $28.24 | $28.24 | 685 |
| 2023-01-30 | $28.19 | $28.19 | $28.18 | $28.18 | $28.18 | 7,164 |
| 2023-01-27 | $28.19 | $28.25 | $28.19 | $28.22 | $28.22 | 5,872 |
| 2023-01-26 | $28.21 | $28.24 | $28.21 | $28.24 | $28.24 | 4,548 |
| 2023-01-25 | $28.21 | $28.34 | $28.21 | $28.34 | $28.34 | 1,012 |
| 2023-01-24 | $28.25 | $28.28 | $28.25 | $28.28 | $28.28 | 559 |
| 2023-01-23 | $28.22 | $28.23 | $28.19 | $28.23 | $28.23 | 4,691 |
| 2023-01-20 | $28.20 | $28.23 | $28.20 | $28.21 | $28.21 | 3,169 |
| 2023-01-19 | $28.13 | $28.27 | $28.13 | $28.27 | $28.27 | 8,410 |
| 2023-01-18 | $28.13 | $28.13 | $28.11 | $28.12 | $28.12 | 309 |
| 2023-01-17 | $28.13 | $28.13 | $28.08 | $28.11 | $28.11 | 2,727 |
| 2023-01-13 | $28.15 | $28.16 | $28.11 | $28.16 | $28.16 | 1,337 |
| 2023-01-12 | $28.04 | $28.07 | $28.02 | $28.07 | $28.07 | 1,131 |
| 2023-01-11 | $27.86 | $27.94 | $27.86 | $27.94 | $27.94 | 787 |
| 2023-01-10 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 100 |
| 2023-01-09 | $27.93 | $27.93 | $27.89 | $27.90 | $27.90 | 2,646 |
| 2023-01-06 | $27.69 | $27.85 | $27.69 | $27.85 | $27.85 | 3,619 |
| 2023-01-05 | $27.60 | $27.62 | $27.59 | $27.62 | $27.62 | 10,482 |
| 2023-01-04 | $27.64 | $27.78 | $27.60 | $27.78 | $27.78 | 7,208 |
| 2023-01-03 | $27.56 | $27.57 | $27.52 | $27.53 | $27.53 | 33,730 |
| 2022-12-30 | $27.43 | $27.49 | $27.43 | $27.49 | $27.49 | 17,287 |
| 2022-12-29 | $27.31 | $27.50 | $27.28 | $27.50 | $27.50 | 1,533 |
| 2022-12-28 | $28.70 | $28.70 | $28.39 | $28.39 | $27.19 | 953 |
| 2022-12-27 | $28.85 | $28.85 | $28.69 | $28.71 | $27.49 | 1,852 |
| 2022-12-23 | $28.90 | $28.95 | $28.90 | $28.95 | $27.72 | 6,199 |
| 2022-12-22 | $28.96 | $28.96 | $28.85 | $28.89 | $27.67 | 1,116 |
| 2022-12-21 | $28.90 | $29.03 | $28.90 | $29.03 | $27.80 | 7,090 |
| 2022-12-20 | $28.84 | $28.86 | $28.82 | $28.82 | $27.60 | 3,228 |
| 2022-12-19 | $28.90 | $28.90 | $28.83 | $28.87 | $27.65 | 3,177 |
| 2022-12-16 | $28.96 | $29.00 | $28.95 | $28.98 | $27.75 | 3,241 |
| 2022-12-15 | $29.07 | $29.13 | $29.07 | $29.13 | $27.89 | 2,909 |
| 2022-12-14 | $29.32 | $29.35 | $29.24 | $29.24 | $28.00 | 6,530 |
| 2022-12-13 | $29.43 | $29.43 | $29.22 | $29.32 | $28.08 | 3,178 |
| 2022-12-12 | $29.04 | $29.07 | $29.00 | $29.07 | $27.84 | 6,837 |
| 2022-12-09 | $28.99 | $29.03 | $28.98 | $28.98 | $27.75 | 2,121 |
| 2022-12-08 | $28.97 | $29.00 | $28.95 | $29.00 | $27.77 | 8,132 |
| 2022-12-07 | $28.94 | $29.00 | $28.93 | $29.00 | $27.77 | 2,846 |
| 2022-12-06 | $28.86 | $28.87 | $28.83 | $28.87 | $28.87 | 1,255 |
| 2022-12-05 | $29.03 | $29.03 | $28.95 | $28.95 | $28.95 | 15,066 |
| 2022-12-02 | $29.06 | $29.19 | $29.06 | $29.18 | $29.18 | 10,426 |
| 2022-12-01 | $29.11 | $29.20 | $29.11 | $29.20 | $29.20 | 12,529 |
| 2022-11-30 | $28.88 | $29.10 | $28.88 | $29.10 | $29.10 | 2,763 |
| 2022-11-29 | $28.89 | $28.93 | $28.89 | $28.93 | $28.93 | 2,374 |
| 2022-11-28 | $28.94 | $28.94 | $28.90 | $28.93 | $28.93 | 720 |
| 2022-11-25 | $28.97 | $29.01 | $28.97 | $29.01 | $29.01 | 589 |
| 2022-11-23 | $28.86 | $29.02 | $28.86 | $29.02 | $29.02 | 4,974 |
| 2022-11-22 | $28.85 | $28.92 | $28.85 | $28.91 | $28.91 | 4,380 |
| 2022-11-21 | $28.86 | $28.86 | $28.83 | $28.85 | $28.85 | 3,553 |
| 2022-11-18 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 2,766 |
| 2022-11-17 | $28.84 | $28.90 | $28.80 | $28.90 | $28.90 | 2,766 |
| 2022-11-16 | $28.90 | $28.94 | $28.90 | $28.94 | $28.94 | 18,392 |
| 2022-11-15 | $28.92 | $28.93 | $28.89 | $28.93 | $28.93 | 2,055 |
| 2022-11-14 | $28.83 | $28.83 | $28.80 | $28.80 | $28.80 | 38,938 |
| 2022-11-11 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 61 |
| 2022-11-10 | $28.79 | $28.87 | $28.79 | $28.87 | $28.87 | 6,906 |
| 2022-11-09 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 2,058 |
| 2022-11-08 | $28.46 | $28.54 | $28.46 | $28.51 | $28.51 | 2,107 |
| 2022-11-07 | $28.42 | $28.47 | $28.42 | $28.45 | $28.45 | 12,182 |
| 2022-11-04 | $28.52 | $28.52 | $28.44 | $28.50 | $28.50 | 3,374 |
| 2022-11-03 | $28.44 | $28.44 | $28.41 | $28.42 | $28.42 | 8,159 |
| 2022-11-02 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 46 |
| 2022-11-01 | $28.55 | $28.62 | $28.55 | $28.60 | $28.60 | 15,112 |
| 2022-10-31 | $28.60 | $28.60 | $28.52 | $28.54 | $28.54 | 9,270 |
| 2022-10-28 | $28.69 | $28.73 | $28.68 | $28.73 | $28.73 | 1,659 |
| 2022-10-27 | $28.65 | $28.70 | $28.65 | $28.70 | $28.70 | 8,806 |
| 2022-10-26 | $28.54 | $28.56 | $28.54 | $28.56 | $28.56 | 961 |
| 2022-10-25 | $28.51 | $28.51 | $28.50 | $28.50 | $28.50 | 7,872 |
| 2022-10-24 | $28.35 | $28.43 | $28.35 | $28.41 | $28.41 | 7,262 |
| 2022-10-21 | $28.31 | $28.37 | $28.29 | $28.37 | $28.37 | 1,264 |
| 2022-10-20 | $28.30 | $28.36 | $28.23 | $28.23 | $28.23 | 36,654 |
| 2022-10-19 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 78 |
| 2022-10-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 239 |
| 2022-10-17 | $28.38 | $28.40 | $28.38 | $28.40 | $28.40 | 286 |
| 2022-10-14 | $28.37 | $28.41 | $28.24 | $28.28 | $28.28 | 9,120 |
| 2022-10-13 | $28.11 | $28.34 | $28.11 | $28.32 | $28.32 | 20,386 |
| 2022-10-12 | $28.37 | $28.38 | $28.36 | $28.37 | $28.37 | 17,549 |
| 2022-10-11 | $28.36 | $28.42 | $28.34 | $28.38 | $28.38 | 15,933 |
| 2022-10-10 | $28.50 | $28.50 | $28.35 | $28.38 | $28.38 | 7,537 |
| 2022-10-07 | $28.57 | $28.58 | $28.46 | $28.47 | $28.47 | 3,077 |
| 2022-10-06 | $28.67 | $28.72 | $28.62 | $28.67 | $28.67 | 5,553 |
| 2022-10-05 | $28.60 | $28.67 | $28.58 | $28.67 | $28.67 | 13,516 |
| 2022-10-04 | $28.84 | $28.89 | $28.72 | $28.72 | $28.72 | 6,817 |
| 2022-10-03 | $28.66 | $28.84 | $28.64 | $28.73 | $28.73 | 142,926 |
| 2022-09-30 | $28.62 | $28.62 | $28.28 | $28.37 | $28.37 | 3,381 |
| 2022-09-29 | $28.51 | $28.62 | $28.51 | $28.58 | $28.58 | 1,787 |
| 2022-09-28 | $28.47 | $28.81 | $28.47 | $28.81 | $28.81 | 2,825 |
| 2022-09-27 | $28.44 | $28.44 | $28.00 | $28.00 | $28.00 | 1,094 |
| 2022-09-26 | $28.91 | $28.91 | $28.49 | $28.57 | $28.57 | 17,920 |
| 2022-09-23 | $28.98 | $29.12 | $28.98 | $29.12 | $29.12 | 4,178 |
| 2022-09-22 | $29.23 | $29.23 | $28.99 | $28.99 | $28.99 | 15,068 |
| 2022-09-21 | $29.53 | $29.68 | $29.53 | $29.68 | $29.68 | 194 |
| 2022-09-20 | $29.25 | $29.38 | $29.25 | $29.30 | $29.30 | 1,105 |
| 2022-09-19 | $29.54 | $29.57 | $29.54 | $29.57 | $29.57 | 618 |
| 2022-09-16 | $29.50 | $29.57 | $29.50 | $29.51 | $29.51 | 4,731 |
| 2022-09-15 | $29.67 | $29.70 | $29.65 | $29.68 | $29.68 | 5,879 |
| 2022-09-14 | $29.74 | $29.76 | $29.74 | $29.76 | $29.76 | 231 |
| 2022-09-13 | $29.51 | $29.75 | $29.51 | $29.75 | $29.75 | 1,814 |
| 2022-09-12 | $29.94 | $29.94 | $29.68 | $29.72 | $29.72 | 1,022 |
| 2022-09-09 | $29.85 | $29.94 | $29.85 | $29.88 | $29.88 | 2,354 |
| 2022-09-08 | $30.01 | $30.01 | $29.90 | $29.90 | $29.90 | 3,747 |
| 2022-09-07 | $29.89 | $30.13 | $29.89 | $30.13 | $30.13 | 34,519 |
| 2022-09-06 | $30.09 | $30.09 | $29.74 | $29.74 | $29.74 | 1,140 |
| 2022-09-02 | $30.32 | $30.36 | $30.31 | $30.31 | $30.31 | 989 |
| 2022-09-01 | $30.28 | $30.28 | $30.21 | $30.24 | $30.24 | 4,894 |
| 2022-08-31 | $30.49 | $30.49 | $30.36 | $30.36 | $30.36 | 1,581 |
| 2022-08-30 | $30.53 | $30.53 | $30.52 | $30.52 | $30.52 | 221 |
| 2022-08-29 | $30.56 | $30.63 | $30.56 | $30.63 | $30.63 | 125 |
| 2022-08-26 | $30.77 | $30.77 | $30.68 | $30.68 | $30.68 | 254 |
| 2022-08-25 | $30.69 | $30.76 | $30.69 | $30.74 | $30.74 | 926 |
| 2022-08-24 | $30.62 | $30.67 | $30.62 | $30.67 | $30.67 | 603 |
| 2022-08-23 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 168 |
| 2022-08-22 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 422 |
| 2022-08-19 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 32 |
| 2022-08-18 | $30.65 | $30.71 | $30.65 | $30.71 | $30.71 | 394 |
| 2022-08-17 | $30.61 | $30.64 | $30.61 | $30.64 | $30.64 | 654 |
| 2022-08-16 | $30.74 | $30.74 | $30.63 | $30.64 | $30.64 | 672 |
| 2022-08-15 | $30.69 | $30.72 | $30.69 | $30.72 | $30.72 | 5,759 |
| 2022-08-12 | $30.69 | $30.69 | $30.66 | $30.66 | $30.66 | 1,636 |
| 2022-08-11 | $30.59 | $30.66 | $30.59 | $30.66 | $30.66 | 400 |
| 2022-08-10 | $30.75 | $30.75 | $30.63 | $30.63 | $30.63 | 13,608 |
| 2022-08-09 | $30.64 | $30.67 | $30.64 | $30.67 | $30.67 | 344 |
| 2022-08-08 | $30.61 | $30.69 | $30.61 | $30.69 | $30.69 | 5,806 |
| 2022-08-05 | $30.58 | $30.62 | $30.58 | $30.62 | $30.62 | 8,441 |
| 2022-08-04 | $30.80 | $30.83 | $30.80 | $30.83 | $30.83 | 504 |
| 2022-08-03 | $30.75 | $30.79 | $30.75 | $30.79 | $30.79 | 3,414 |
| 2022-08-02 | $30.89 | $30.89 | $30.72 | $30.78 | $30.78 | 77,365 |
| 2022-08-01 | $31.02 | $31.05 | $30.94 | $31.03 | $31.03 | 10,430 |
| 2022-07-29 | $30.96 | $30.98 | $30.90 | $30.95 | $30.95 | 735 |
| 2022-07-28 | $30.80 | $30.86 | $30.78 | $30.86 | $30.86 | 5,266 |
| 2022-07-27 | $30.33 | $30.51 | $30.33 | $30.51 | $30.51 | 2,058 |
| 2022-07-26 | $30.41 | $30.41 | $30.36 | $30.38 | $30.38 | 861 |
| 2022-07-25 | $30.33 | $30.36 | $30.30 | $30.32 | $30.32 | 2,167 |
| 2022-07-22 | $30.44 | $30.46 | $30.39 | $30.41 | $30.41 | 8,407 |
| 2022-07-21 | $30.19 | $30.24 | $30.19 | $30.24 | $30.24 | 1,161 |
| 2022-07-20 | $30.04 | $30.09 | $29.99 | $29.99 | $29.99 | 4,787 |
| 2022-07-19 | $30.13 | $30.13 | $30.10 | $30.10 | $30.10 | 14,432 |
| 2022-07-18 | $30.10 | $30.12 | $30.10 | $30.12 | $30.12 | 420 |
| 2022-07-15 | $30.08 | $30.11 | $30.08 | $30.09 | $30.09 | 155,733 |
| 2022-07-14 | $30.01 | $30.08 | $30.01 | $30.08 | $30.08 | 2,568 |
| 2022-07-13 | $30.15 | $30.29 | $30.13 | $30.24 | $30.24 | 7,793 |
| 2022-07-12 | $30.14 | $30.17 | $30.14 | $30.17 | $30.17 | 293 |
| 2022-07-11 | $30.20 | $30.29 | $30.20 | $30.22 | $30.22 | 5,295 |
| 2022-07-08 | $30.23 | $30.25 | $30.23 | $30.25 | $30.25 | 3,620 |
| 2022-07-07 | $30.33 | $30.33 | $30.21 | $30.26 | $30.26 | 3,309 |
| 2022-07-06 | $30.50 | $30.50 | $30.25 | $30.26 | $30.26 | 10,291 |
| 2022-07-05 | $30.51 | $30.65 | $30.33 | $30.65 | $30.65 | 4,032 |
| 2022-07-01 | $30.69 | $30.95 | $30.66 | $30.95 | $30.95 | 71,968 |
| 2022-06-30 | $30.72 | $30.74 | $30.65 | $30.66 | $30.66 | 2,911 |
| 2022-06-29 | $30.75 | $30.87 | $30.75 | $30.80 | $30.80 | 3,665 |
| 2022-06-28 | $31.26 | $31.33 | $30.87 | $30.87 | $30.87 | 914 |
| 2022-06-27 | $31.14 | $31.14 | $31.06 | $31.11 | $31.11 | 10,397 |
| 2022-06-24 | $31.04 | $31.15 | $31.03 | $31.13 | $31.13 | 5,547 |
| 2022-06-23 | $30.71 | $30.71 | $30.40 | $30.61 | $30.61 | 2,309 |
| 2022-06-22 | $30.42 | $30.51 | $30.35 | $30.48 | $30.48 | 5,395 |
| 2022-06-21 | $30.26 | $30.50 | $30.26 | $30.48 | $30.48 | 3,922 |
| 2022-06-17 | $30.00 | $30.07 | $29.97 | $29.97 | $29.97 | 1,821 |
| 2022-06-16 | $30.15 | $30.17 | $30.08 | $30.17 | $30.17 | 1,503 |
| 2022-06-15 | $30.68 | $30.75 | $30.53 | $30.58 | $30.58 | 39,150 |
| 2022-06-14 | $30.45 | $30.46 | $30.45 | $30.46 | $30.46 | 747 |
| 2022-06-13 | $30.80 | $30.80 | $30.68 | $30.68 | $30.68 | 578 |
| 2022-06-10 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 288 |
| 2022-06-09 | $32.16 | $32.16 | $31.84 | $31.84 | $31.84 | 1,457 |
| 2022-06-08 | $32.34 | $32.37 | $32.30 | $32.30 | $32.30 | 375 |
| 2022-06-07 | $32.24 | $32.64 | $32.24 | $32.55 | $32.55 | 6,357 |
| 2022-06-06 | $32.50 | $32.50 | $32.41 | $32.41 | $32.41 | 306 |
| 2022-06-03 | $32.43 | $32.43 | $32.40 | $32.43 | $32.43 | 762 |
| 2022-06-02 | $32.35 | $32.64 | $32.35 | $32.64 | $32.64 | 3,113 |
| 2022-06-01 | $32.47 | $32.47 | $32.08 | $32.33 | $32.33 | 6,380 |
| 2022-05-31 | $32.50 | $32.54 | $32.38 | $32.38 | $32.38 | 1,365 |
| 2022-05-27 | $32.38 | $32.60 | $32.38 | $32.60 | $32.60 | 2,194 |
| 2022-05-26 | $32.22 | $32.32 | $32.20 | $32.20 | $32.20 | 4,294 |
| 2022-05-25 | $31.69 | $31.91 | $31.67 | $31.89 | $31.89 | 3,928 |
| 2022-05-24 | $31.46 | $31.62 | $31.25 | $31.62 | $31.62 | 1,221 |
| 2022-05-23 | $31.41 | $31.70 | $31.41 | $31.63 | $31.63 | 9,396 |
| 2022-05-20 | $31.45 | $31.45 | $30.99 | $31.28 | $31.28 | 741 |
| 2022-05-19 | $31.08 | $31.38 | $31.04 | $31.19 | $31.19 | 3,468 |
| 2022-05-18 | $31.91 | $31.91 | $31.17 | $31.25 | $31.25 | 20,184 |
| 2022-05-17 | $32.04 | $32.21 | $31.95 | $32.20 | $32.20 | 4,291 |
| 2022-05-16 | $31.79 | $31.96 | $31.66 | $31.77 | $31.77 | 2,087 |
| 2022-05-13 | $31.46 | $31.67 | $31.43 | $31.67 | $31.67 | 4,002 |
| 2022-05-12 | $31.11 | $31.32 | $30.79 | $31.23 | $31.23 | 51,570 |
| 2022-05-11 | $31.07 | $31.64 | $31.07 | $31.09 | $31.09 | 10,155 |
| 2022-05-10 | $31.69 | $31.69 | $30.75 | $31.24 | $31.24 | 44,002 |
| 2022-05-09 | $31.57 | $31.74 | $31.07 | $31.38 | $31.38 | 133,228 |
| 2022-05-06 | $31.96 | $32.22 | $31.64 | $32.17 | $32.17 | 92,853 |
| 2022-05-05 | $32.68 | $32.69 | $32.13 | $32.17 | $32.17 | 4,478 |
| 2022-05-04 | $32.26 | $32.90 | $32.23 | $32.90 | $32.90 | 7,459 |
| 2022-05-03 | $32.33 | $32.56 | $32.31 | $32.39 | $32.39 | 62,376 |
| 2022-05-02 | $30.40 | $32.17 | $30.40 | $32.10 | $32.10 | 18,460 |
| 2022-04-29 | $32.70 | $32.73 | $31.88 | $31.88 | $31.88 | 2,729 |
| 2022-04-28 | $32.42 | $32.94 | $32.42 | $32.94 | $32.94 | 1,153 |
| 2022-04-27 | $31.98 | $32.69 | $31.98 | $32.47 | $32.47 | 5,048 |
| 2022-04-26 | $32.74 | $32.88 | $31.20 | $31.20 | $31.20 | 12,563 |
| 2022-04-25 | $32.62 | $33.17 | $32.44 | $32.87 | $32.87 | 141,963 |
| 2022-04-22 | $33.32 | $33.32 | $33.03 | $33.03 | $33.03 | 2,563 |
| 2022-04-21 | $34.14 | $34.14 | $33.83 | $33.83 | $33.83 | 1,585 |
| 2022-04-20 | $34.22 | $34.34 | $34.19 | $34.34 | $34.34 | 4,394 |
| 2022-04-19 | $34.00 | $34.20 | $34.00 | $34.18 | $34.18 | 6,192 |
| 2022-04-18 | $33.85 | $33.92 | $33.78 | $33.78 | $33.78 | 4,695 |
| 2022-04-14 | $33.95 | $33.95 | $33.79 | $33.79 | $33.79 | 2,113 |
| 2022-04-13 | $33.84 | $34.01 | $33.73 | $34.00 | $34.00 | 49,174 |
| 2022-04-12 | $34.12 | $34.20 | $33.74 | $33.74 | $33.74 | 4,918 |
| 2022-04-11 | $34.06 | $34.06 | $33.80 | $33.80 | $33.80 | 9,160 |
| 2022-04-08 | $34.10 | $34.31 | $34.07 | $34.10 | $34.10 | 21,834 |
| 2022-04-07 | $34.07 | $34.24 | $34.07 | $34.12 | $34.12 | 2,653 |
| 2022-04-06 | $34.10 | $34.31 | $34.10 | $34.12 | $34.12 | 8,415 |
| 2022-04-05 | $34.69 | $34.73 | $34.50 | $34.50 | $34.50 | 3,362 |
| 2022-04-04 | $35.16 | $35.16 | $34.67 | $34.75 | $34.75 | 14,522 |
| 2022-04-01 | $34.57 | $34.74 | $34.57 | $34.74 | $34.74 | 2,813 |
| 2022-03-31 | $35.25 | $35.25 | $34.54 | $34.55 | $34.55 | 8,606 |
| 2022-03-30 | $35.06 | $35.09 | $35.05 | $35.09 | $35.09 | 2,830 |
| 2022-03-29 | $34.86 | $34.98 | $34.77 | $34.98 | $34.98 | 22,119 |
| 2022-03-28 | $34.92 | $34.92 | $34.78 | $34.78 | $34.78 | 7,592 |
| 2022-03-25 | $35.80 | $35.80 | $35.05 | $35.06 | $35.06 | 15,260 |
| 2022-03-24 | $35.36 | $35.37 | $35.36 | $35.37 | $35.37 | 863 |
| 2022-03-23 | $35.04 | $35.25 | $35.02 | $35.21 | $35.21 | 11,414 |
| 2022-03-22 | $35.03 | $35.03 | $34.89 | $34.90 | $34.90 | 8,817 |
| 2022-03-21 | $35.30 | $35.30 | $35.05 | $35.20 | $35.20 | 2,267 |
| 2022-03-18 | $35.29 | $35.33 | $35.22 | $35.22 | $35.22 | 2,736 |
| 2022-03-17 | $35.44 | $35.50 | $35.15 | $35.24 | $35.24 | 5,901 |
| 2022-03-16 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 240 |
| 2022-03-15 | $35.31 | $35.31 | $35.10 | $35.10 | $35.10 | 1,551 |
| 2022-03-14 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 715 |
| 2022-03-11 | $35.65 | $35.82 | $35.65 | $35.72 | $35.72 | 2,223 |
| 2022-03-10 | $35.98 | $35.99 | $35.93 | $35.94 | $35.94 | 4,178 |
| 2022-03-09 | $35.90 | $35.94 | $35.90 | $35.94 | $35.94 | 903 |
| 2022-03-08 | $36.25 | $36.48 | $36.21 | $36.48 | $36.48 | 2,934 |
| 2022-03-07 | $36.02 | $36.14 | $35.94 | $36.13 | $36.13 | 4,160 |
| 2022-03-04 | $35.89 | $36.01 | $35.41 | $36.01 | $36.01 | 34,286 |
| 2022-03-03 | $35.58 | $35.64 | $35.54 | $35.58 | $35.58 | 5,845 |
| 2022-03-02 | $35.55 | $35.55 | $35.39 | $35.39 | $35.39 | 13,366 |
| 2022-03-01 | $35.60 | $35.93 | $35.60 | $35.93 | $35.93 | 161,313 |
| 2022-02-28 | $35.30 | $35.40 | $35.25 | $35.40 | $35.40 | 2,085 |
| 2022-02-25 | $35.04 | $35.10 | $35.04 | $35.08 | $35.08 | 520 |
| 2022-02-24 | $34.97 | $35.14 | $34.97 | $35.14 | $35.14 | 959 |
| 2022-02-23 | $35.50 | $35.50 | $35.29 | $35.29 | $35.29 | 8,189 |
| 2022-02-22 | $35.28 | $35.34 | $35.26 | $35.33 | $35.33 | 12,616 |
| 2022-02-18 | $35.26 | $35.29 | $35.20 | $35.29 | $35.29 | 13,026 |
| 2022-02-17 | $35.21 | $36.00 | $35.21 | $35.71 | $35.71 | 53,308 |
| 2022-02-16 | $34.69 | $34.95 | $34.69 | $34.95 | $34.95 | 17,079 |
| 2022-02-15 | $34.63 | $34.72 | $34.41 | $34.54 | $34.54 | 4,545 |
| 2022-02-14 | $34.78 | $34.85 | $34.78 | $34.85 | $34.85 | 3,391 |
| 2022-02-11 | $34.44 | $34.91 | $34.44 | $34.89 | $34.89 | 10,382 |
| 2022-02-10 | $34.50 | $34.57 | $34.26 | $34.27 | $34.27 | 7,857 |
| 2022-02-09 | $34.49 | $34.49 | $34.39 | $34.48 | $34.48 | 3,275 |
| 2022-02-08 | $34.42 | $34.45 | $34.36 | $34.36 | $34.36 | 7,235 |
| 2022-02-07 | $34.18 | $34.50 | $34.18 | $34.50 | $34.50 | 22,638 |
| 2022-02-04 | $34.22 | $34.22 | $34.19 | $34.21 | $34.21 | 795 |
| 2022-02-03 | $34.29 | $34.29 | $34.27 | $34.27 | $34.27 | 782 |
| 2022-02-02 | $34.31 | $34.31 | $34.22 | $34.30 | $34.30 | 2,243 |
| 2022-02-01 | $34.23 | $34.23 | $34.01 | $34.19 | $34.19 | 2,315 |
| 2022-01-31 | $33.69 | $33.99 | $33.67 | $33.99 | $33.99 | 5,255 |
| 2022-01-28 | $32.70 | $33.32 | $31.26 | $33.30 | $33.30 | 66,446 |
| 2022-01-27 | $33.45 | $33.48 | $32.72 | $32.72 | $32.72 | 3,671 |
| 2022-01-26 | $33.30 | $35.25 | $31.88 | $32.41 | $32.41 | 40,703 |
| 2022-01-25 | $33.17 | $33.66 | $33.06 | $33.32 | $33.32 | 7,373 |
| 2022-01-24 | $33.10 | $33.85 | $32.00 | $33.72 | $33.72 | 76,645 |
| 2022-01-21 | $33.85 | $33.90 | $33.54 | $33.54 | $33.54 | 200,157 |
| 2022-01-20 | $34.75 | $34.76 | $33.90 | $33.96 | $33.96 | 7,225 |
| 2022-01-19 | $34.73 | $34.73 | $34.42 | $34.42 | $34.42 | 3,982 |
| 2022-01-18 | $34.86 | $34.94 | $34.56 | $34.58 | $34.58 | 6,043 |
| 2022-01-14 | $35.17 | $35.29 | $35.17 | $35.29 | $35.29 | 625 |
| 2022-01-13 | $36.00 | $36.05 | $35.68 | $35.69 | $35.69 | 5,200 |
| 2022-01-12 | $36.11 | $37.03 | $35.92 | $36.44 | $36.44 | 15,070 |
| 2022-01-11 | $35.55 | $35.82 | $35.49 | $35.82 | $35.82 | 3,411 |
| 2022-01-10 | $35.21 | $35.46 | $35.07 | $35.46 | $35.46 | 3,379 |
| 2022-01-07 | $35.74 | $35.88 | $35.71 | $35.71 | $35.71 | 3,347 |
| 2022-01-06 | $36.10 | $36.36 | $36.10 | $36.22 | $36.22 | 1,363 |
| 2022-01-05 | $36.98 | $36.98 | $36.26 | $36.26 | $36.26 | 10,594 |
| 2022-01-04 | $37.23 | $37.26 | $37.13 | $37.14 | $37.14 | 5,387 |
| 2022-01-03 | $37.06 | $37.11 | $36.97 | $37.02 | $37.02 | 30,763 |
| 2021-12-31 | $37.00 | $37.01 | $36.88 | $36.88 | $36.88 | 9,419 |
| 2021-12-30 | $37.25 | $37.25 | $37.04 | $37.04 | $37.04 | 5,638 |
| 2021-12-29 | $37.30 | $37.30 | $37.18 | $37.28 | $37.17 | 9,294 |
| 2021-12-28 | $37.40 | $37.40 | $37.29 | $37.29 | $37.18 | 473 |
| 2021-12-27 | $37.19 | $37.31 | $37.10 | $37.31 | $37.20 | 3,770 |
| 2021-12-23 | $36.75 | $36.98 | $36.75 | $36.97 | $36.86 | 4,000 |
| 2021-12-22 | $36.43 | $36.69 | $36.43 | $36.69 | $36.58 | 4,631 |
| 2021-12-21 | $35.92 | $36.31 | $35.92 | $36.31 | $36.20 | 1,425 |
| 2021-12-20 | $36.10 | $36.10 | $35.50 | $35.66 | $35.55 | 15,299 |
| 2021-12-17 | $36.61 | $36.61 | $36.05 | $36.26 | $36.15 | 1,366 |
| 2021-12-16 | $36.80 | $36.80 | $36.54 | $36.54 | $36.43 | 530 |
| 2021-12-15 | $36.22 | $36.84 | $36.22 | $36.82 | $36.71 | 1,046 |
| 2021-12-14 | $36.01 | $36.45 | $36.01 | $36.35 | $36.24 | 3,455 |
| 2021-12-13 | $37.02 | $37.05 | $36.51 | $36.51 | $36.40 | 3,362 |
| 2021-12-10 | $36.73 | $36.84 | $36.73 | $36.84 | $36.73 | 1,617 |
| 2021-12-09 | $36.88 | $36.88 | $36.74 | $36.74 | $36.63 | 1,331 |
| 2021-12-08 | $36.96 | $37.07 | $36.90 | $37.05 | $36.94 | 6,035 |
| 2021-12-07 | $36.84 | $36.98 | $36.84 | $36.94 | $36.83 | 35,893 |
| 2021-12-06 | $35.83 | $36.18 | $35.70 | $36.15 | $36.04 | 3,493 |
| 2021-12-03 | $35.70 | $35.73 | $35.61 | $35.73 | $35.62 | 4,909 |
| 2021-12-02 | $36.14 | $36.39 | $36.14 | $36.29 | $36.18 | 587 |
| 2021-12-01 | $36.60 | $36.77 | $35.61 | $35.61 | $35.50 | 11,663 |
| 2021-11-30 | $36.47 | $36.56 | $36.06 | $36.06 | $35.95 | 10,302 |
| 2021-11-29 | $36.67 | $36.99 | $36.67 | $36.81 | $36.70 | 11,111 |
| 2021-11-26 | $37.10 | $37.10 | $36.41 | $36.56 | $36.45 | 14,475 |
| 2021-11-24 | $37.53 | $37.55 | $37.39 | $37.50 | $37.38 | 5,692 |
| 2021-11-23 | $37.69 | $37.69 | $37.69 | $37.69 | $37.57 | 220 |
| 2021-11-22 | $37.66 | $37.73 | $37.60 | $37.69 | $37.57 | 3,228 |
| 2021-11-19 | $37.51 | $37.52 | $37.37 | $37.43 | $37.32 | 2,242 |
| 2021-11-18 | $37.46 | $37.50 | $37.46 | $37.50 | $37.39 | 1,051 |
| 2021-11-17 | $37.56 | $37.56 | $37.52 | $37.55 | $37.44 | 1,346 |
| 2021-11-16 | $37.79 | $37.86 | $37.77 | $37.77 | $37.66 | 3,702 |
| 2021-11-15 | $37.74 | $37.74 | $37.62 | $37.67 | $37.55 | 2,252 |
| 2021-11-12 | $37.07 | $37.74 | $37.07 | $37.72 | $37.61 | 3,571 |
| 2021-11-11 | $37.52 | $37.68 | $37.52 | $37.64 | $37.52 | 4,277 |
| 2021-11-10 | $37.49 | $37.50 | $37.49 | $37.50 | $37.39 | 468 |
| 2021-11-09 | $37.96 | $37.96 | $37.74 | $37.79 | $37.68 | 5,086 |
| 2021-11-08 | $38.07 | $38.07 | $37.94 | $37.96 | $37.84 | 4,617 |
| 2021-11-05 | $37.98 | $38.04 | $37.94 | $37.94 | $37.83 | 2,662 |
| 2021-11-04 | $37.78 | $37.78 | $37.57 | $37.67 | $37.55 | 10,647 |
| 2021-11-03 | $37.53 | $37.78 | $36.80 | $37.75 | $37.64 | 42,864 |
| 2021-11-02 | $37.28 | $37.37 | $37.28 | $37.35 | $37.24 | 16,276 |
| 2021-11-01 | $36.92 | $37.13 | $36.92 | $37.13 | $37.02 | 6,886 |
| 2021-10-29 | $36.78 | $37.01 | $36.78 | $37.01 | $36.90 | 12,049 |
| 2021-10-28 | $36.68 | $36.89 | $36.68 | $36.89 | $36.78 | 1,509 |
| 2021-10-27 | $36.66 | $36.77 | $36.58 | $36.59 | $36.48 | 9,291 |
| 2021-10-26 | $36.88 | $36.92 | $36.62 | $36.66 | $36.55 | 9,183 |
| 2021-10-25 | $36.49 | $36.68 | $36.49 | $36.58 | $36.47 | 6,915 |
| 2021-10-22 | $36.65 | $36.67 | $36.41 | $36.41 | $36.31 | 2,908 |
| 2021-10-21 | $36.44 | $36.56 | $36.38 | $36.56 | $36.45 | 2,892 |
| 2021-10-20 | $36.36 | $36.42 | $36.26 | $36.31 | $36.20 | 4,369 |
| 2021-10-19 | $36.23 | $36.39 | $36.23 | $36.35 | $36.24 | 11,277 |
| 2021-10-18 | $36.00 | $36.12 | $36.00 | $36.12 | $36.01 | 2,766 |
| 2021-10-15 | $35.74 | $35.86 | $35.74 | $35.86 | $35.75 | 24,791 |
| 2021-10-14 | $35.64 | $35.68 | $35.61 | $35.67 | $35.57 | 7,226 |
| 2021-10-13 | $34.97 | $35.08 | $34.91 | $35.03 | $34.93 | 13,253 |
| 2021-10-12 | $35.05 | $35.05 | $34.81 | $34.81 | $34.71 | 698 |
| 2021-10-11 | $35.20 | $35.26 | $34.90 | $34.90 | $34.79 | 458 |
| 2021-10-08 | $35.23 | $35.26 | $35.08 | $35.08 | $34.98 | 7,117 |
| 2021-10-07 | $35.30 | $35.54 | $35.26 | $35.26 | $35.16 | 4,507 |
| 2021-10-06 | $34.60 | $34.94 | $34.60 | $34.94 | $34.83 | 167,484 |
| 2021-10-05 | $34.79 | $34.96 | $34.79 | $34.84 | $34.73 | 4,723 |
| 2021-10-04 | $34.81 | $34.81 | $34.34 | $34.46 | $34.35 | 188,321 |
| 2021-10-01 | $34.65 | $34.97 | $34.52 | $34.97 | $34.87 | 3,275 |
| 2021-09-30 | $35.05 | $35.05 | $34.75 | $34.75 | $34.64 | 4,681 |
| 2021-09-29 | $35.42 | $35.42 | $35.30 | $35.31 | $35.20 | 2,857 |
| 2021-09-28 | $35.41 | $35.46 | $35.26 | $35.33 | $35.22 | 3,588 |
| 2021-09-27 | $35.97 | $36.12 | $35.97 | $36.03 | $35.92 | 5,800 |
| 2021-09-24 | $35.88 | $36.05 | $35.88 | $36.04 | $35.93 | 8,238 |
| 2021-09-23 | $35.92 | $36.14 | $35.92 | $36.08 | $35.97 | 10,843 |
| 2021-09-22 | $35.45 | $35.84 | $35.45 | $35.77 | $35.66 | 24,511 |
| 2021-09-21 | $35.52 | $35.52 | $35.36 | $35.41 | $35.31 | 4,394 |
| 2021-09-20 | $35.43 | $35.43 | $35.05 | $35.35 | $35.25 | 3,044 |
| 2021-09-17 | $35.97 | $35.97 | $35.91 | $35.91 | $35.80 | 913 |
| 2021-09-16 | $35.95 | $36.12 | $35.95 | $36.11 | $36.01 | 4,096 |
| 2021-09-15 | $35.67 | $35.97 | $35.63 | $35.96 | $35.86 | 1,120 |
| 2021-09-14 | $35.76 | $35.76 | $35.63 | $35.63 | $35.53 | 382 |
| 2021-09-13 | $35.76 | $35.76 | $35.76 | $35.76 | $35.65 | 143 |
| 2021-09-10 | $36.28 | $36.28 | $35.89 | $35.89 | $35.72 | 1,350 |
| 2021-09-09 | $36.26 | $36.29 | $36.12 | $36.15 | $35.98 | 5,599 |
| 2021-09-08 | $36.17 | $36.17 | $36.12 | $36.12 | $35.95 | 3,505 |
| 2021-09-07 | $36.37 | $36.37 | $36.28 | $36.28 | $36.11 | 1,564 |
| 2021-09-03 | $36.34 | $36.44 | $36.34 | $36.41 | $36.24 | 13,072 |
| 2021-09-02 | $36.46 | $36.53 | $36.38 | $36.38 | $36.22 | 6,387 |
| 2021-09-01 | $36.46 | $36.46 | $36.44 | $36.44 | $36.27 | 809 |
| 2021-08-31 | $36.32 | $36.34 | $36.27 | $36.34 | $36.17 | 2,389 |
| 2021-08-30 | $36.33 | $36.55 | $36.33 | $36.45 | $36.28 | 5,107 |
| 2021-08-27 | $36.11 | $36.39 | $36.11 | $36.33 | $36.16 | 2,812 |
| 2021-08-26 | $36.13 | $36.17 | $36.07 | $36.07 | $35.91 | 7,634 |
| 2021-08-25 | $36.25 | $36.43 | $36.25 | $36.37 | $36.20 | 25,452 |
| 2021-08-24 | $36.13 | $36.29 | $36.12 | $36.25 | $36.08 | 1,346 |
| 2021-08-23 | $35.73 | $35.97 | $35.73 | $35.96 | $35.79 | 2,891 |
| 2021-08-20 | $35.49 | $35.65 | $35.49 | $35.62 | $35.45 | 3,640 |
| 2021-08-19 | $35.35 | $35.35 | $35.32 | $35.32 | $35.15 | 4,017 |
| 2021-08-18 | $35.59 | $35.63 | $35.32 | $35.32 | $35.16 | 3,633 |
| 2021-08-17 | $35.70 | $35.70 | $35.49 | $35.56 | $35.39 | 4,152 |
| 2021-08-16 | $35.85 | $36.01 | $35.79 | $36.01 | $35.85 | 4,752 |
| 2021-08-13 | $36.15 | $36.15 | $35.98 | $35.98 | $35.81 | 411 |
| 2021-08-12 | $36.08 | $36.08 | $35.99 | $36.07 | $35.91 | 1,164 |
| 2021-08-11 | $35.99 | $36.10 | $35.99 | $36.10 | $35.93 | 880 |
| 2021-08-10 | $35.97 | $36.05 | $35.97 | $35.98 | $35.82 | 7,909 |
| 2021-08-09 | $35.86 | $35.87 | $35.80 | $35.80 | $35.63 | 1,734 |
| 2021-08-06 | $35.86 | $35.97 | $35.82 | $35.82 | $35.65 | 1,234 |
| 2021-08-05 | $35.63 | $35.91 | $35.63 | $35.87 | $35.71 | 7,725 |
| 2021-08-04 | $35.79 | $35.81 | $35.67 | $35.67 | $35.51 | 12,018 |
| 2021-08-03 | $35.61 | $35.92 | $35.60 | $35.92 | $35.76 | 29,314 |
| 2021-08-02 | $35.87 | $35.91 | $35.71 | $35.71 | $35.54 | 5,434 |
| 2021-07-30 | $36.09 | $36.10 | $35.76 | $35.76 | $35.60 | 1,522 |
| 2021-07-29 | $35.85 | $36.08 | $35.85 | $35.97 | $35.81 | 2,589 |
| 2021-07-28 | $35.71 | $35.72 | $35.56 | $35.65 | $35.48 | 8,932 |
| 2021-07-27 | $35.47 | $35.63 | $35.47 | $35.63 | $35.47 | 773 |
| 2021-07-26 | $35.78 | $35.84 | $35.74 | $35.84 | $35.68 | 3,226 |
| 2021-07-23 | $35.47 | $35.71 | $35.47 | $35.70 | $35.54 | 3,910 |
| 2021-07-22 | $35.44 | $35.52 | $35.38 | $35.44 | $35.27 | 618 |
| 2021-07-21 | $35.39 | $35.70 | $35.39 | $35.65 | $35.48 | 7,944 |
| 2021-07-20 | $34.98 | $35.36 | $34.98 | $35.27 | $35.10 | 17,165 |
| 2021-07-19 | $34.90 | $34.90 | $34.34 | $34.50 | $34.34 | 5,877 |
| 2021-07-16 | $35.05 | $35.05 | $35.05 | $35.05 | $34.88 | 135 |
| 2021-07-15 | $35.35 | $35.54 | $35.35 | $35.40 | $35.24 | 5,215 |
| 2021-07-14 | $35.67 | $35.68 | $35.58 | $35.58 | $35.41 | 1,755 |
| 2021-07-13 | $35.96 | $35.96 | $35.72 | $35.72 | $35.55 | 11,172 |
| 2021-07-12 | $36.04 | $36.13 | $36.04 | $36.13 | $35.97 | 1,255 |
| 2021-07-09 | $35.52 | $36.05 | $35.52 | $36.05 | $35.89 | 463 |
| 2021-07-08 | $35.17 | $35.46 | $35.11 | $35.35 | $35.19 | 2,387 |
| 2021-07-07 | $35.69 | $35.75 | $35.62 | $35.66 | $35.50 | 2,722 |
| 2021-07-06 | $35.56 | $35.75 | $35.56 | $35.75 | $35.59 | 4,499 |
| 2021-07-02 | $36.05 | $36.17 | $35.92 | $36.14 | $35.98 | 1,313,644 |
| 2021-07-01 | $35.96 | $36.05 | $35.95 | $36.04 | $35.88 | 49,769 |
| 2021-06-30 | $35.80 | $35.87 | $35.80 | $35.86 | $35.69 | 9,019 |
| 2021-06-29 | $35.87 | $35.87 | $35.78 | $35.84 | $35.67 | 47,410 |
| 2021-06-28 | $35.63 | $35.76 | $35.63 | $35.75 | $35.59 | 4,551 |
| 2021-06-25 | $35.65 | $35.68 | $35.61 | $35.66 | $35.50 | 10,286 |
| 2021-06-24 | $35.40 | $35.61 | $35.40 | $35.59 | $35.42 | 14,761 |
| 2021-06-23 | $35.41 | $35.44 | $35.34 | $35.35 | $35.19 | 5,590 |
| 2021-06-22 | $35.32 | $35.49 | $35.31 | $35.43 | $35.27 | 68,317 |
| 2021-06-21 | $35.12 | $35.24 | $35.12 | $35.21 | $35.05 | 792 |
| 2021-06-18 | $34.86 | $34.95 | $34.78 | $34.82 | $34.66 | 1,309 |
| 2021-06-17 | $34.91 | $35.12 | $34.91 | $35.07 | $34.91 | 1,043 |
| 2021-06-16 | $35.21 | $35.21 | $34.97 | $35.13 | $34.97 | 7,260 |
| 2021-06-15 | $35.30 | $35.34 | $35.18 | $35.31 | $35.15 | 5,629 |
| 2021-06-14 | $35.36 | $35.36 | $35.19 | $35.28 | $35.12 | 1,554 |
| 2021-06-11 | $35.27 | $35.35 | $35.27 | $35.35 | $35.18 | 2,395 |
| 2021-06-10 | $35.16 | $35.23 | $35.08 | $35.20 | $35.03 | 2,898 |
| 2021-06-09 | $35.29 | $35.30 | $35.21 | $35.21 | $35.05 | 2,621 |
| 2021-06-08 | $35.32 | $35.42 | $35.21 | $35.38 | $35.22 | 2,940 |
| 2021-06-07 | $35.17 | $35.23 | $35.17 | $35.23 | $35.06 | 533 |
| 2021-06-04 | $35.14 | $35.22 | $35.05 | $35.22 | $35.05 | 1,964 |
| 2021-06-03 | $35.01 | $35.02 | $34.92 | $34.96 | $34.80 | 5,344 |
| 2021-06-02 | $35.37 | $35.37 | $35.18 | $35.21 | $35.05 | 32,122 |
| 2021-06-01 | $35.31 | $35.37 | $35.31 | $35.36 | $35.20 | 8,502 |
| 2021-05-28 | $35.35 | $35.35 | $35.10 | $35.17 | $35.01 | 8,633 |
| 2021-05-27 | $35.10 | $35.10 | $35.01 | $35.09 | $34.93 | 5,020 |
| 2021-05-26 | $34.90 | $34.96 | $34.88 | $34.96 | $34.80 | 7,425 |
| 2021-05-25 | $34.73 | $34.73 | $34.73 | $34.73 | $34.57 | 144 |
| 2021-05-24 | $34.90 | $35.03 | $34.90 | $34.95 | $34.79 | 14,410 |
| 2021-05-21 | $34.68 | $34.87 | $34.68 | $34.76 | $34.60 | 7,350 |
| 2021-05-20 | $34.56 | $34.69 | $34.56 | $34.69 | $34.53 | 1,413 |
| 2021-05-19 | $34.14 | $34.52 | $34.03 | $34.52 | $34.36 | 30,369 |
| 2021-05-18 | $34.96 | $34.97 | $34.64 | $34.64 | $34.48 | 3,545 |
| 2021-05-17 | $34.84 | $34.84 | $34.84 | $34.84 | $34.68 | 314 |
| 2021-05-14 | $34.82 | $34.99 | $34.82 | $34.99 | $34.83 | 321 |
| 2021-05-13 | $34.32 | $34.47 | $34.09 | $34.47 | $34.31 | 10,067 |
| 2021-05-12 | $34.64 | $34.65 | $33.90 | $33.90 | $33.74 | 37,909 |
| 2021-05-11 | $34.56 | $34.83 | $34.56 | $34.77 | $34.61 | 19,846 |
| 2021-05-10 | $35.33 | $35.33 | $34.98 | $34.98 | $34.82 | 8,488 |
| 2021-05-07 | $35.18 | $35.35 | $35.18 | $35.35 | $35.19 | 6,883 |
| 2021-05-06 | $34.95 | $35.11 | $34.77 | $35.11 | $34.95 | 3,295 |
| 2021-05-05 | $34.80 | $34.97 | $34.77 | $34.90 | $34.74 | 9,900 |
| 2021-05-04 | $34.57 | $34.90 | $34.51 | $34.90 | $34.74 | 67,268 |
| 2021-05-03 | $34.66 | $34.94 | $34.66 | $34.86 | $34.70 | 111,839 |
| 2021-04-30 | $34.86 | $34.86 | $34.63 | $34.66 | $34.50 | 17,536 |
| 2021-04-29 | $34.88 | $35.07 | $34.81 | $35.03 | $34.87 | 8,019 |
| 2021-04-28 | $34.78 | $34.91 | $34.75 | $34.83 | $34.67 | 10,197 |
| 2021-04-27 | $34.72 | $34.82 | $34.70 | $34.82 | $34.65 | 21,801 |
| 2021-04-26 | $34.84 | $34.86 | $34.73 | $34.76 | $34.60 | 9,472 |
| 2021-04-23 | $33.84 | $34.64 | $33.84 | $34.54 | $34.38 | 7,463 |
| 2021-04-22 | $34.30 | $34.33 | $34.04 | $34.04 | $33.88 | 4,541 |
| 2021-04-21 | $34.10 | $34.34 | $34.09 | $34.34 | $34.18 | 2,985 |
| 2021-04-20 | $34.62 | $34.62 | $33.92 | $34.03 | $33.87 | 5,478 |
| 2021-04-19 | $34.28 | $34.58 | $34.28 | $34.44 | $34.28 | 7,262 |
| 2021-04-16 | $34.51 | $34.57 | $34.46 | $34.56 | $34.40 | 1,321 |
| 2021-04-15 | $34.31 | $34.43 | $34.30 | $34.42 | $34.26 | 7,284 |
| 2021-04-14 | $34.42 | $34.53 | $34.32 | $34.37 | $34.21 | 7,510 |
| 2021-04-13 | $34.08 | $34.18 | $34.07 | $34.15 | $34.00 | 1,469 |
| 2021-04-12 | $34.14 | $34.24 | $34.11 | $34.20 | $34.04 | 6,150 |
| 2021-04-09 | $34.00 | $34.17 | $34.00 | $34.16 | $34.00 | 9,816 |
| 2021-04-08 | $33.92 | $34.08 | $33.92 | $34.01 | $33.86 | 4,624 |
| 2021-04-07 | $34.16 | $34.16 | $33.98 | $33.98 | $33.82 | 4,121 |
| 2021-04-06 | $33.86 | $34.16 | $33.86 | $34.05 | $33.89 | 16,561 |
| 2021-04-05 | $34.49 | $34.49 | $34.02 | $34.23 | $34.08 | 109,027 |
| 2021-04-01 | $33.75 | $34.10 | $33.75 | $33.91 | $33.75 | 588,561 |
| 2021-03-31 | $33.22 | $33.61 | $33.22 | $33.49 | $33.33 | 17,753 |
| 2021-03-30 | $32.79 | $32.85 | $32.74 | $32.78 | $32.63 | 7,414 |
| 2021-03-29 | $32.69 | $32.69 | $32.40 | $32.64 | $32.49 | 2,810 |
| 2021-03-26 | $32.64 | $32.81 | $32.27 | $32.81 | $32.66 | 19,425 |
| 2021-03-25 | $32.41 | $32.64 | $32.21 | $32.64 | $32.49 | 15,525 |
| 2021-03-24 | $33.21 | $33.25 | $32.59 | $32.59 | $32.44 | 13,057 |
| 2021-03-23 | $33.64 | $33.75 | $33.43 | $33.44 | $33.28 | 7,747 |
| 2021-03-22 | $33.66 | $34.05 | $33.66 | $33.87 | $33.71 | 7,232 |
| 2021-03-19 | $33.21 | $33.60 | $33.21 | $33.55 | $33.39 | 10,072 |
| 2021-03-18 | $33.66 | $33.74 | $33.14 | $33.24 | $33.09 | 3,905 |
| 2021-03-17 | $33.56 | $34.45 | $33.56 | $34.26 | $34.10 | 10,210 |
| 2021-03-16 | $34.63 | $34.63 | $34.06 | $34.18 | $34.02 | 5,270 |
| 2021-03-15 | $34.05 | $34.45 | $34.05 | $34.45 | $34.29 | 11,157 |
| 2021-03-12 | $33.63 | $34.03 | $33.63 | $34.02 | $33.86 | 8,643 |
| 2021-03-11 | $33.92 | $34.42 | $33.92 | $34.40 | $34.24 | 5,988 |
| 2021-03-10 | $33.80 | $33.86 | $33.32 | $33.36 | $33.20 | 13,007 |
| 2021-03-09 | $33.24 | $33.59 | $33.11 | $33.40 | $33.24 | 24,074 |
| 2021-03-08 | $32.96 | $32.97 | $31.96 | $31.96 | $31.81 | 19,232 |
| 2021-03-05 | $32.69 | $32.94 | $31.53 | $32.94 | $32.78 | 14,252 |
| 2021-03-04 | $33.68 | $33.73 | $32.41 | $32.81 | $32.66 | 24,300 |
| 2021-03-03 | $35.02 | $35.02 | $33.83 | $33.88 | $33.72 | 10,321 |
| 2021-03-02 | $35.54 | $35.55 | $34.99 | $35.01 | $34.84 | 18,398 |
| 2021-03-01 | $35.04 | $35.56 | $35.00 | $35.54 | $35.37 | 36,973 |
| 2021-02-26 | $34.29 | $34.82 | $33.94 | $34.47 | $34.31 | 31,131 |
| 2021-02-25 | $35.67 | $35.67 | $34.11 | $34.33 | $34.17 | 16,468 |
| 2021-02-24 | $35.30 | $35.62 | $34.88 | $35.59 | $35.42 | 38,586 |
| 2021-02-23 | $35.41 | $35.46 | $33.96 | $35.35 | $35.18 | 50,551 |
| 2021-02-22 | $36.53 | $36.53 | $35.74 | $35.74 | $35.57 | 16,849 |
| 2021-02-19 | $36.97 | $36.97 | $36.70 | $36.78 | $36.61 | 5,867 |
| 2021-02-18 | $36.44 | $36.62 | $36.06 | $36.51 | $36.34 | 18,483 |
| 2021-02-17 | $37.08 | $37.08 | $36.35 | $36.87 | $36.70 | 25,610 |
| 2021-02-16 | $37.37 | $37.45 | $36.91 | $37.08 | $36.90 | 28,634 |
| 2021-02-12 | $36.84 | $37.27 | $36.76 | $37.27 | $37.09 | 11,120 |
| 2021-02-11 | $36.89 | $37.06 | $36.82 | $36.89 | $36.71 | 27,963 |
| 2021-02-10 | $36.97 | $37.08 | $36.28 | $36.62 | $36.45 | 13,197 |
| 2021-02-09 | $36.51 | $36.92 | $36.51 | $36.84 | $36.67 | 10,540 |
| 2021-02-08 | $36.49 | $36.61 | $36.43 | $36.51 | $36.34 | 18,034 |
| 2021-02-05 | $35.92 | $36.14 | $35.92 | $36.09 | $35.92 | 6,345 |
| 2021-02-04 | $35.50 | $35.74 | $35.50 | $35.74 | $35.57 | 15,362 |
| 2021-02-03 | $35.45 | $35.59 | $35.35 | $35.39 | $35.22 | 10,078 |
| 2021-02-02 | $35.34 | $35.45 | $35.28 | $35.37 | $35.20 | 132,229 |
| 2021-02-01 | $34.64 | $35.02 | $34.45 | $35.02 | $34.85 | 36,776 |
| 2021-01-29 | $34.40 | $34.55 | $34.05 | $34.05 | $33.89 | 11,297 |
| 2021-01-28 | $34.45 | $34.89 | $34.45 | $34.69 | $34.53 | 45,506 |
| 2021-01-27 | $35.12 | $35.12 | $34.29 | $34.30 | $34.14 | 44,804 |
| 2021-01-26 | $35.46 | $35.50 | $35.28 | $35.30 | $35.14 | 26,841 |
| 2021-01-25 | $35.69 | $35.90 | $35.20 | $35.55 | $35.38 | 32,990 |
| 2021-01-22 | $35.65 | $35.69 | $35.56 | $35.69 | $35.52 | 6,051 |
| 2021-01-21 | $35.82 | $35.88 | $35.76 | $35.88 | $35.71 | 9,650 |
| 2021-01-20 | $35.81 | $36.02 | $35.78 | $35.87 | $35.70 | 14,424 |
| 2021-01-19 | $35.48 | $35.70 | $35.47 | $35.69 | $35.52 | 74,031 |
| 2021-01-15 | $35.39 | $35.39 | $35.03 | $35.11 | $34.94 | 66,328 |
| 2021-01-14 | $34.95 | $35.76 | $34.95 | $35.61 | $35.44 | 14,472 |
| 2021-01-13 | $35.34 | $35.40 | $35.12 | $35.16 | $34.99 | 76,621 |
| 2021-01-12 | $35.18 | $35.43 | $35.18 | $35.32 | $35.15 | 24,241 |
| 2021-01-11 | $34.77 | $35.12 | $34.68 | $34.99 | $34.83 | 30,999 |
| 2021-01-08 | $35.09 | $35.11 | $34.66 | $34.85 | $34.69 | 66,852 |
| 2021-01-07 | $34.80 | $34.90 | $34.55 | $34.86 | $34.70 | 123,852 |
| 2021-01-06 | $33.72 | $34.59 | $33.72 | $34.29 | $34.13 | 273,622 |
| 2021-01-05 | $33.45 | $33.77 | $33.45 | $33.72 | $33.56 | 74,817 |
| 2021-01-04 | $33.53 | $33.78 | $33.08 | $33.28 | $33.13 | 106,515 |
| 2020-12-31 | $33.35 | $33.39 | $33.22 | $33.35 | $33.19 | 34,997 |
| 2020-12-30 | $33.19 | $33.36 | $33.19 | $33.33 | $33.17 | 80,992 |
| 2020-12-29 | $33.28 | $33.32 | $32.96 | $33.16 | $32.84 | 41,350 |
| 2020-12-28 | $33.30 | $33.37 | $33.18 | $33.20 | $32.88 | 19,908 |
| 2020-12-24 | $33.11 | $33.11 | $33.02 | $33.08 | $32.77 | 17,767 |
| 2020-12-23 | $33.04 | $33.13 | $33.01 | $33.01 | $32.69 | 8,785 |
| 2020-12-22 | $32.93 | $33.01 | $32.79 | $32.96 | $32.65 | 11,228 |
| 2020-12-21 | $32.67 | $32.98 | $32.59 | $32.95 | $32.63 | 24,800 |
| 2020-12-18 | $33.25 | $33.32 | $33.05 | $33.11 | $32.79 | 48,500 |
| 2020-12-17 | $33.17 | $33.25 | $33.16 | $33.25 | $32.93 | 21,394 |
| 2020-12-16 | $33.12 | $33.19 | $33.08 | $33.17 | $32.85 | 7,422 |
| 2020-12-15 | $33.00 | $33.15 | $33.00 | $33.13 | $32.82 | 7,567 |
| 2020-12-14 | $32.96 | $32.96 | $32.71 | $32.71 | $32.40 | 31,216 |
| 2020-12-11 | $32.59 | $32.71 | $32.46 | $32.58 | $32.27 | 7,666 |
| 2020-12-10 | $32.66 | $32.88 | $32.66 | $32.86 | $32.55 | 5,762 |
| 2020-12-09 | $33.33 | $33.33 | $32.60 | $32.70 | $32.39 | 49,249 |
| 2020-12-08 | $33.07 | $33.29 | $33.06 | $33.23 | $32.91 | 2,022 |
| 2020-12-07 | $32.92 | $33.16 | $32.92 | $33.14 | $32.82 | 9,320 |
| 2020-12-04 | $32.79 | $33.07 | $32.79 | $33.07 | $32.76 | 10,112 |
| 2020-12-03 | $32.46 | $32.65 | $32.45 | $32.48 | $32.17 | 23,282 |
| 2020-12-02 | $32.24 | $32.48 | $32.17 | $32.39 | $32.08 | 52,259 |
| 2020-12-01 | $32.11 | $32.55 | $32.11 | $32.45 | $32.14 | 14,635 |
| 2020-11-30 | $32.14 | $32.14 | $31.82 | $32.06 | $31.75 | 19,596 |
| 2020-11-27 | $32.05 | $32.10 | $31.96 | $31.97 | $31.67 | 1,661 |
| 2020-11-25 | $31.82 | $31.92 | $31.76 | $31.83 | $31.53 | 14,842 |
| 2020-11-24 | $31.50 | $31.79 | $31.40 | $31.74 | $31.44 | 6,738 |
| 2020-11-23 | $31.36 | $31.41 | $31.23 | $31.39 | $31.09 | 11,713 |
| 2020-11-20 | $31.49 | $31.62 | $31.42 | $31.42 | $31.12 | 11,555 |
| 2020-11-19 | $31.50 | $31.63 | $31.47 | $31.63 | $31.33 | 8,050 |
| 2020-11-18 | $31.52 | $31.72 | $31.34 | $31.34 | $31.04 | 15,455 |
| 2020-11-17 | $31.67 | $31.73 | $31.63 | $31.66 | $31.36 | 8,273 |
| 2020-11-16 | $31.44 | $31.74 | $31.43 | $31.65 | $31.35 | 28,279 |
| 2020-11-13 | $31.28 | $31.48 | $31.28 | $31.48 | $31.18 | 4,092 |
| 2020-11-12 | $31.52 | $31.52 | $31.14 | $31.24 | $30.95 | 21,157 |
| 2020-11-11 | $31.31 | $31.49 | $31.25 | $31.45 | $31.15 | 275,438 |
| 2020-11-10 | $31.08 | $31.22 | $30.87 | $30.98 | $30.68 | 29,751 |
| 2020-11-09 | $32.38 | $32.38 | $31.41 | $31.41 | $31.11 | 27,118 |
| 2020-11-06 | $31.60 | $31.71 | $31.60 | $31.66 | $31.36 | 5,033 |
| 2020-11-05 | $31.53 | $31.73 | $31.48 | $31.64 | $31.34 | 9,779 |
| 2020-11-04 | $30.75 | $31.16 | $30.74 | $30.97 | $30.67 | 73,900 |
| 2020-11-03 | $29.58 | $29.97 | $29.58 | $29.95 | $29.66 | 8,901 |
| 2020-11-02 | $29.47 | $29.72 | $29.27 | $29.45 | $29.17 | 32,398 |
| 2020-10-30 | $29.95 | $29.95 | $29.20 | $29.38 | $29.10 | 29,607 |
| 2020-10-29 | $30.08 | $30.36 | $30.08 | $30.29 | $30.00 | 11,073 |
| 2020-10-28 | $30.46 | $30.46 | $29.85 | $29.86 | $29.58 | 13,485 |
| 2020-10-27 | $30.84 | $30.86 | $30.76 | $30.84 | $30.55 | 6,027 |
| 2020-10-26 | $30.68 | $30.99 | $30.33 | $30.59 | $30.30 | 30,599 |
| 2020-10-23 | $30.80 | $31.04 | $30.69 | $31.03 | $30.73 | 23,282 |
| 2020-10-22 | $30.66 | $30.97 | $30.66 | $30.91 | $30.62 | 11,552 |
| 2020-10-21 | $31.15 | $31.22 | $30.87 | $30.87 | $30.58 | 26,925 |
| 2020-10-20 | $31.27 | $31.28 | $31.00 | $31.07 | $30.78 | 7,369 |
| 2020-10-19 | $31.68 | $31.71 | $31.03 | $31.09 | $30.79 | 37,583 |
| 2020-10-16 | $31.90 | $31.90 | $31.39 | $31.39 | $31.09 | 6,235 |
| 2020-10-15 | $31.47 | $31.52 | $31.20 | $31.52 | $31.22 | 84,764 |
| 2020-10-14 | $31.81 | $33.43 | $31.76 | $31.83 | $31.53 | 226,461 |
| 2020-10-13 | $31.90 | $31.90 | $31.55 | $31.64 | $31.34 | 48,954 |
| 2020-10-12 | $32.20 | $32.20 | $31.99 | $32.04 | $31.74 | 15,007 |
| 2020-10-09 | $31.69 | $32.16 | $31.69 | $32.12 | $31.81 | 39,215 |
| 2020-10-08 | $31.80 | $31.80 | $31.46 | $31.63 | $31.33 | 14,908 |
| 2020-10-07 | $31.45 | $31.52 | $31.36 | $31.45 | $31.15 | 17,514 |
| 2020-10-06 | $31.87 | $31.99 | $31.46 | $31.46 | $31.16 | 22,153 |
| 2020-10-05 | $31.74 | $32.00 | $31.74 | $31.87 | $31.57 | 46,934 |
| 2020-10-02 | $32.02 | $32.05 | $31.85 | $31.88 | $31.58 | 565,610 |
| 2020-10-01 | $32.21 | $32.35 | $32.18 | $32.34 | $32.03 | 24,842 |
| 2020-09-30 | $31.85 | $32.12 | $31.85 | $31.91 | $31.60 | 13,524 |
| 2020-09-29 | $31.82 | $31.87 | $31.76 | $31.82 | $31.52 | 6,147 |
| 2020-09-28 | $31.69 | $31.82 | $31.52 | $31.78 | $31.48 | 9,393 |
| 2020-09-25 | $30.80 | $31.37 | $30.73 | $31.37 | $31.07 | 18,132 |
| 2020-09-24 | $30.35 | $30.90 | $30.35 | $30.79 | $30.50 | 232,826 |
| 2020-09-23 | $31.50 | $31.50 | $30.65 | $30.69 | $30.40 | 23,630 |
| 2020-09-22 | $31.54 | $31.60 | $31.15 | $31.58 | $31.28 | 10,309 |
| 2020-09-21 | $30.32 | $31.21 | $30.32 | $31.21 | $30.91 | 8,627 |
| 2020-09-18 | $31.21 | $31.23 | $30.90 | $31.10 | $30.80 | 2,303 |
| 2020-09-17 | $31.29 | $31.31 | $31.02 | $31.19 | $30.89 | 16,319 |
| 2020-09-16 | $31.99 | $32.02 | $31.62 | $31.62 | $31.32 | 18,890 |
| 2020-09-15 | $31.84 | $31.97 | $31.77 | $31.85 | $31.54 | 16,348 |
| 2020-09-14 | $31.18 | $31.49 | $31.15 | $31.41 | $31.11 | 16,014 |
| 2020-09-11 | $31.09 | $31.16 | $30.50 | $30.73 | $30.44 | 10,483 |
| 2020-09-10 | $31.68 | $31.75 | $30.79 | $30.97 | $30.67 | 14,041 |
| 2020-09-09 | $31.00 | $31.43 | $31.00 | $31.35 | $31.05 | 17,114 |
| 2020-09-08 | $30.76 | $31.16 | $30.38 | $30.55 | $30.25 | 26,864 |
| 2020-09-04 | $32.04 | $32.21 | $30.46 | $31.66 | $31.35 | 46,350 |
| 2020-09-03 | $33.60 | $33.60 | $31.99 | $32.13 | $31.82 | 46,560 |
| 2020-09-02 | $33.63 | $33.80 | $33.27 | $33.78 | $33.46 | 17,746 |
| 2020-09-01 | $33.23 | $33.53 | $33.17 | $33.50 | $33.17 | 11,962 |
| 2020-08-31 | $33.11 | $33.13 | $32.88 | $33.11 | $32.79 | 173,151 |
| 2020-08-28 | $32.98 | $33.02 | $32.84 | $32.98 | $32.66 | 22,013 |
| 2020-08-27 | $33.12 | $33.12 | $32.65 | $32.81 | $32.49 | 12,459 |
| 2020-08-26 | $32.69 | $32.99 | $32.68 | $32.99 | $32.67 | 12,822 |
| 2020-08-25 | $32.49 | $32.57 | $32.32 | $32.54 | $32.22 | 13,110 |
| 2020-08-24 | $32.63 | $32.63 | $32.28 | $32.44 | $32.12 | 6,473 |
| 2020-08-21 | $32.12 | $32.29 | $32.12 | $32.26 | $31.95 | 2,170 |
| 2020-08-20 | $31.84 | $32.18 | $31.84 | $32.18 | $31.86 | 15,601 |
| 2020-08-19 | $32.24 | $32.24 | $31.93 | $31.94 | $31.63 | 18,065 |
| 2020-08-18 | $32.23 | $32.23 | $31.91 | $32.07 | $31.76 | 7,064 |
| 2020-08-17 | $32.26 | $32.87 | $31.65 | $31.82 | $31.51 | 5,333 |
| 2020-08-14 | $31.49 | $31.51 | $31.41 | $31.46 | $31.16 | 2,135 |
| 2020-08-13 | $31.64 | $31.81 | $31.53 | $31.57 | $31.26 | 10,158 |
| 2020-08-12 | $31.35 | $31.46 | $31.31 | $31.42 | $31.11 | 4,348 |
| 2020-08-11 | $31.38 | $31.51 | $31.02 | $31.03 | $30.73 | 10,580 |
| 2020-08-10 | $31.84 | $31.84 | $31.24 | $31.47 | $31.16 | 33,206 |
| 2020-08-07 | $33.34 | $33.35 | $31.39 | $31.61 | $31.30 | 26,915 |
| 2020-08-06 | $31.51 | $31.78 | $31.41 | $31.76 | $31.45 | 9,601 |
| 2020-08-05 | $31.23 | $31.51 | $31.23 | $31.51 | $31.20 | 17,893 |
| 2020-08-04 | $31.10 | $31.21 | $30.99 | $31.07 | $30.77 | 13,462 |
| 2020-08-03 | $30.96 | $31.12 | $30.91 | $31.05 | $30.75 | 14,663 |
| 2020-07-31 | $30.32 | $30.52 | $30.12 | $30.52 | $30.22 | 8,491 |
| 2020-07-30 | $29.74 | $30.17 | $29.67 | $30.07 | $29.78 | 7,954 |
| 2020-07-29 | $29.59 | $29.89 | $29.59 | $29.85 | $29.56 | 4,485 |
| 2020-07-28 | $29.50 | $29.70 | $29.44 | $29.44 | $29.15 | 16,320 |
| 2020-07-27 | $29.28 | $29.64 | $29.28 | $29.60 | $29.31 | 8,228 |
| 2020-07-24 | $29.06 | $29.30 | $28.86 | $29.18 | $28.90 | 17,172 |
| 2020-07-23 | $29.97 | $29.97 | $29.23 | $29.39 | $29.11 | 32,656 |
| 2020-07-22 | $29.75 | $29.94 | $29.75 | $29.91 | $29.62 | 3,261 |
| 2020-07-21 | $29.96 | $29.99 | $29.77 | $29.77 | $29.48 | 7,246 |
| 2020-07-20 | $29.49 | $30.04 | $29.48 | $30.02 | $29.73 | 31,365 |
| 2020-07-17 | $29.37 | $29.37 | $29.23 | $29.37 | $29.08 | 14,651 |
| 2020-07-16 | $29.38 | $29.38 | $29.13 | $29.29 | $29.01 | 13,926 |
| 2020-07-15 | $29.65 | $29.65 | $29.19 | $29.44 | $29.15 | 10,100 |
| 2020-07-14 | $28.90 | $29.19 | $28.59 | $29.19 | $28.91 | 8,535 |
| 2020-07-13 | $29.91 | $30.03 | $28.92 | $28.97 | $28.69 | 257,594 |
| 2020-07-10 | $29.40 | $29.69 | $29.40 | $29.69 | $29.40 | 14,698 |
| 2020-07-09 | $29.59 | $29.59 | $29.15 | $29.56 | $29.27 | 13,200 |
| 2020-07-08 | $29.34 | $29.44 | $29.07 | $29.44 | $29.15 | 2,900 |
| 2020-07-07 | $29.19 | $29.40 | $29.02 | $29.02 | $28.74 | 4,150 |
| 2020-07-06 | $29.14 | $29.31 | $29.03 | $29.19 | $28.91 | 15,945 |
| 2020-07-02 | $28.54 | $28.87 | $28.54 | $28.74 | $28.46 | 34,401 |
| 2020-07-01 | $28.59 | $28.59 | $28.40 | $28.43 | $28.15 | 13,600 |
| 2020-06-30 | $28.33 | $28.53 | $28.23 | $28.53 | $28.25 | 7,734 |
| 2020-06-29 | $27.75 | $27.94 | $27.62 | $27.89 | $27.62 | 4,134 |
| 2020-06-26 | $28.15 | $28.15 | $27.71 | $27.71 | $27.44 | 12,461 |
| 2020-06-25 | $27.90 | $28.30 | $27.83 | $28.21 | $27.94 | 8,262 |
| 2020-06-24 | $28.45 | $28.45 | $27.89 | $27.99 | $27.72 | 18,113 |
| 2020-06-23 | $28.53 | $28.73 | $28.53 | $28.55 | $28.27 | 6,652 |
| 2020-06-22 | $28.31 | $28.41 | $28.04 | $28.38 | $28.11 | 28,654 |
| 2020-06-19 | $28.57 | $28.58 | $28.21 | $28.23 | $27.95 | 5,092 |
| 2020-06-18 | $28.39 | $28.39 | $28.15 | $28.32 | $28.05 | 47,749 |
| 2020-06-17 | $28.51 | $28.51 | $28.27 | $28.27 | $28.00 | 10,750 |
| 2020-06-16 | $28.32 | $28.50 | $28.01 | $28.20 | $27.92 | 25,820 |
| 2020-06-15 | $27.23 | $27.86 | $27.05 | $27.85 | $27.58 | 16,069 |
| 2020-06-12 | $28.06 | $28.06 | $27.14 | $27.65 | $27.33 | 19,986 |
| 2020-06-11 | $28.30 | $28.30 | $27.29 | $27.29 | $26.97 | 31,885 |
| 2020-06-10 | $28.74 | $28.91 | $28.66 | $28.75 | $28.42 | 7,858 |
| 2020-06-09 | $28.44 | $28.75 | $28.37 | $28.67 | $28.34 | 32,087 |
| 2020-06-08 | $28.66 | $28.66 | $28.35 | $28.51 | $28.18 | 31,326 |
| 2020-06-05 | $28.36 | $28.60 | $28.35 | $28.48 | $28.15 | 16,976 |
| 2020-06-04 | $28.00 | $28.14 | $27.88 | $27.97 | $27.65 | 13,000 |
| 2020-06-03 | $27.97 | $28.12 | $27.91 | $28.06 | $27.73 | 23,423 |
| 2020-06-02 | $27.53 | $27.73 | $27.49 | $27.73 | $27.40 | 8,450 |
| 2020-06-01 | $27.16 | $27.56 | $27.16 | $27.51 | $27.19 | 33,440 |
| 2020-05-29 | $26.79 | $27.17 | $26.75 | $27.17 | $26.85 | 15,921 |
| 2020-05-28 | $27.22 | $27.49 | $27.01 | $27.01 | $26.70 | 5,186 |
| 2020-05-27 | $27.32 | $27.32 | $26.45 | $27.23 | $26.92 | 72,171 |
| 2020-05-26 | $26.99 | $26.99 | $26.72 | $26.76 | $26.45 | 43,170 |
| 2020-05-22 | $26.14 | $26.30 | $26.13 | $26.30 | $25.99 | 10,237 |
| 2020-05-21 | $25.96 | $26.31 | $25.90 | $26.19 | $25.89 | 4,053 |
| 2020-05-20 | $26.15 | $26.17 | $26.02 | $26.08 | $25.77 | 4,568 |
| 2020-05-19 | $25.72 | $26.14 | $25.72 | $25.78 | $25.48 | 18,795 |
| 2020-05-18 | $25.51 | $25.99 | $25.51 | $25.95 | $25.65 | 18,928 |
| 2020-05-15 | $24.77 | $25.09 | $24.77 | $25.02 | $24.73 | 9,301 |
| 2020-05-14 | $24.21 | $24.69 | $23.92 | $24.69 | $24.40 | 13,625 |
| 2020-05-13 | $24.86 | $24.93 | $24.32 | $24.55 | $24.26 | 20,696 |
| 2020-05-12 | $26.01 | $26.01 | $25.13 | $25.13 | $24.84 | 48,034 |
| 2020-05-11 | $25.54 | $25.75 | $25.41 | $25.70 | $25.40 | 29,521 |
| 2020-05-08 | $25.36 | $25.65 | $25.36 | $25.64 | $25.34 | 5,550 |
| 2020-05-07 | $25.07 | $25.25 | $24.95 | $25.06 | $24.77 | 10,126 |
| 2020-05-06 | $24.66 | $24.92 | $24.65 | $24.78 | $24.49 | 2,105 |
| 2020-05-05 | $24.88 | $24.99 | $24.73 | $24.73 | $24.44 | 2,536 |
| 2020-05-04 | $24.08 | $24.54 | $24.02 | $24.54 | $24.25 | 1,201,896 |
| 2020-05-01 | $24.62 | $24.81 | $24.26 | $24.41 | $24.12 | 21,728 |
| 2020-04-30 | $24.87 | $25.54 | $24.87 | $25.34 | $25.05 | 61,115 |
| 2020-04-29 | $25.34 | $25.99 | $25.34 | $25.84 | $25.54 | 50,430 |
| 2020-04-28 | $25.20 | $25.20 | $24.85 | $24.85 | $24.56 | 6,751 |
| 2020-04-27 | $24.24 | $24.61 | $24.24 | $24.54 | $24.26 | 23,262 |
| 2020-04-24 | $23.88 | $23.88 | $23.61 | $23.85 | $23.57 | 3,417 |
| 2020-04-23 | $23.96 | $23.96 | $23.67 | $23.67 | $23.39 | 814 |
| 2020-04-22 | $23.45 | $23.57 | $23.42 | $23.50 | $23.22 | 8,406 |
| 2020-04-21 | $23.05 | $23.25 | $22.91 | $23.07 | $22.80 | 28,788 |
| 2020-04-20 | $23.53 | $24.13 | $23.53 | $23.59 | $23.32 | 13,306 |
| 2020-04-17 | $23.91 | $24.11 | $23.74 | $24.11 | $23.83 | 31,668 |
| 2020-04-16 | $23.06 | $23.21 | $23.00 | $23.21 | $22.94 | 2,430 |
| 2020-04-15 | $23.48 | $23.54 | $23.23 | $23.40 | $23.13 | 8,108 |
| 2020-04-14 | $24.61 | $24.66 | $24.13 | $24.30 | $24.02 | 8,745 |
| 2020-04-13 | $24.52 | $24.52 | $23.74 | $24.07 | $23.79 | 5,246 |
| 2020-04-09 | $24.25 | $24.76 | $24.15 | $24.42 | $24.14 | 10,079 |
| 2020-04-08 | $22.91 | $23.66 | $22.88 | $23.59 | $23.32 | 40,842 |
| 2020-04-07 | $23.18 | $23.47 | $22.58 | $22.68 | $22.42 | 18,060 |
| 2020-04-06 | $22.10 | $22.43 | $21.92 | $22.43 | $22.17 | 68,580 |
| 2020-04-03 | $20.98 | $21.22 | $20.92 | $21.22 | $20.97 | 4,454 |
| 2020-04-02 | $21.01 | $21.66 | $21.01 | $21.56 | $21.31 | 24,298 |
| 2020-04-01 | $21.52 | $21.86 | $21.17 | $21.22 | $20.97 | 55,300 |
| 2020-03-31 | $22.38 | $22.64 | $22.12 | $22.22 | $21.96 | 23,168 |
| 2020-03-30 | $21.77 | $22.43 | $21.77 | $22.43 | $22.17 | 22,754 |
| 2020-03-27 | $22.06 | $22.37 | $21.76 | $21.86 | $21.60 | 65,423 |
| 2020-03-26 | $22.00 | $22.64 | $21.92 | $22.64 | $22.38 | 9,993 |
| 2020-03-25 | $21.65 | $22.22 | $21.13 | $21.66 | $21.41 | 12,011 |
| 2020-03-24 | $20.19 | $21.29 | $20.19 | $21.28 | $21.03 | 58,359 |
| 2020-03-23 | $19.43 | $19.76 | $19.15 | $19.70 | $19.47 | 69,174 |
| 2020-03-20 | $20.19 | $20.60 | $18.10 | $19.53 | $19.30 | 374,965 |
| 2020-03-19 | $19.29 | $20.42 | $19.24 | $19.96 | $19.73 | 34,599 |
| 2020-03-18 | $20.00 | $20.46 | $17.93 | $20.11 | $19.88 | 95,130 |
| 2020-03-17 | $20.27 | $21.24 | $20.08 | $21.19 | $20.94 | 11,558 |
| 2020-03-16 | $21.09 | $21.40 | $19.92 | $20.42 | $20.18 | 30,754 |
| 2020-03-13 | $22.11 | $22.72 | $21.36 | $22.70 | $22.42 | 51,987 |
| 2020-03-12 | $22.53 | $22.53 | $21.11 | $21.11 | $20.85 | 93,436 |
| 2020-03-11 | $23.98 | $24.00 | $23.09 | $23.18 | $22.90 | 16,171 |
| 2020-03-10 | $23.97 | $24.31 | $23.50 | $24.30 | $24.00 | 15,621 |
| 2020-03-09 | $21.99 | $24.72 | $21.04 | $23.64 | $23.35 | 28,409 |
| 2020-03-06 | $24.91 | $25.25 | $24.72 | $25.25 | $24.94 | 13,151 |
| 2020-03-05 | $25.81 | $26.01 | $25.58 | $25.69 | $25.38 | 8,611 |
| 2020-03-04 | $25.99 | $26.27 | $25.71 | $26.27 | $25.95 | 36,039 |
| 2020-03-03 | $26.08 | $26.31 | $25.26 | $25.38 | $25.07 | 264,670 |
| 2020-03-02 | $25.20 | $26.04 | $25.18 | $26.04 | $25.72 | 111,691 |
| 2020-02-28 | $24.92 | $25.26 | $24.44 | $25.17 | $24.86 | 23,600 |
| 2020-02-27 | $25.49 | $26.05 | $25.26 | $25.26 | $24.95 | 62,730 |
| 2020-02-26 | $26.26 | $26.62 | $26.09 | $26.20 | $25.88 | 40,450 |
| 2020-02-25 | $27.01 | $27.03 | $26.16 | $26.27 | $25.95 | 112,703 |
| 2020-02-24 | $27.00 | $27.11 | $26.83 | $26.96 | $26.63 | 59,404 |
| 2020-02-21 | $28.11 | $28.11 | $27.76 | $27.81 | $27.47 | 24,907 |
| 2020-02-20 | $28.38 | $28.45 | $28.00 | $28.26 | $27.91 | 37,009 |
| 2020-02-19 | $28.44 | $28.53 | $28.42 | $28.45 | $28.10 | 22,898 |
| 2020-02-18 | $28.08 | $28.19 | $28.08 | $28.14 | $27.80 | 19,748 |
| 2020-02-14 | $28.42 | $28.42 | $28.21 | $28.32 | $27.97 | 56,800 |
| 2020-02-13 | $28.08 | $28.39 | $28.02 | $28.32 | $27.97 | 137,700 |
| 2020-02-12 | $28.23 | $28.26 | $28.17 | $28.26 | $27.92 | 78,063 |
| 2020-02-11 | $27.97 | $28.12 | $27.97 | $28.04 | $27.70 | 9,481 |
| 2020-02-10 | $27.57 | $27.80 | $27.57 | $27.80 | $27.46 | 44,334 |
| 2020-02-07 | $27.56 | $27.66 | $27.49 | $27.49 | $27.15 | 34,305 |
| 2020-02-06 | $27.73 | $27.83 | $27.69 | $27.81 | $27.47 | 132,119 |
| 2020-02-05 | $27.87 | $27.88 | $27.57 | $27.75 | $27.41 | 133,049 |
| 2020-02-04 | $27.40 | $27.57 | $27.40 | $27.54 | $27.20 | 53,640 |
| 2020-02-03 | $26.78 | $27.07 | $26.78 | $26.95 | $26.62 | 13,877 |
| 2020-01-31 | $27.40 | $27.40 | $26.68 | $26.77 | $26.44 | 18,187 |
| 2020-01-30 | $27.34 | $27.35 | $27.05 | $27.32 | $26.99 | 16,240 |
| 2020-01-29 | $27.66 | $27.66 | $27.35 | $27.35 | $27.01 | 40,934 |
| 2020-01-28 | $27.34 | $27.48 | $27.25 | $27.46 | $27.12 | 20,012 |
| 2020-01-27 | $27.19 | $27.24 | $27.08 | $27.08 | $26.75 | 22,619 |
| 2020-01-24 | $27.97 | $28.11 | $27.59 | $27.72 | $27.38 | 94,093 |
| 2020-01-23 | $27.96 | $27.96 | $27.75 | $27.96 | $27.62 | 19,157 |
| 2020-01-22 | $27.80 | $28.00 | $27.80 | $27.82 | $27.48 | 19,439 |
| 2020-01-21 | $27.85 | $27.85 | $27.75 | $27.78 | $27.44 | 102,970 |
| 2020-01-17 | $27.79 | $27.82 | $27.72 | $27.82 | $27.48 | 11,514 |
| 2020-01-16 | $27.61 | $27.68 | $27.59 | $27.67 | $27.33 | 8,227 |
| 2020-01-15 | $27.48 | $27.50 | $27.37 | $27.43 | $27.10 | 35,703 |
| 2020-01-14 | $27.51 | $27.62 | $27.42 | $27.48 | $27.14 | 24,519 |
| 2020-01-13 | $27.43 | $27.48 | $27.35 | $27.48 | $27.14 | 23,001 |
| 2020-01-10 | $27.49 | $27.49 | $27.16 | $27.25 | $26.91 | 27,773 |
| 2020-01-09 | $27.48 | $27.48 | $27.21 | $27.31 | $26.98 | 25,299 |
| 2020-01-08 | $27.20 | $27.31 | $27.12 | $27.20 | $26.87 | 20,691 |
| 2020-01-07 | $27.00 | $27.16 | $27.00 | $27.12 | $26.78 | 14,931 |
| 2020-01-06 | $27.00 | $27.00 | $26.85 | $26.98 | $26.65 | 39,206 |
| 2020-01-03 | $26.96 | $27.16 | $26.96 | $27.10 | $26.77 | 947,874 |
| 2020-01-02 | $26.95 | $27.16 | $26.95 | $27.16 | $26.83 | 26,586 |
| 2019-12-31 | $26.68 | $26.90 | $26.68 | $26.90 | $26.57 | 8,135 |
| 2019-12-30 | $27.16 | $27.16 | $26.73 | $26.81 | $26.48 | 31,003 |
| 2019-12-27 | $27.22 | $27.22 | $27.02 | $27.03 | $26.66 | 15,916 |
| 2019-12-26 | $26.97 | $27.03 | $26.94 | $27.03 | $26.66 | 14,387 |
| 2019-12-24 | $27.00 | $27.00 | $26.85 | $26.89 | $26.53 | 11,824 |
| 2019-12-23 | $27.15 | $27.15 | $26.85 | $26.85 | $26.49 | 39,193 |
| 2019-12-20 | $26.86 | $26.89 | $26.83 | $26.88 | $26.51 | 10,778 |
| 2019-12-19 | $26.65 | $26.76 | $26.65 | $26.76 | $26.40 | 8,218 |
| 2019-12-18 | $26.66 | $26.66 | $26.65 | $26.66 | $26.29 | 16,359 |
| 2019-12-17 | $26.80 | $26.80 | $26.59 | $26.66 | $26.30 | 126,477 |
| 2019-12-16 | $26.78 | $26.78 | $26.68 | $26.69 | $26.32 | 25,988 |
| 2019-12-13 | $26.41 | $26.53 | $26.40 | $26.51 | $26.15 | 17,031 |
| 2019-12-12 | $26.36 | $26.40 | $26.25 | $26.40 | $26.04 | 7,306 |
| 2019-12-11 | $26.18 | $26.27 | $26.15 | $26.27 | $25.91 | 33,573 |
| 2019-12-10 | $26.20 | $26.22 | $26.15 | $26.15 | $25.80 | 7,803 |
| 2019-12-09 | $26.35 | $26.35 | $26.20 | $26.23 | $25.87 | 12,477 |
| 2019-12-06 | $26.29 | $26.34 | $26.29 | $26.33 | $25.97 | 13,573 |
| 2019-12-05 | $26.31 | $26.31 | $26.08 | $26.17 | $25.81 | 20,966 |
| 2019-12-04 | $26.21 | $26.21 | $26.12 | $26.17 | $25.81 | 30,409 |
| 2019-12-03 | $26.17 | $26.17 | $25.94 | $26.10 | $25.75 | 519,602 |
| 2019-12-02 | $26.47 | $26.47 | $26.11 | $26.15 | $25.79 | 49,616 |
| 2019-11-29 | $26.58 | $26.58 | $26.31 | $26.32 | $25.96 | 43,870 |
| 2019-11-27 | $26.59 | $26.59 | $26.34 | $26.45 | $26.09 | 20,765 |
| 2019-11-26 | $26.61 | $26.61 | $26.24 | $26.32 | $25.96 | 20,332 |
| 2019-11-25 | $26.18 | $26.24 | $26.18 | $26.23 | $25.87 | 13,355 |
| 2019-11-22 | $25.94 | $26.01 | $25.92 | $25.97 | $25.62 | 14,232 |
| 2019-11-21 | $25.86 | $25.95 | $25.86 | $25.93 | $25.58 | 12,335 |
| 2019-11-20 | $26.01 | $26.08 | $25.88 | $26.01 | $25.65 | 22,623 |
| 2019-11-19 | $25.98 | $26.08 | $25.97 | $26.06 | $25.70 | 14,801 |
| 2019-11-18 | $26.00 | $26.00 | $25.91 | $25.91 | $25.56 | 9,968 |
| 2019-11-15 | $25.84 | $25.99 | $25.83 | $25.97 | $25.62 | 18,281 |
| 2019-11-14 | $25.66 | $25.71 | $25.63 | $25.71 | $25.36 | 15,491 |
| 2019-11-13 | $25.85 | $25.85 | $25.57 | $25.64 | $25.29 | 6,729 |
| 2019-11-12 | $25.59 | $25.66 | $25.59 | $25.61 | $25.26 | 15,563 |
| 2019-11-11 | $25.48 | $25.54 | $25.48 | $25.50 | $25.15 | 29,948 |
| 2019-11-08 | $25.45 | $25.53 | $25.45 | $25.52 | $25.17 | 14,630 |
| 2019-11-07 | $25.50 | $25.58 | $25.43 | $25.45 | $25.10 | 19,732 |
| 2019-11-06 | $25.40 | $25.48 | $25.40 | $25.42 | $25.08 | 15,444 |
| 2019-11-05 | $25.96 | $25.96 | $25.38 | $25.41 | $25.07 | 26,916 |
| 2019-11-04 | $25.65 | $25.65 | $25.53 | $25.55 | $25.20 | 179,038 |
| 2019-11-01 | $25.59 | $25.71 | $25.58 | $25.58 | $25.23 | 39,387 |
| 2019-10-31 | $25.60 | $25.60 | $25.39 | $25.46 | $25.11 | 12,425 |
| 2019-10-30 | $27.29 | $27.29 | $25.36 | $25.51 | $25.16 | 34,649 |
| 2019-10-29 | $25.32 | $25.48 | $25.30 | $25.42 | $25.08 | 19,053 |
| 2019-10-28 | $25.37 | $25.39 | $25.27 | $25.36 | $25.01 | 26,192 |
| 2019-10-25 | $25.14 | $25.24 | $25.12 | $25.18 | $24.84 | 20,299 |
| 2019-10-24 | $25.11 | $25.16 | $25.07 | $25.14 | $24.80 | 83,505 |
| 2019-10-23 | $25.02 | $25.28 | $25.02 | $25.06 | $24.72 | 63,909 |
| 2019-10-22 | $25.16 | $25.17 | $24.96 | $24.96 | $24.62 | 44,938 |
| 2019-10-21 | $25.24 | $25.24 | $25.10 | $25.14 | $24.80 | 49,112 |
| 2019-10-18 | $25.20 | $25.20 | $25.07 | $25.10 | $24.76 | 55,468 |
| 2019-10-17 | $25.20 | $25.23 | $25.13 | $25.17 | $24.83 | 255,377 |