GraniteShares XOUT U.S. Large Cap ETF (XOUT) Exchange: NYSE ARCA
Data as of April 25, 2024
$47.74 ($-0.64) -1.32%
GraniteShares XOUT U.S. Large Cap ETF - Daily Information
Click for more stock information on GraniteShares XOUT U.S. Large Cap ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $47.06 |
| Previous Close | $47.74 |
| High | $47.74 |
| Low | $47.05 |
| Adjusted Open | $47.06 |
| Previous Adjusted Close | $47.74 |
| Adjusted High | $47.74 |
| Adjusted Low | $47.05 |
About GraniteShares XOUT U.S. Large Cap ETF (XOUT)
GraniteShares ETF Trust XOUT US Large Cap ETF
Invest in GraniteShares XOUT U.S. Large Cap ETF (XOUT)
Historical Stock Data for GraniteShares XOUT U.S. Large Cap ETF (XOUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $47.06 | $47.74 | $47.05 | $47.74 | $47.74 | 1,835 |
| 2024-04-24 | $48.62 | $48.62 | $48.07 | $48.38 | $48.38 | 782 |
| 2024-04-23 | $47.98 | $48.24 | $47.98 | $48.09 | $48.09 | 4,612 |
| 2024-04-22 | $47.28 | $47.35 | $47.12 | $47.12 | $47.12 | 2,345 |
| 2024-04-19 | $47.50 | $47.50 | $46.73 | $46.73 | $46.73 | 342 |
| 2024-04-18 | $47.96 | $47.96 | $47.56 | $47.56 | $47.56 | 4,294 |
| 2024-04-17 | $48.94 | $48.94 | $47.94 | $47.94 | $47.94 | 3,424 |
| 2024-04-16 | $48.63 | $48.67 | $48.50 | $48.58 | $48.58 | 1,028 |
| 2024-04-15 | $48.40 | $48.46 | $48.35 | $48.46 | $48.46 | 1,737 |
| 2024-04-12 | $49.78 | $49.78 | $49.38 | $49.42 | $49.42 | 584 |
| 2024-04-11 | $50.16 | $50.49 | $50.16 | $50.47 | $50.47 | 2,248 |
| 2024-04-10 | $49.91 | $50.02 | $49.84 | $49.96 | $49.96 | 1,812 |
| 2024-04-09 | $50.47 | $50.47 | $50.45 | $50.45 | $50.45 | 232 |
| 2024-04-08 | $50.02 | $50.14 | $50.02 | $50.14 | $50.14 | 412 |
| 2024-04-05 | $49.58 | $50.18 | $49.58 | $50.07 | $50.07 | 2,067 |
| 2024-04-04 | $50.56 | $50.56 | $49.37 | $49.37 | $49.37 | 3,382 |
| 2024-04-03 | $50.32 | $50.32 | $50.05 | $50.05 | $50.05 | 565 |
| 2024-04-02 | $49.61 | $49.96 | $49.61 | $49.96 | $49.96 | 1,257 |
| 2024-04-01 | $50.43 | $50.43 | $50.25 | $50.28 | $50.28 | 1,385 |
| 2024-03-28 | $50.37 | $50.37 | $50.28 | $50.28 | $50.28 | 271 |
| 2024-03-27 | $50.01 | $50.26 | $49.99 | $50.26 | $50.26 | 1,824 |
| 2024-03-26 | $50.48 | $50.49 | $50.27 | $50.27 | $50.27 | 1,335 |
| 2024-03-25 | $50.28 | $50.40 | $50.28 | $50.30 | $50.30 | 1,003 |
| 2024-03-22 | $50.48 | $50.59 | $50.45 | $50.58 | $50.58 | 2,089 |
| 2024-03-21 | $50.75 | $50.95 | $50.63 | $50.63 | $50.63 | 2,704 |
| 2024-03-20 | $49.50 | $50.10 | $49.50 | $50.10 | $50.10 | 830 |
| 2024-03-19 | $49.02 | $49.59 | $49.02 | $49.56 | $49.56 | 1,724 |
| 2024-03-18 | $49.32 | $49.62 | $49.32 | $49.40 | $49.40 | 745 |
| 2024-03-15 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 273 |
| 2024-03-14 | $49.84 | $49.88 | $49.69 | $49.78 | $49.78 | 1,199 |
| 2024-03-13 | $50.25 | $50.25 | $49.88 | $49.93 | $49.93 | 8,447 |
| 2024-03-12 | $49.97 | $50.31 | $49.97 | $50.31 | $50.31 | 566 |
| 2024-03-11 | $49.38 | $49.66 | $49.38 | $49.62 | $49.62 | 1,623 |
| 2024-03-08 | $50.85 | $50.90 | $49.84 | $49.96 | $49.96 | 3,283 |
| 2024-03-07 | $50.13 | $50.69 | $50.13 | $50.69 | $50.69 | 1,322 |
| 2024-03-06 | $50.05 | $50.05 | $49.65 | $49.77 | $49.77 | 1,038 |
| 2024-03-05 | $49.88 | $49.88 | $49.09 | $49.34 | $49.34 | 1,811 |
| 2024-03-04 | $50.62 | $50.63 | $50.58 | $50.58 | $50.58 | 1,430 |
| 2024-03-01 | $50.16 | $50.84 | $50.01 | $50.77 | $50.77 | 6,952 |
| 2024-02-29 | $49.99 | $49.99 | $49.59 | $49.99 | $49.99 | 1,394 |
| 2024-02-28 | $49.43 | $49.54 | $49.43 | $49.54 | $49.54 | 540 |
| 2024-02-27 | $49.68 | $49.71 | $49.66 | $49.71 | $49.71 | 642 |
| 2024-02-26 | $49.65 | $49.66 | $49.61 | $49.66 | $49.66 | 931 |
| 2024-02-23 | $49.88 | $49.88 | $49.52 | $49.52 | $49.52 | 1,850 |
| 2024-02-22 | $49.26 | $49.53 | $49.26 | $49.53 | $49.53 | 382 |
| 2024-02-21 | $47.92 | $48.20 | $47.92 | $48.20 | $48.20 | 359 |
| 2024-02-20 | $48.79 | $48.81 | $48.30 | $48.81 | $48.81 | 1,472 |
| 2024-02-16 | $49.74 | $49.75 | $49.22 | $49.22 | $49.22 | 1,194 |
| 2024-02-15 | $49.65 | $49.65 | $49.58 | $49.58 | $49.58 | 202 |
| 2024-02-14 | $49.31 | $49.61 | $49.31 | $49.61 | $49.61 | 354 |
| 2024-02-13 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 76 |
| 2024-02-12 | $50.02 | $50.20 | $49.73 | $49.73 | $49.73 | 1,405 |
| 2024-02-09 | $49.77 | $50.15 | $49.77 | $50.12 | $50.12 | 1,335 |
| 2024-02-08 | $49.09 | $49.50 | $49.09 | $49.44 | $49.44 | 1,444 |
| 2024-02-07 | $48.74 | $49.06 | $48.74 | $49.01 | $49.01 | 966 |
| 2024-02-06 | $48.23 | $48.47 | $48.23 | $48.47 | $48.47 | 423 |
| 2024-02-05 | $48.58 | $48.58 | $48.58 | $48.58 | $48.58 | 311 |
| 2024-02-02 | $48.30 | $48.79 | $48.30 | $48.79 | $48.79 | 3,013 |
| 2024-02-01 | $47.35 | $47.72 | $47.35 | $47.59 | $47.59 | 1,414 |
| 2024-01-31 | $47.75 | $47.75 | $47.28 | $47.28 | $47.28 | 1,091 |
| 2024-01-30 | $48.35 | $48.35 | $48.17 | $48.23 | $48.23 | 920 |
| 2024-01-29 | $47.95 | $48.44 | $47.95 | $48.44 | $48.44 | 1,061 |
| 2024-01-26 | $47.75 | $47.81 | $47.67 | $47.70 | $47.70 | 3,268 |
| 2024-01-25 | $48.41 | $48.41 | $47.92 | $48.01 | $48.01 | 2,206 |
| 2024-01-24 | $48.36 | $48.42 | $48.01 | $48.01 | $48.01 | 4,481 |
| 2024-01-23 | $47.89 | $47.98 | $47.89 | $47.98 | $47.98 | 883 |
| 2024-01-22 | $47.91 | $48.12 | $47.88 | $47.88 | $47.88 | 2,069 |
| 2024-01-19 | $46.87 | $47.56 | $46.87 | $47.56 | $47.56 | 1,470 |
| 2024-01-18 | $46.45 | $46.60 | $46.45 | $46.60 | $46.60 | 1,626 |
| 2024-01-17 | $45.94 | $45.94 | $45.68 | $45.84 | $45.84 | 1,819 |
| 2024-01-16 | $46.13 | $46.20 | $46.06 | $46.16 | $46.16 | 13,462 |
| 2024-01-12 | $46.47 | $46.47 | $46.09 | $46.12 | $46.12 | 3,594 |
| 2024-01-11 | $45.91 | $46.12 | $45.69 | $46.12 | $46.12 | 5,630 |
| 2024-01-10 | $45.53 | $45.88 | $45.50 | $45.86 | $45.86 | 9,351 |
| 2024-01-09 | $44.78 | $45.40 | $44.78 | $45.40 | $45.40 | 3,306 |
| 2024-01-08 | $45.07 | $45.25 | $45.07 | $45.25 | $45.25 | 2,134 |
| 2024-01-05 | $44.27 | $44.27 | $44.19 | $44.19 | $44.19 | 284 |
| 2024-01-04 | $44.39 | $44.39 | $44.18 | $44.18 | $44.18 | 246 |
| 2024-01-03 | $44.42 | $44.56 | $44.33 | $44.33 | $44.33 | 1,105 |
| 2024-01-02 | $45.45 | $45.45 | $44.74 | $44.98 | $44.98 | 1,287 |
| 2023-12-29 | $45.94 | $46.04 | $45.90 | $45.90 | $45.90 | 4,015 |
| 2023-12-28 | $46.12 | $46.30 | $46.12 | $46.18 | $46.18 | 5,194 |
| 2023-12-27 | $46.16 | $46.16 | $46.03 | $46.16 | $46.16 | 1,319 |
| 2023-12-26 | $46.27 | $46.29 | $46.19 | $46.19 | $46.15 | 1,169 |
| 2023-12-22 | $45.90 | $45.95 | $45.84 | $45.91 | $45.87 | 2,310 |
| 2023-12-21 | $45.55 | $45.79 | $45.55 | $45.79 | $45.75 | 3,028 |
| 2023-12-20 | $45.86 | $45.88 | $45.10 | $45.10 | $45.06 | 2,134 |
| 2023-12-19 | $45.42 | $45.78 | $45.42 | $45.78 | $45.74 | 1,779 |
| 2023-12-18 | $45.39 | $45.65 | $45.39 | $45.52 | $45.48 | 26,783 |
| 2023-12-15 | $45.31 | $45.48 | $45.23 | $45.39 | $45.35 | 1,377 |
| 2023-12-14 | $44.97 | $45.15 | $44.97 | $45.15 | $45.11 | 273 |
| 2023-12-13 | $44.51 | $44.89 | $44.51 | $44.89 | $44.85 | 525 |
| 2023-12-12 | $43.73 | $44.29 | $43.73 | $44.29 | $44.29 | 2,241 |
| 2023-12-11 | $43.50 | $43.83 | $43.50 | $43.83 | $43.83 | 971 |
| 2023-12-08 | $43.30 | $43.30 | $43.09 | $43.30 | $43.30 | 1,258 |
| 2023-12-07 | $42.93 | $43.14 | $42.93 | $43.14 | $43.14 | 2,560 |
| 2023-12-06 | $43.09 | $43.13 | $42.62 | $42.62 | $42.62 | 2,601 |
| 2023-12-05 | $42.85 | $42.92 | $42.77 | $42.92 | $42.92 | 451 |
| 2023-12-04 | $42.83 | $43.00 | $42.83 | $43.00 | $43.00 | 1,997 |
| 2023-12-01 | $42.79 | $43.30 | $42.79 | $43.27 | $43.27 | 1,475 |
| 2023-11-30 | $42.65 | $42.99 | $42.63 | $42.99 | $42.99 | 1,652 |
| 2023-11-29 | $42.70 | $42.85 | $42.70 | $42.72 | $42.72 | 1,026 |
| 2023-11-28 | $42.08 | $42.20 | $42.08 | $42.19 | $42.19 | 1,038 |
| 2023-11-27 | $42.10 | $42.29 | $42.06 | $42.06 | $42.06 | 603 |
| 2023-11-24 | $42.04 | $42.12 | $42.04 | $42.12 | $42.12 | 478 |
| 2023-11-22 | $41.96 | $42.15 | $41.96 | $42.01 | $42.01 | 3,290 |
| 2023-11-21 | $41.80 | $41.96 | $41.72 | $41.82 | $41.82 | 5,944 |
| 2023-11-20 | $41.15 | $42.00 | $41.15 | $42.00 | $42.00 | 20,801 |
| 2023-11-17 | $41.25 | $41.33 | $41.09 | $41.33 | $41.33 | 3,527 |
| 2023-11-16 | $41.25 | $41.31 | $41.22 | $41.28 | $41.28 | 2,855 |
| 2023-11-15 | $41.44 | $41.44 | $41.22 | $41.23 | $41.23 | 13,783 |
| 2023-11-14 | $41.04 | $41.27 | $41.04 | $41.22 | $41.22 | 1,770 |
| 2023-11-13 | $40.22 | $40.26 | $40.12 | $40.14 | $40.14 | 3,222 |
| 2023-11-10 | $40.13 | $40.17 | $40.11 | $40.17 | $40.17 | 2,526 |
| 2023-11-09 | $39.60 | $39.60 | $39.38 | $39.40 | $39.40 | 637 |
| 2023-11-08 | $39.80 | $39.97 | $39.80 | $39.96 | $39.96 | 981 |
| 2023-11-07 | $39.95 | $39.99 | $39.80 | $39.80 | $39.80 | 3,896 |
| 2023-11-06 | $39.18 | $39.36 | $39.06 | $39.16 | $39.16 | 16,901 |
| 2023-11-03 | $39.26 | $39.35 | $39.26 | $39.29 | $39.29 | 2,005 |
| 2023-11-02 | $38.56 | $38.66 | $38.51 | $38.66 | $38.66 | 2,334 |
| 2023-11-01 | $37.99 | $38.01 | $37.98 | $38.01 | $38.01 | 406 |
| 2023-10-31 | $37.44 | $37.60 | $37.44 | $37.60 | $37.60 | 322 |
| 2023-10-30 | $37.08 | $37.18 | $36.83 | $37.14 | $37.14 | 1,822 |
| 2023-10-27 | $36.85 | $36.85 | $36.73 | $36.75 | $36.75 | 1,133 |
| 2023-10-26 | $37.44 | $37.44 | $36.80 | $36.80 | $36.80 | 765 |
| 2023-10-25 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 74 |
| 2023-10-24 | $38.46 | $38.64 | $38.46 | $38.64 | $38.64 | 353 |
| 2023-10-23 | $38.45 | $38.45 | $38.35 | $38.36 | $38.36 | 705 |
| 2023-10-20 | $38.87 | $38.87 | $38.35 | $38.35 | $38.35 | 280 |
| 2023-10-19 | $39.33 | $39.43 | $38.96 | $38.97 | $38.97 | 9,187 |
| 2023-10-18 | $39.68 | $39.68 | $39.36 | $39.36 | $39.36 | 839 |
| 2023-10-17 | $39.86 | $40.14 | $39.86 | $39.97 | $39.97 | 2,350 |
| 2023-10-16 | $39.88 | $39.95 | $39.88 | $39.93 | $39.93 | 812 |
| 2023-10-13 | $39.51 | $39.54 | $39.35 | $39.35 | $39.35 | 1,316 |
| 2023-10-12 | $39.69 | $39.84 | $39.69 | $39.84 | $39.84 | 286 |
| 2023-10-11 | $39.95 | $40.10 | $39.80 | $40.10 | $40.10 | 5,160 |
| 2023-10-10 | $40.01 | $40.13 | $39.93 | $39.93 | $39.93 | 3,406 |
| 2023-10-09 | $39.45 | $39.67 | $39.45 | $39.67 | $39.67 | 561 |
| 2023-10-06 | $39.50 | $39.52 | $39.50 | $39.52 | $39.52 | 727 |
| 2023-10-05 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 167 |
| 2023-10-04 | $38.41 | $38.70 | $38.41 | $38.70 | $38.70 | 479 |
| 2023-10-03 | $38.66 | $38.66 | $38.13 | $38.13 | $38.13 | 3,099 |
| 2023-10-02 | $38.76 | $38.94 | $38.68 | $38.94 | $38.94 | 663 |
| 2023-09-29 | $38.72 | $38.76 | $38.71 | $38.76 | $38.76 | 1,197 |
| 2023-09-28 | $38.69 | $38.71 | $38.69 | $38.71 | $38.71 | 752 |
| 2023-09-27 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 222 |
| 2023-09-26 | $38.25 | $38.26 | $38.10 | $38.14 | $38.14 | 4,822 |
| 2023-09-25 | $38.32 | $38.59 | $38.25 | $38.59 | $38.59 | 1,917 |
| 2023-09-22 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 143 |
| 2023-09-21 | $38.89 | $38.89 | $38.62 | $38.62 | $38.62 | 474 |
| 2023-09-20 | $39.84 | $39.88 | $39.46 | $39.46 | $39.46 | 607 |
| 2023-09-19 | $39.58 | $39.88 | $39.30 | $39.88 | $39.88 | 1,583 |
| 2023-09-18 | $39.86 | $39.90 | $39.78 | $39.88 | $39.88 | 2,780 |
| 2023-09-15 | $39.87 | $40.03 | $39.63 | $39.87 | $39.87 | 6,459 |
| 2023-09-14 | $40.78 | $40.79 | $40.55 | $40.79 | $40.79 | 444 |
| 2023-09-13 | $40.16 | $40.70 | $40.16 | $40.59 | $40.59 | 2,240 |
| 2023-09-12 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 95 |
| 2023-09-11 | $41.00 | $41.22 | $40.91 | $41.22 | $41.22 | 4,629 |
| 2023-09-08 | $41.00 | $41.10 | $40.80 | $40.85 | $40.85 | 3,161 |
| 2023-09-07 | $40.60 | $40.87 | $40.60 | $40.87 | $40.87 | 1,686 |
| 2023-09-06 | $41.05 | $41.14 | $41.05 | $41.14 | $41.14 | 1,086 |
| 2023-09-05 | $41.35 | $41.42 | $41.35 | $41.35 | $41.35 | 2,311 |
| 2023-09-01 | $41.27 | $41.35 | $41.17 | $41.23 | $41.23 | 1,854 |
| 2023-08-31 | $41.01 | $41.25 | $40.98 | $41.05 | $41.05 | 3,510 |
| 2023-08-30 | $40.75 | $40.82 | $40.72 | $40.73 | $40.73 | 7,807 |
| 2023-08-29 | $39.62 | $40.54 | $39.62 | $40.49 | $40.49 | 5,918 |
| 2023-08-28 | $39.66 | $39.91 | $39.66 | $39.80 | $39.80 | 2,231 |
| 2023-08-25 | $38.47 | $39.66 | $38.47 | $39.66 | $39.66 | 2,770 |
| 2023-08-24 | $39.80 | $39.80 | $39.13 | $39.13 | $39.13 | 5,165 |
| 2023-08-23 | $39.88 | $40.06 | $39.88 | $40.06 | $40.06 | 13,623 |
| 2023-08-22 | $39.24 | $39.61 | $39.24 | $39.43 | $39.43 | 5,755 |
| 2023-08-21 | $39.35 | $39.57 | $39.17 | $39.57 | $39.57 | 3,458 |
| 2023-08-18 | $38.07 | $38.89 | $38.07 | $38.85 | $38.85 | 24,262 |
| 2023-08-17 | $38.95 | $39.35 | $38.76 | $38.80 | $38.80 | 22,073 |
| 2023-08-16 | $39.64 | $39.76 | $38.97 | $38.97 | $38.97 | 5,719 |
| 2023-08-15 | $40.06 | $40.07 | $39.66 | $39.77 | $39.77 | 44,372 |
| 2023-08-14 | $39.46 | $40.12 | $39.46 | $40.11 | $40.11 | 236,283 |
| 2023-08-11 | $39.64 | $39.82 | $39.34 | $39.66 | $39.66 | 83,793 |
| 2023-08-10 | $40.03 | $40.30 | $38.22 | $39.63 | $39.63 | 66,132 |
| 2023-08-09 | $40.15 | $40.23 | $39.89 | $39.89 | $39.89 | 126,413 |
| 2023-08-08 | $40.08 | $40.31 | $40.08 | $40.31 | $40.31 | 5,515 |
| 2023-08-07 | $40.07 | $40.38 | $40.07 | $40.37 | $40.37 | 6,065 |
| 2023-08-04 | $40.58 | $40.67 | $40.11 | $40.11 | $40.11 | 1,378 |
| 2023-08-03 | $40.41 | $40.64 | $40.36 | $40.36 | $40.36 | 1,738 |
| 2023-08-02 | $40.77 | $40.77 | $40.62 | $40.62 | $40.62 | 1,034 |
| 2023-08-01 | $41.31 | $41.34 | $41.20 | $41.34 | $41.34 | 6,685 |
| 2023-07-31 | $41.42 | $41.42 | $41.30 | $41.32 | $41.32 | 2,116 |
| 2023-07-28 | $41.42 | $41.42 | $41.35 | $41.36 | $41.36 | 1,947 |
| 2023-07-27 | $41.50 | $41.50 | $40.84 | $40.84 | $40.84 | 6,448 |
| 2023-07-26 | $41.02 | $41.16 | $40.95 | $41.15 | $41.15 | 6,918 |
| 2023-07-25 | $41.13 | $41.25 | $41.13 | $41.19 | $41.19 | 3,110 |
| 2023-07-24 | $41.06 | $41.06 | $40.91 | $40.97 | $40.97 | 862 |
| 2023-07-21 | $40.91 | $41.12 | $40.87 | $40.87 | $40.87 | 2,204 |
| 2023-07-20 | $41.07 | $41.15 | $40.90 | $40.90 | $40.90 | 1,078 |
| 2023-07-19 | $41.45 | $41.47 | $41.27 | $41.35 | $41.35 | 3,151 |
| 2023-07-18 | $41.19 | $41.38 | $41.19 | $41.36 | $41.36 | 1,995 |
| 2023-07-17 | $40.89 | $41.04 | $40.88 | $41.04 | $41.04 | 1,675 |
| 2023-07-14 | $40.77 | $40.85 | $40.72 | $40.74 | $40.74 | 1,136 |
| 2023-07-13 | $40.34 | $40.70 | $40.34 | $40.68 | $40.68 | 1,812 |
| 2023-07-12 | $40.27 | $40.27 | $40.15 | $40.24 | $40.24 | 829 |
| 2023-07-11 | $39.70 | $39.88 | $39.70 | $39.88 | $39.88 | 3,737 |
| 2023-07-10 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 206 |
| 2023-07-07 | $39.82 | $39.89 | $39.61 | $39.61 | $39.61 | 809 |
| 2023-07-06 | $39.67 | $39.82 | $39.67 | $39.82 | $39.82 | 876 |
| 2023-07-05 | $39.93 | $40.05 | $39.93 | $40.05 | $40.05 | 1,103 |
| 2023-07-03 | $40.20 | $40.20 | $40.05 | $40.16 | $40.16 | 1,960 |
| 2023-06-30 | $39.74 | $40.14 | $39.74 | $40.14 | $40.14 | 3,254 |
| 2023-06-29 | $39.43 | $39.54 | $39.32 | $39.54 | $39.54 | 6,062 |
| 2023-06-28 | $39.45 | $39.52 | $39.40 | $39.43 | $39.43 | 2,119 |
| 2023-06-27 | $39.24 | $39.56 | $39.22 | $39.56 | $39.48 | 1,437 |
| 2023-06-26 | $39.35 | $39.35 | $39.04 | $39.04 | $38.96 | 1,186 |
| 2023-06-23 | $39.29 | $39.43 | $39.29 | $39.42 | $39.34 | 844 |
| 2023-06-22 | $39.68 | $39.68 | $39.68 | $39.68 | $39.60 | 21 |
| 2023-06-21 | $39.51 | $39.51 | $39.33 | $39.40 | $39.32 | 1,090 |
| 2023-06-20 | $39.69 | $39.75 | $39.52 | $39.71 | $39.63 | 1,803 |
| 2023-06-16 | $40.19 | $40.19 | $39.79 | $39.79 | $39.71 | 2,192 |
| 2023-06-15 | $39.91 | $40.01 | $39.91 | $39.97 | $39.97 | 2,406 |
| 2023-06-14 | $39.37 | $39.47 | $39.13 | $39.46 | $39.46 | 4,505 |
| 2023-06-13 | $39.30 | $39.40 | $39.17 | $39.31 | $39.31 | 25,807 |
| 2023-06-12 | $38.64 | $39.06 | $38.64 | $39.06 | $39.06 | 38,069 |
| 2023-06-09 | $38.50 | $38.78 | $38.50 | $38.56 | $38.56 | 37,692 |
| 2023-06-08 | $38.26 | $38.53 | $38.26 | $38.51 | $38.51 | 1,508 |
| 2023-06-07 | $38.49 | $38.69 | $38.04 | $38.14 | $38.14 | 9,472 |
| 2023-06-06 | $38.53 | $38.60 | $38.53 | $38.60 | $38.60 | 146 |
| 2023-06-05 | $38.52 | $38.76 | $38.48 | $38.48 | $38.48 | 1,126 |
| 2023-06-02 | $38.27 | $38.63 | $38.27 | $38.57 | $38.57 | 7,726 |
| 2023-06-01 | $37.68 | $38.11 | $37.68 | $38.11 | $38.11 | 1,279 |
| 2023-05-31 | $37.69 | $37.72 | $37.63 | $37.70 | $37.70 | 1,391 |
| 2023-05-30 | $38.11 | $38.11 | $37.80 | $37.80 | $37.80 | 5,524 |
| 2023-05-26 | $37.47 | $37.85 | $37.44 | $37.85 | $37.85 | 3,769 |
| 2023-05-25 | $37.18 | $37.38 | $37.10 | $37.26 | $37.26 | 1,469 |
| 2023-05-24 | $36.71 | $36.75 | $36.62 | $36.75 | $36.75 | 813 |
| 2023-05-23 | $37.39 | $37.39 | $37.02 | $37.02 | $37.02 | 3,022 |
| 2023-05-22 | $37.43 | $37.66 | $37.43 | $37.57 | $37.57 | 8,837 |
| 2023-05-19 | $37.50 | $37.62 | $37.43 | $37.48 | $37.48 | 6,326 |
| 2023-05-18 | $36.94 | $37.49 | $36.94 | $37.47 | $37.47 | 4,621 |
| 2023-05-17 | $36.78 | $36.93 | $36.63 | $36.93 | $36.93 | 6,344 |
| 2023-05-16 | $36.78 | $36.81 | $36.68 | $36.68 | $36.68 | 2,689 |
| 2023-05-15 | $36.74 | $36.81 | $36.64 | $36.81 | $36.81 | 3,356 |
| 2023-05-12 | $36.59 | $36.73 | $36.59 | $36.73 | $36.73 | 637 |
| 2023-05-11 | $36.70 | $36.76 | $36.60 | $36.76 | $36.76 | 2,857 |
| 2023-05-10 | $36.55 | $36.84 | $36.53 | $36.78 | $36.78 | 4,228 |
| 2023-05-09 | $36.64 | $36.64 | $36.24 | $36.50 | $36.50 | 19,958 |
| 2023-05-08 | $36.65 | $36.77 | $36.61 | $36.73 | $36.73 | 3,140 |
| 2023-05-05 | $36.41 | $36.67 | $36.41 | $36.67 | $36.67 | 643 |
| 2023-05-04 | $36.03 | $36.09 | $35.94 | $35.99 | $35.99 | 9,857 |
| 2023-05-03 | $36.43 | $36.61 | $36.24 | $36.25 | $36.25 | 12,412 |
| 2023-05-02 | $36.33 | $36.48 | $36.33 | $36.48 | $36.48 | 420 |
| 2023-05-01 | $36.66 | $36.95 | $36.66 | $36.80 | $36.80 | 10,125 |
| 2023-04-28 | $36.63 | $36.76 | $36.63 | $36.76 | $36.76 | 603 |
| 2023-04-27 | $36.03 | $36.48 | $36.03 | $36.43 | $36.43 | 1,966 |
| 2023-04-26 | $35.88 | $35.93 | $35.66 | $35.74 | $35.74 | 8,347 |
| 2023-04-25 | $36.07 | $36.07 | $35.67 | $35.80 | $35.80 | 5,030 |
| 2023-04-24 | $36.28 | $36.35 | $36.22 | $36.35 | $36.35 | 2,399 |
| 2023-04-21 | $36.27 | $36.35 | $36.27 | $36.35 | $36.35 | 2,945 |
| 2023-04-20 | $36.12 | $36.46 | $36.12 | $36.32 | $36.32 | 1,436 |
| 2023-04-19 | $36.39 | $36.57 | $36.29 | $36.51 | $36.51 | 36,183 |
| 2023-04-18 | $36.63 | $36.70 | $36.54 | $36.54 | $36.54 | 2,106 |
| 2023-04-17 | $36.41 | $36.53 | $36.37 | $36.53 | $36.53 | 1,552 |
| 2023-04-14 | $36.50 | $36.64 | $36.25 | $36.49 | $36.49 | 4,954 |
| 2023-04-13 | $35.67 | $36.32 | $35.67 | $36.32 | $36.32 | 4,856 |
| 2023-04-12 | $36.21 | $36.26 | $35.83 | $35.83 | $35.83 | 3,208 |
| 2023-04-11 | $36.05 | $36.11 | $36.05 | $36.06 | $36.06 | 1,291 |
| 2023-04-10 | $36.02 | $36.04 | $36.02 | $36.04 | $36.04 | 658 |
| 2023-04-06 | $36.13 | $36.26 | $36.01 | $36.19 | $36.19 | 3,953 |
| 2023-04-05 | $36.12 | $36.13 | $36.01 | $36.11 | $36.11 | 3,244 |
| 2023-04-04 | $36.48 | $36.48 | $36.20 | $36.20 | $36.20 | 3,806 |
| 2023-04-03 | $36.31 | $36.39 | $36.20 | $36.39 | $36.39 | 3,035 |
| 2023-03-31 | $35.87 | $36.26 | $35.87 | $36.26 | $36.26 | 7,664 |
| 2023-03-30 | $35.60 | $35.70 | $35.60 | $35.68 | $35.68 | 4,814 |
| 2023-03-29 | $35.38 | $35.52 | $35.32 | $35.46 | $35.46 | 15,559 |
| 2023-03-28 | $35.00 | $35.07 | $34.97 | $35.07 | $35.00 | 1,629 |
| 2023-03-27 | $35.39 | $35.39 | $35.19 | $35.19 | $35.13 | 1,520 |
| 2023-03-24 | $34.86 | $35.22 | $34.83 | $35.22 | $35.16 | 2,614 |
| 2023-03-23 | $35.09 | $35.40 | $35.09 | $35.14 | $35.08 | 2,376 |
| 2023-03-22 | $35.43 | $35.69 | $34.98 | $34.98 | $34.92 | 3,572 |
| 2023-03-21 | $35.20 | $35.37 | $35.14 | $35.37 | $35.31 | 1,790 |
| 2023-03-20 | $34.70 | $34.90 | $34.70 | $34.90 | $34.83 | 3,595 |
| 2023-03-17 | $34.70 | $34.70 | $34.63 | $34.63 | $34.57 | 271 |
| 2023-03-16 | $34.53 | $34.87 | $34.53 | $34.87 | $34.81 | 2,518 |
| 2023-03-15 | $33.99 | $34.24 | $33.99 | $34.14 | $34.08 | 707 |
| 2023-03-14 | $34.32 | $34.32 | $34.30 | $34.30 | $34.24 | 1,466 |
| 2023-03-13 | $33.28 | $33.74 | $33.28 | $33.74 | $33.68 | 457 |
| 2023-03-10 | $33.97 | $33.97 | $33.55 | $33.55 | $33.49 | 1,488 |
| 2023-03-09 | $34.86 | $34.86 | $34.08 | $34.08 | $34.02 | 331 |
| 2023-03-08 | $34.53 | $34.61 | $34.53 | $34.61 | $34.55 | 724 |
| 2023-03-07 | $34.69 | $34.80 | $34.53 | $34.56 | $34.50 | 3,795 |
| 2023-03-06 | $35.20 | $35.27 | $35.05 | $35.05 | $34.99 | 71,755 |
| 2023-03-03 | $34.66 | $34.95 | $34.65 | $34.95 | $34.95 | 1,321 |
| 2023-03-02 | $34.00 | $34.40 | $33.99 | $34.40 | $34.40 | 12,312 |
| 2023-03-01 | $34.16 | $34.24 | $34.00 | $34.08 | $34.08 | 1,220 |
| 2023-02-28 | $34.25 | $34.30 | $34.25 | $34.30 | $34.30 | 1,710 |
| 2023-02-27 | $34.40 | $34.41 | $34.34 | $34.34 | $34.34 | 1,307 |
| 2023-02-24 | $34.04 | $34.27 | $34.04 | $34.18 | $34.18 | 2,378 |
| 2023-02-23 | $34.71 | $34.71 | $34.37 | $34.68 | $34.68 | 7,476 |
| 2023-02-22 | $34.58 | $34.65 | $34.34 | $34.44 | $34.44 | 2,626 |
| 2023-02-21 | $34.72 | $34.72 | $34.49 | $34.49 | $34.49 | 2,583 |
| 2023-02-17 | $34.99 | $35.22 | $34.95 | $35.22 | $35.22 | 9,234 |
| 2023-02-16 | $35.49 | $35.74 | $35.36 | $35.36 | $35.36 | 3,847 |
| 2023-02-15 | $35.35 | $35.87 | $35.32 | $35.87 | $35.87 | 12,154 |
| 2023-02-14 | $35.40 | $35.71 | $35.40 | $35.71 | $35.71 | 3,132 |
| 2023-02-13 | $35.54 | $35.60 | $35.53 | $35.60 | $35.60 | 2,595 |
| 2023-02-10 | $35.00 | $35.15 | $35.00 | $35.15 | $35.15 | 1,243 |
| 2023-02-09 | $35.66 | $35.67 | $35.21 | $35.21 | $35.21 | 3,763 |
| 2023-02-08 | $35.84 | $35.84 | $35.47 | $35.49 | $35.49 | 3,922 |
| 2023-02-07 | $35.36 | $35.90 | $35.30 | $35.90 | $35.90 | 4,286 |
| 2023-02-06 | $35.39 | $35.39 | $35.36 | $35.36 | $35.36 | 1,100 |
| 2023-02-03 | $35.72 | $36.14 | $35.61 | $35.65 | $35.65 | 4,357 |
| 2023-02-02 | $36.24 | $36.24 | $35.75 | $36.11 | $36.11 | 13,321 |
| 2023-02-01 | $34.65 | $35.50 | $34.64 | $35.32 | $35.32 | 1,533 |
| 2023-01-31 | $34.42 | $34.82 | $34.42 | $34.72 | $34.72 | 6,324 |
| 2023-01-30 | $34.60 | $34.75 | $34.33 | $34.33 | $34.33 | 1,737 |
| 2023-01-27 | $34.59 | $35.00 | $34.59 | $34.87 | $34.87 | 5,567 |
| 2023-01-26 | $34.51 | $34.71 | $34.27 | $34.71 | $34.71 | 4,532 |
| 2023-01-25 | $33.64 | $34.20 | $33.64 | $34.20 | $34.20 | 904 |
| 2023-01-24 | $34.27 | $34.30 | $34.27 | $34.30 | $34.30 | 280 |
| 2023-01-23 | $33.93 | $34.42 | $33.93 | $34.38 | $34.38 | 2,705 |
| 2023-01-20 | $33.25 | $33.86 | $33.23 | $33.86 | $33.86 | 7,487 |
| 2023-01-19 | $33.15 | $33.22 | $32.83 | $33.12 | $33.12 | 25,022 |
| 2023-01-18 | $33.98 | $34.11 | $33.40 | $33.41 | $33.41 | 8,009 |
| 2023-01-17 | $33.91 | $34.07 | $33.89 | $33.92 | $33.92 | 5,879 |
| 2023-01-13 | $33.48 | $33.90 | $33.48 | $33.90 | $33.90 | 2,654 |
| 2023-01-12 | $33.56 | $33.73 | $33.42 | $33.68 | $33.68 | 3,955 |
| 2023-01-11 | $33.17 | $33.56 | $33.17 | $33.56 | $33.56 | 3,462 |
| 2023-01-10 | $33.04 | $33.06 | $32.89 | $33.06 | $33.06 | 1,192 |
| 2023-01-09 | $33.09 | $33.32 | $32.81 | $32.81 | $32.81 | 3,684 |
| 2023-01-06 | $32.19 | $32.78 | $32.14 | $32.78 | $32.78 | 9,487 |
| 2023-01-05 | $32.11 | $32.17 | $32.05 | $32.05 | $32.05 | 8,235 |
| 2023-01-04 | $32.46 | $32.64 | $32.08 | $32.45 | $32.45 | 7,470 |
| 2023-01-03 | $32.50 | $32.75 | $32.13 | $32.37 | $32.37 | 3,089 |
| 2022-12-30 | $32.30 | $32.42 | $32.17 | $32.40 | $32.40 | 35,407 |
| 2022-12-29 | $32.21 | $32.74 | $32.21 | $32.65 | $32.65 | 17,361 |
| 2022-12-28 | $32.35 | $32.52 | $31.98 | $31.98 | $31.98 | 20,772 |
| 2022-12-27 | $32.54 | $32.62 | $32.31 | $32.41 | $32.37 | 19,441 |
| 2022-12-23 | $32.34 | $32.69 | $32.30 | $32.60 | $32.56 | 10,404 |
| 2022-12-22 | $32.44 | $32.55 | $32.13 | $32.22 | $32.18 | 15,491 |
| 2022-12-21 | $32.94 | $33.22 | $32.94 | $33.05 | $33.01 | 7,012 |
| 2022-12-20 | $32.73 | $32.76 | $32.58 | $32.64 | $32.60 | 2,876 |
| 2022-12-19 | $32.94 | $32.94 | $32.48 | $32.59 | $32.55 | 4,212 |
| 2022-12-16 | $32.92 | $33.26 | $32.71 | $32.90 | $32.86 | 18,049 |
| 2022-12-15 | $33.52 | $33.52 | $33.29 | $33.29 | $33.25 | 8,543 |
| 2022-12-14 | $34.74 | $34.74 | $34.23 | $34.29 | $34.25 | 11,925 |
| 2022-12-13 | $35.25 | $35.25 | $34.32 | $34.43 | $34.39 | 3,741 |
| 2022-12-12 | $33.65 | $34.17 | $33.65 | $34.17 | $34.13 | 2,963 |
| 2022-12-09 | $33.91 | $34.01 | $33.68 | $33.68 | $33.64 | 7,163 |
| 2022-12-08 | $33.99 | $34.02 | $33.83 | $33.98 | $33.94 | 6,788 |
| 2022-12-07 | $33.72 | $33.72 | $33.62 | $33.68 | $33.64 | 1,662 |
| 2022-12-06 | $34.21 | $34.21 | $33.63 | $33.76 | $33.72 | 1,752 |
| 2022-12-05 | $34.85 | $34.85 | $34.24 | $34.37 | $34.33 | 2,108 |
| 2022-12-02 | $34.77 | $35.01 | $34.73 | $34.85 | $34.81 | 3,595 |
| 2022-12-01 | $35.24 | $35.31 | $34.89 | $35.14 | $35.10 | 12,837 |
| 2022-11-30 | $33.73 | $34.77 | $33.70 | $34.77 | $34.73 | 3,589 |
| 2022-11-29 | $33.93 | $33.97 | $33.72 | $33.75 | $33.71 | 6,712 |
| 2022-11-28 | $34.26 | $34.39 | $33.88 | $33.91 | $33.87 | 2,971 |
| 2022-11-25 | $34.48 | $34.50 | $34.48 | $34.50 | $34.46 | 695 |
| 2022-11-23 | $34.26 | $34.59 | $34.26 | $34.50 | $34.46 | 3,502 |
| 2022-11-22 | $33.79 | $34.25 | $33.79 | $34.25 | $34.21 | 1,587 |
| 2022-11-21 | $33.84 | $33.87 | $33.67 | $33.71 | $33.67 | 3,143 |
| 2022-11-18 | $34.16 | $34.16 | $33.79 | $34.03 | $33.99 | 6,361 |
| 2022-11-17 | $33.58 | $34.07 | $33.55 | $33.89 | $33.85 | 3,667 |
| 2022-11-16 | $34.16 | $34.23 | $33.94 | $34.12 | $34.08 | 27,328 |
| 2022-11-15 | $34.68 | $34.75 | $34.36 | $34.36 | $34.32 | 10,100 |
| 2022-11-14 | $34.13 | $34.46 | $34.02 | $34.02 | $33.98 | 5,820 |
| 2022-11-11 | $33.96 | $34.28 | $33.90 | $34.27 | $34.27 | 1,650 |
| 2022-11-10 | $33.31 | $33.87 | $33.31 | $33.87 | $33.87 | 10,102 |
| 2022-11-09 | $32.46 | $32.48 | $31.93 | $31.93 | $31.93 | 3,730 |
| 2022-11-08 | $32.46 | $32.95 | $32.46 | $32.65 | $32.65 | 946 |
| 2022-11-07 | $32.05 | $32.46 | $32.05 | $32.46 | $32.46 | 694 |
| 2022-11-04 | $32.10 | $32.10 | $31.64 | $32.04 | $32.04 | 17,427 |
| 2022-11-03 | $31.67 | $32.00 | $31.67 | $31.78 | $31.78 | 2,296 |
| 2022-11-02 | $33.25 | $33.39 | $32.30 | $32.30 | $32.30 | 1,621 |
| 2022-11-01 | $33.96 | $33.96 | $33.25 | $33.42 | $33.42 | 5,367 |
| 2022-10-31 | $33.60 | $33.60 | $33.50 | $33.52 | $33.52 | 5,346 |
| 2022-10-28 | $33.24 | $33.85 | $33.24 | $33.85 | $33.85 | 1,667 |
| 2022-10-27 | $33.52 | $33.52 | $33.00 | $33.00 | $33.00 | 1,059 |
| 2022-10-26 | $33.45 | $33.73 | $33.41 | $33.41 | $33.41 | 3,528 |
| 2022-10-25 | $33.65 | $33.96 | $33.65 | $33.89 | $33.89 | 2,365 |
| 2022-10-24 | $33.02 | $33.36 | $32.78 | $33.36 | $33.36 | 2,527 |
| 2022-10-21 | $32.31 | $32.86 | $32.31 | $32.86 | $32.86 | 3,720 |
| 2022-10-20 | $32.30 | $32.30 | $32.01 | $32.14 | $32.14 | 1,921 |
| 2022-10-19 | $32.47 | $32.51 | $32.29 | $32.32 | $32.32 | 6,764 |
| 2022-10-18 | $32.85 | $32.85 | $32.53 | $32.54 | $32.54 | 9,331 |
| 2022-10-17 | $32.16 | $32.30 | $32.16 | $32.23 | $32.23 | 2,047 |
| 2022-10-14 | $32.21 | $32.21 | $31.33 | $31.33 | $31.33 | 2,140 |
| 2022-10-13 | $30.80 | $32.22 | $30.80 | $32.08 | $32.08 | 3,223 |
| 2022-10-12 | $31.40 | $31.61 | $31.40 | $31.44 | $31.44 | 3,769 |
| 2022-10-11 | $31.69 | $31.94 | $31.50 | $31.50 | $31.50 | 372 |
| 2022-10-10 | $31.74 | $31.78 | $31.67 | $31.77 | $31.77 | 8,762 |
| 2022-10-07 | $32.81 | $32.81 | $32.05 | $32.05 | $32.05 | 988 |
| 2022-10-06 | $33.20 | $33.49 | $33.14 | $33.14 | $33.14 | 2,128 |
| 2022-10-05 | $33.13 | $33.62 | $33.13 | $33.42 | $33.42 | 2,687 |
| 2022-10-04 | $32.68 | $33.48 | $32.68 | $33.39 | $33.39 | 13,293 |
| 2022-10-03 | $31.87 | $32.54 | $31.87 | $32.30 | $32.30 | 2,516 |
| 2022-09-30 | $32.13 | $32.39 | $31.62 | $31.62 | $31.62 | 8,425 |
| 2022-09-29 | $32.52 | $32.52 | $32.05 | $32.25 | $32.25 | 1,697 |
| 2022-09-28 | $32.48 | $33.01 | $32.48 | $33.01 | $33.01 | 20,311 |
| 2022-09-27 | $32.65 | $32.65 | $32.22 | $32.33 | $32.28 | 2,612 |
| 2022-09-26 | $32.59 | $32.72 | $32.39 | $32.42 | $32.42 | 5,118 |
| 2022-09-23 | $32.90 | $32.90 | $32.38 | $32.56 | $32.56 | 5,108 |
| 2022-09-22 | $33.39 | $33.39 | $33.06 | $33.15 | $33.15 | 5,024 |
| 2022-09-21 | $34.05 | $34.26 | $33.29 | $33.29 | $33.29 | 4,675 |
| 2022-09-20 | $34.01 | $34.01 | $33.78 | $33.96 | $33.96 | 1,339 |
| 2022-09-19 | $33.73 | $34.25 | $33.73 | $34.25 | $34.25 | 14,580 |
| 2022-09-16 | $33.84 | $34.07 | $33.74 | $34.07 | $34.07 | 4,946 |
| 2022-09-15 | $34.50 | $34.50 | $34.35 | $34.35 | $34.35 | 771 |
| 2022-09-14 | $34.71 | $34.75 | $34.47 | $34.72 | $34.72 | 2,342 |
| 2022-09-13 | $35.38 | $35.38 | $34.60 | $34.63 | $34.63 | 5,139 |
| 2022-09-12 | $36.24 | $36.34 | $36.18 | $36.34 | $36.34 | 6,660 |
| 2022-09-09 | $35.82 | $35.98 | $35.82 | $35.95 | $35.95 | 1,388 |
| 2022-09-08 | $34.72 | $35.33 | $34.72 | $35.25 | $35.25 | 2,598 |
| 2022-09-07 | $34.26 | $34.99 | $34.26 | $34.99 | $34.99 | 7,895 |
| 2022-09-06 | $34.55 | $34.55 | $34.21 | $34.33 | $34.33 | 1,897 |
| 2022-09-02 | $35.42 | $35.42 | $34.45 | $34.45 | $34.45 | 2,702 |
| 2022-09-01 | $34.45 | $34.89 | $34.34 | $34.89 | $34.89 | 4,460 |
| 2022-08-31 | $35.20 | $35.20 | $34.86 | $34.86 | $34.86 | 4,401 |
| 2022-08-30 | $35.27 | $35.27 | $34.98 | $35.07 | $35.07 | 1,633 |
| 2022-08-29 | $35.66 | $35.68 | $35.46 | $35.46 | $35.46 | 3,521 |
| 2022-08-26 | $37.12 | $37.12 | $35.80 | $35.80 | $35.80 | 4,446 |
| 2022-08-25 | $36.95 | $37.10 | $36.86 | $37.10 | $37.10 | 1,108 |
| 2022-08-24 | $36.61 | $36.62 | $36.57 | $36.62 | $36.62 | 2,246 |
| 2022-08-23 | $36.66 | $36.68 | $36.49 | $36.51 | $36.51 | 5,025 |
| 2022-08-22 | $36.98 | $36.98 | $36.59 | $36.60 | $36.60 | 12,652 |
| 2022-08-19 | $37.58 | $37.58 | $37.46 | $37.53 | $37.53 | 7,070 |
| 2022-08-18 | $38.06 | $38.14 | $37.99 | $38.00 | $38.00 | 1,695 |
| 2022-08-17 | $38.11 | $38.16 | $37.95 | $38.00 | $38.00 | 5,685 |
| 2022-08-16 | $38.62 | $38.62 | $38.22 | $38.39 | $38.39 | 4,064 |
| 2022-08-15 | $38.13 | $38.55 | $38.10 | $38.55 | $38.55 | 3,847 |
| 2022-08-12 | $37.55 | $38.16 | $37.55 | $38.16 | $38.16 | 1,907 |
| 2022-08-11 | $37.94 | $37.95 | $37.40 | $37.40 | $37.40 | 1,953 |
| 2022-08-10 | $37.29 | $37.61 | $37.29 | $37.61 | $37.61 | 4,343 |
| 2022-08-09 | $36.62 | $36.75 | $36.62 | $36.65 | $36.65 | 2,020 |
| 2022-08-08 | $37.05 | $37.55 | $36.85 | $37.02 | $37.02 | 3,517 |
| 2022-08-05 | $36.49 | $37.02 | $36.49 | $37.02 | $37.02 | 1,912 |
| 2022-08-04 | $37.08 | $37.16 | $37.08 | $37.16 | $37.16 | 1,954 |
| 2022-08-03 | $36.78 | $37.13 | $36.78 | $37.10 | $37.10 | 10,392 |
| 2022-08-02 | $36.51 | $36.51 | $36.27 | $36.27 | $36.27 | 771 |
| 2022-08-01 | $36.41 | $36.70 | $36.39 | $36.39 | $36.39 | 3,116 |
| 2022-07-29 | $36.28 | $36.54 | $36.02 | $36.48 | $36.48 | 11,760 |
| 2022-07-28 | $35.80 | $35.86 | $35.69 | $35.84 | $35.84 | 964 |
| 2022-07-27 | $34.83 | $35.58 | $34.83 | $35.57 | $35.57 | 7,585 |
| 2022-07-26 | $34.62 | $34.62 | $34.17 | $34.17 | $34.17 | 6,016 |
| 2022-07-25 | $35.00 | $35.00 | $34.72 | $34.89 | $34.89 | 6,907 |
| 2022-07-22 | $34.92 | $35.02 | $34.92 | $35.02 | $35.02 | 755 |
| 2022-07-21 | $35.36 | $35.52 | $35.36 | $35.52 | $35.52 | 1,403 |
| 2022-07-20 | $34.82 | $35.12 | $34.70 | $35.06 | $35.06 | 5,634 |
| 2022-07-19 | $34.01 | $34.68 | $34.01 | $34.68 | $34.68 | 1,905 |
| 2022-07-18 | $34.31 | $34.41 | $33.73 | $33.73 | $33.73 | 8,172 |
| 2022-07-15 | $33.72 | $34.00 | $33.72 | $34.00 | $34.00 | 4,800 |
| 2022-07-14 | $32.86 | $33.38 | $32.86 | $33.35 | $33.35 | 45,919 |
| 2022-07-13 | $33.30 | $33.53 | $33.23 | $33.42 | $33.42 | 17,333 |
| 2022-07-12 | $33.73 | $34.25 | $33.40 | $33.40 | $33.40 | 9,892 |
| 2022-07-11 | $33.96 | $34.17 | $33.93 | $33.93 | $33.93 | 782 |
| 2022-07-08 | $34.55 | $34.67 | $34.44 | $34.44 | $34.44 | 5,059 |
| 2022-07-07 | $33.92 | $34.50 | $33.92 | $34.50 | $34.50 | 5,864 |
| 2022-07-06 | $33.68 | $34.09 | $33.57 | $33.86 | $33.86 | 3,070 |
| 2022-07-05 | $32.67 | $33.65 | $32.67 | $33.63 | $33.63 | 6,698 |
| 2022-07-01 | $32.94 | $33.19 | $32.83 | $33.19 | $33.19 | 1,755 |
| 2022-06-30 | $32.89 | $32.98 | $32.43 | $32.84 | $32.84 | 2,709 |
| 2022-06-29 | $33.27 | $33.46 | $33.09 | $33.35 | $33.35 | 4,334 |
| 2022-06-28 | $34.46 | $34.46 | $33.31 | $33.33 | $33.33 | 5,073 |
| 2022-06-27 | $34.58 | $34.58 | $34.29 | $34.29 | $34.25 | 13,185 |
| 2022-06-24 | $33.86 | $34.52 | $33.86 | $34.52 | $34.48 | 4,243 |
| 2022-06-23 | $33.20 | $33.41 | $33.14 | $33.41 | $33.37 | 1,241 |
| 2022-06-22 | $32.44 | $33.18 | $32.44 | $32.96 | $32.92 | 14,954 |
| 2022-06-21 | $32.96 | $32.96 | $32.71 | $32.86 | $32.82 | 4,542 |
| 2022-06-17 | $32.00 | $32.13 | $32.00 | $32.07 | $32.03 | 2,108 |
| 2022-06-16 | $31.95 | $31.95 | $31.47 | $31.70 | $31.66 | 13,459 |
| 2022-06-15 | $32.60 | $32.92 | $32.26 | $32.81 | $32.77 | 5,559 |
| 2022-06-14 | $32.30 | $32.45 | $32.01 | $32.10 | $32.06 | 16,126 |
| 2022-06-13 | $32.66 | $32.76 | $32.19 | $32.21 | $32.17 | 10,768 |
| 2022-06-10 | $34.16 | $34.16 | $33.73 | $33.73 | $33.68 | 6,276 |
| 2022-06-09 | $35.73 | $35.78 | $34.91 | $34.91 | $34.87 | 3,677 |
| 2022-06-08 | $35.93 | $36.00 | $35.57 | $35.61 | $35.57 | 5,800 |
| 2022-06-07 | $35.53 | $35.98 | $35.53 | $35.91 | $35.86 | 3,075 |
| 2022-06-06 | $35.93 | $35.93 | $35.52 | $35.75 | $35.71 | 13,022 |
| 2022-06-03 | $35.58 | $35.84 | $35.56 | $35.64 | $35.59 | 8,883 |
| 2022-06-02 | $35.10 | $36.29 | $35.10 | $36.29 | $36.25 | 1,965 |
| 2022-06-01 | $35.98 | $35.98 | $35.11 | $35.42 | $35.38 | 7,597 |
| 2022-05-31 | $35.61 | $35.81 | $35.28 | $35.72 | $35.68 | 4,846 |
| 2022-05-27 | $35.41 | $35.83 | $35.41 | $35.83 | $35.79 | 4,744 |
| 2022-05-26 | $34.19 | $35.00 | $34.19 | $34.53 | $34.49 | 10,703 |
| 2022-05-25 | $33.66 | $34.19 | $33.66 | $34.17 | $34.13 | 9,703 |
| 2022-05-24 | $33.80 | $33.80 | $33.17 | $33.72 | $33.68 | 11,621 |
| 2022-05-23 | $33.80 | $34.25 | $33.75 | $34.25 | $34.21 | 13,790 |
| 2022-05-20 | $34.07 | $34.19 | $32.83 | $33.66 | $33.62 | 10,815 |
| 2022-05-19 | $33.69 | $34.02 | $33.69 | $33.79 | $33.75 | 5,117 |
| 2022-05-18 | $35.12 | $35.12 | $33.87 | $33.87 | $33.83 | 14,158 |
| 2022-05-17 | $35.38 | $35.53 | $35.16 | $35.53 | $35.49 | 16,883 |
| 2022-05-16 | $35.13 | $35.28 | $34.76 | $34.82 | $34.78 | 14,279 |
| 2022-05-13 | $34.95 | $35.25 | $34.84 | $35.14 | $35.10 | 15,230 |
| 2022-05-12 | $33.55 | $34.15 | $33.54 | $34.08 | $34.03 | 15,002 |
| 2022-05-11 | $34.72 | $35.23 | $34.00 | $34.00 | $33.95 | 15,281 |
| 2022-05-10 | $35.15 | $35.33 | $34.66 | $35.02 | $34.98 | 10,015 |
| 2022-05-09 | $35.23 | $35.57 | $34.61 | $34.81 | $34.77 | 34,304 |
| 2022-05-06 | $36.00 | $36.36 | $35.62 | $36.03 | $35.98 | 4,941 |
| 2022-05-05 | $37.61 | $37.61 | $36.08 | $36.37 | $36.32 | 3,353 |
| 2022-05-04 | $37.19 | $38.17 | $36.59 | $38.17 | $38.12 | 6,626 |
| 2022-05-03 | $36.75 | $37.14 | $36.75 | $36.98 | $36.93 | 2,864 |
| 2022-05-02 | $36.44 | $36.96 | $36.09 | $36.93 | $36.88 | 27,694 |
| 2022-04-29 | $37.75 | $37.77 | $36.60 | $36.60 | $36.56 | 5,774 |
| 2022-04-28 | $37.50 | $38.14 | $37.11 | $38.13 | $38.08 | 3,618 |
| 2022-04-27 | $37.11 | $37.46 | $36.95 | $37.05 | $37.00 | 14,860 |
| 2022-04-26 | $37.80 | $37.80 | $37.12 | $37.12 | $37.07 | 13,821 |
| 2022-04-25 | $37.73 | $38.45 | $37.58 | $38.45 | $38.40 | 4,812 |
| 2022-04-22 | $38.77 | $38.77 | $37.99 | $37.99 | $37.94 | 2,154 |
| 2022-04-21 | $40.29 | $40.29 | $39.10 | $39.10 | $39.05 | 1,110 |
| 2022-04-20 | $39.84 | $40.01 | $39.79 | $39.79 | $39.75 | 3,515 |
| 2022-04-19 | $39.22 | $40.09 | $39.22 | $40.09 | $40.04 | 8,739 |
| 2022-04-18 | $39.30 | $39.45 | $38.76 | $39.29 | $39.24 | 137,600 |
| 2022-04-14 | $39.42 | $39.42 | $39.42 | $39.42 | $39.38 | 203 |
| 2022-04-13 | $39.84 | $40.16 | $39.84 | $40.15 | $40.10 | 4,995 |
| 2022-04-12 | $39.40 | $40.03 | $39.31 | $39.43 | $39.39 | 1,874 |
| 2022-04-11 | $40.13 | $40.13 | $39.68 | $39.68 | $39.63 | 2,067 |
| 2022-04-08 | $40.59 | $40.90 | $40.59 | $40.59 | $40.54 | 1,000 |
| 2022-04-07 | $40.74 | $41.16 | $40.54 | $40.98 | $40.93 | 5,861 |
| 2022-04-06 | $40.85 | $40.85 | $40.37 | $40.78 | $40.73 | 10,902 |
| 2022-04-05 | $41.86 | $41.88 | $41.29 | $41.29 | $41.24 | 18,212 |
| 2022-04-04 | $41.68 | $42.17 | $41.63 | $42.17 | $42.12 | 3,010 |
| 2022-04-01 | $41.45 | $41.54 | $41.29 | $41.54 | $41.48 | 1,071 |
| 2022-03-31 | $42.22 | $42.22 | $41.43 | $41.43 | $41.38 | 5,850 |
| 2022-03-30 | $42.47 | $42.47 | $42.09 | $42.09 | $42.04 | 17,111 |
| 2022-03-29 | $42.35 | $42.50 | $42.12 | $42.50 | $42.45 | 13,570 |
| 2022-03-28 | $41.56 | $41.90 | $41.50 | $41.90 | $41.81 | 1,422 |
| 2022-03-25 | $41.50 | $41.50 | $41.08 | $41.22 | $41.13 | 1,991 |
| 2022-03-24 | $40.92 | $41.30 | $40.88 | $41.30 | $41.21 | 1,931 |
| 2022-03-23 | $41.01 | $41.15 | $40.49 | $40.62 | $40.53 | 14,466 |
| 2022-03-22 | $41.00 | $41.28 | $41.00 | $41.28 | $41.20 | 12,968 |
| 2022-03-21 | $40.75 | $40.78 | $40.23 | $40.59 | $40.50 | 6,503 |
| 2022-03-18 | $39.80 | $40.78 | $39.80 | $40.78 | $40.69 | 10,320 |
| 2022-03-17 | $39.14 | $39.97 | $39.02 | $39.97 | $39.88 | 12,397 |
| 2022-03-16 | $38.82 | $39.49 | $38.78 | $39.36 | $39.28 | 14,310 |
| 2022-03-15 | $37.58 | $38.14 | $37.51 | $38.14 | $38.06 | 12,249 |
| 2022-03-14 | $37.72 | $38.05 | $36.72 | $36.72 | $36.64 | 12,787 |
| 2022-03-11 | $38.55 | $38.55 | $37.77 | $37.77 | $37.69 | 2,364 |
| 2022-03-10 | $38.19 | $38.47 | $38.11 | $38.47 | $38.39 | 4,487 |
| 2022-03-09 | $38.19 | $38.77 | $38.14 | $38.66 | $38.58 | 10,882 |
| 2022-03-08 | $37.66 | $38.40 | $37.12 | $37.38 | $37.30 | 27,395 |
| 2022-03-07 | $38.92 | $39.01 | $37.47 | $37.65 | $37.57 | 22,017 |
| 2022-03-04 | $38.83 | $39.11 | $38.64 | $38.99 | $38.91 | 5,969 |
| 2022-03-03 | $39.52 | $39.83 | $39.38 | $39.38 | $39.30 | 6,607 |
| 2022-03-02 | $39.33 | $39.99 | $39.33 | $39.93 | $39.84 | 8,333 |
| 2022-03-01 | $39.83 | $39.85 | $39.01 | $39.16 | $39.08 | 6,081 |
| 2022-02-28 | $39.34 | $39.98 | $39.19 | $39.74 | $39.66 | 14,800 |
| 2022-02-25 | $39.19 | $39.89 | $38.97 | $39.81 | $39.73 | 15,524 |
| 2022-02-24 | $36.75 | $39.03 | $36.75 | $39.02 | $38.94 | 38,639 |
| 2022-02-23 | $39.33 | $39.33 | $37.92 | $37.92 | $37.84 | 30,793 |
| 2022-02-22 | $39.02 | $39.46 | $38.59 | $38.89 | $38.81 | 12,310 |
| 2022-02-18 | $39.88 | $40.01 | $39.22 | $39.36 | $39.28 | 8,848 |
| 2022-02-17 | $40.55 | $40.55 | $39.86 | $39.86 | $39.78 | 7,232 |
| 2022-02-16 | $40.58 | $41.09 | $40.53 | $41.01 | $40.93 | 6,021 |
| 2022-02-15 | $40.84 | $41.01 | $40.73 | $40.91 | $40.82 | 3,541 |
| 2022-02-14 | $40.01 | $40.43 | $39.94 | $40.19 | $40.10 | 10,607 |
| 2022-02-11 | $41.28 | $41.36 | $40.00 | $40.28 | $40.20 | 14,547 |
| 2022-02-10 | $41.26 | $42.03 | $41.21 | $41.21 | $41.12 | 8,016 |
| 2022-02-09 | $42.01 | $42.04 | $41.77 | $41.92 | $41.83 | 12,160 |
| 2022-02-08 | $40.71 | $41.47 | $40.71 | $41.35 | $41.26 | 11,547 |
| 2022-02-07 | $41.53 | $41.53 | $40.69 | $41.04 | $40.95 | 18,353 |
| 2022-02-04 | $40.57 | $41.32 | $40.33 | $41.15 | $41.06 | 12,345 |
| 2022-02-03 | $41.37 | $41.51 | $40.32 | $40.32 | $40.23 | 8,854 |
| 2022-02-02 | $42.18 | $42.27 | $42.00 | $42.10 | $42.01 | 16,723 |
| 2022-02-01 | $41.53 | $41.87 | $41.46 | $41.87 | $41.78 | 8,278 |
| 2022-01-31 | $40.42 | $41.57 | $40.42 | $41.57 | $41.48 | 7,188 |
| 2022-01-28 | $39.31 | $40.40 | $39.23 | $40.40 | $40.31 | 24,348 |
| 2022-01-27 | $39.99 | $40.31 | $39.18 | $39.26 | $39.18 | 17,175 |
| 2022-01-26 | $40.20 | $40.41 | $38.83 | $39.32 | $39.24 | 8,541 |
| 2022-01-25 | $39.66 | $40.00 | $39.28 | $39.49 | $39.41 | 11,651 |
| 2022-01-24 | $39.48 | $40.37 | $38.41 | $40.37 | $40.28 | 24,879 |
| 2022-01-21 | $40.97 | $41.21 | $40.16 | $40.16 | $40.07 | 21,594 |
| 2022-01-20 | $42.17 | $42.39 | $40.81 | $40.91 | $40.82 | 11,125 |
| 2022-01-19 | $42.25 | $42.42 | $41.62 | $41.62 | $41.53 | 25,969 |
| 2022-01-18 | $42.35 | $42.48 | $41.90 | $42.01 | $41.92 | 11,711 |
| 2022-01-14 | $42.86 | $42.98 | $42.55 | $42.93 | $42.84 | 11,635 |
| 2022-01-13 | $43.88 | $43.94 | $42.79 | $42.79 | $42.70 | 6,377 |
| 2022-01-12 | $44.21 | $44.21 | $43.60 | $43.63 | $43.54 | 13,361 |
| 2022-01-11 | $43.40 | $43.80 | $43.07 | $43.80 | $43.71 | 6,884 |
| 2022-01-10 | $42.98 | $43.36 | $42.22 | $43.36 | $43.27 | 16,477 |
| 2022-01-07 | $43.57 | $43.65 | $43.25 | $43.27 | $43.18 | 10,111 |
| 2022-01-06 | $43.73 | $44.00 | $43.17 | $43.23 | $43.14 | 17,415 |
| 2022-01-05 | $44.93 | $44.93 | $43.93 | $43.93 | $43.84 | 25,257 |
| 2022-01-04 | $45.75 | $45.75 | $44.86 | $45.08 | $44.98 | 10,413 |
| 2022-01-03 | $45.39 | $45.63 | $45.26 | $45.63 | $45.53 | 30,901 |
| 2021-12-31 | $45.64 | $45.64 | $45.32 | $45.33 | $45.23 | 9,733 |
| 2021-12-30 | $45.60 | $45.87 | $45.60 | $45.63 | $45.53 | 11,432 |
| 2021-12-29 | $45.57 | $45.86 | $45.57 | $45.77 | $45.63 | 8,208 |
| 2021-12-28 | $46.06 | $46.06 | $45.66 | $45.66 | $45.53 | 8,276 |
| 2021-12-27 | $45.36 | $45.86 | $45.36 | $45.81 | $45.67 | 15,677 |
| 2021-12-23 | $44.92 | $45.40 | $44.92 | $45.17 | $45.04 | 11,898 |
| 2021-12-22 | $44.42 | $44.90 | $44.42 | $44.90 | $44.77 | 20,385 |
| 2021-12-21 | $43.79 | $44.37 | $43.49 | $44.36 | $44.23 | 16,870 |
| 2021-12-20 | $43.64 | $43.64 | $43.33 | $43.51 | $43.38 | 17,698 |
| 2021-12-17 | $43.97 | $44.25 | $43.81 | $44.11 | $43.98 | 4,617 |
| 2021-12-16 | $45.31 | $45.31 | $44.27 | $44.37 | $44.24 | 5,200 |
| 2021-12-15 | $44.05 | $45.20 | $43.94 | $45.00 | $44.87 | 8,196 |
| 2021-12-14 | $44.07 | $44.26 | $43.77 | $44.12 | $44.00 | 4,547 |
| 2021-12-13 | $45.17 | $45.17 | $44.64 | $44.64 | $44.51 | 7,733 |
| 2021-12-10 | $44.83 | $45.00 | $44.71 | $45.00 | $44.87 | 7,487 |
| 2021-12-09 | $44.83 | $45.12 | $44.64 | $44.64 | $44.51 | 3,854 |
| 2021-12-08 | $45.00 | $45.14 | $44.78 | $45.14 | $45.01 | 10,990 |
| 2021-12-07 | $44.41 | $44.85 | $44.41 | $44.76 | $44.63 | 13,893 |
| 2021-12-06 | $43.40 | $43.79 | $43.31 | $43.70 | $43.57 | 11,976 |
| 2021-12-03 | $44.04 | $44.24 | $42.94 | $43.44 | $43.31 | 32,515 |
| 2021-12-02 | $43.65 | $44.05 | $43.32 | $43.96 | $43.83 | 16,688 |
| 2021-12-01 | $44.67 | $44.84 | $43.50 | $43.50 | $43.37 | 16,669 |
| 2021-11-30 | $44.95 | $45.01 | $44.15 | $44.30 | $44.17 | 48,699 |
| 2021-11-29 | $44.83 | $45.09 | $44.73 | $45.00 | $44.87 | 18,924 |
| 2021-11-26 | $44.40 | $44.93 | $44.15 | $44.23 | $44.10 | 18,196 |
| 2021-11-24 | $44.51 | $45.04 | $44.46 | $45.00 | $44.87 | 8,721 |
| 2021-11-23 | $44.89 | $44.95 | $44.39 | $44.82 | $44.69 | 25,631 |
| 2021-11-22 | $45.66 | $45.87 | $45.00 | $45.02 | $44.89 | 12,667 |
| 2021-11-19 | $45.62 | $45.69 | $45.50 | $45.50 | $45.37 | 6,554 |
| 2021-11-18 | $45.24 | $45.43 | $45.04 | $45.43 | $45.30 | 11,400 |
| 2021-11-17 | $45.11 | $45.23 | $45.04 | $45.13 | $45.00 | 7,284 |
| 2021-11-16 | $44.75 | $45.27 | $44.75 | $45.18 | $45.05 | 5,418 |
| 2021-11-15 | $45.01 | $45.05 | $44.72 | $44.79 | $44.66 | 9,390 |
| 2021-11-12 | $44.48 | $44.90 | $44.48 | $44.84 | $44.71 | 2,219 |
| 2021-11-11 | $44.58 | $44.70 | $44.39 | $44.39 | $44.26 | 7,407 |
| 2021-11-10 | $44.63 | $44.78 | $44.05 | $44.23 | $44.10 | 8,478 |
| 2021-11-09 | $45.00 | $45.18 | $44.63 | $44.76 | $44.63 | 10,111 |
| 2021-11-08 | $45.06 | $45.10 | $44.92 | $44.95 | $44.82 | 18,110 |
| 2021-11-05 | $45.48 | $45.48 | $44.90 | $44.94 | $44.80 | 10,183 |
| 2021-11-04 | $44.55 | $45.00 | $44.55 | $44.93 | $44.80 | 8,422 |
| 2021-11-03 | $44.29 | $44.57 | $44.11 | $44.57 | $44.44 | 10,679 |
| 2021-11-02 | $44.19 | $44.32 | $44.16 | $44.24 | $44.11 | 8,841 |
| 2021-11-01 | $44.30 | $44.30 | $43.86 | $44.03 | $43.90 | 4,129 |
| 2021-10-29 | $43.62 | $44.05 | $43.36 | $44.04 | $43.91 | 11,961 |
| 2021-10-28 | $43.62 | $43.84 | $43.61 | $43.83 | $43.71 | 76,941 |
| 2021-10-27 | $43.62 | $43.62 | $43.39 | $43.39 | $43.26 | 5,773 |
| 2021-10-26 | $43.59 | $43.70 | $43.37 | $43.46 | $43.33 | 20,909 |
| 2021-10-25 | $43.18 | $43.33 | $43.04 | $43.26 | $43.14 | 4,404 |
| 2021-10-22 | $43.23 | $43.23 | $42.98 | $42.99 | $42.86 | 7,729 |
| 2021-10-21 | $42.94 | $43.24 | $42.94 | $43.24 | $43.11 | 3,218 |
| 2021-10-20 | $43.08 | $43.14 | $42.95 | $42.95 | $42.83 | 10,205 |
| 2021-10-19 | $42.78 | $42.97 | $42.78 | $42.92 | $42.80 | 8,536 |
| 2021-10-18 | $42.22 | $42.62 | $41.65 | $42.62 | $42.50 | 10,191 |
| 2021-10-15 | $42.17 | $42.29 | $41.60 | $42.29 | $42.17 | 9,789 |
| 2021-10-14 | $41.88 | $42.05 | $41.69 | $42.05 | $41.93 | 13,566 |
| 2021-10-13 | $41.07 | $41.26 | $41.07 | $41.22 | $41.10 | 4,321 |
| 2021-10-12 | $40.94 | $41.18 | $40.94 | $40.98 | $40.86 | 2,512 |
| 2021-10-11 | $41.50 | $41.58 | $41.09 | $41.10 | $40.98 | 6,161 |
| 2021-10-08 | $41.69 | $41.69 | $41.31 | $41.37 | $41.25 | 3,432 |
| 2021-10-07 | $41.60 | $41.81 | $41.48 | $41.50 | $41.38 | 3,795 |
| 2021-10-06 | $40.53 | $41.11 | $40.23 | $41.11 | $40.99 | 6,668 |
| 2021-10-05 | $40.44 | $41.11 | $40.40 | $40.91 | $40.79 | 8,050 |
| 2021-10-04 | $41.11 | $41.15 | $39.95 | $40.30 | $40.18 | 13,915 |
| 2021-10-01 | $40.94 | $41.54 | $40.48 | $41.30 | $41.18 | 9,429 |
| 2021-09-30 | $41.36 | $41.40 | $40.91 | $40.91 | $40.79 | 8,624 |
| 2021-09-29 | $41.56 | $41.63 | $41.16 | $41.16 | $41.04 | 12,431 |
| 2021-09-28 | $41.72 | $41.72 | $41.21 | $41.25 | $41.13 | 14,969 |
| 2021-09-27 | $42.60 | $42.60 | $42.20 | $42.38 | $42.26 | 3,830 |
| 2021-09-24 | $42.37 | $42.76 | $42.37 | $42.72 | $42.60 | 6,095 |
| 2021-09-23 | $42.29 | $42.69 | $42.29 | $42.59 | $42.47 | 15,059 |
| 2021-09-22 | $42.02 | $42.27 | $41.87 | $42.15 | $42.03 | 11,925 |
| 2021-09-21 | $41.99 | $42.15 | $40.66 | $41.90 | $41.78 | 6,455 |
| 2021-09-20 | $41.84 | $42.05 | $41.31 | $41.76 | $41.64 | 17,217 |
| 2021-09-17 | $42.68 | $42.72 | $42.51 | $42.59 | $42.47 | 1,616 |
| 2021-09-16 | $42.72 | $43.03 | $42.65 | $42.97 | $42.85 | 8,847 |
| 2021-09-15 | $42.66 | $42.98 | $42.52 | $42.95 | $42.83 | 6,960 |
| 2021-09-14 | $43.63 | $43.63 | $42.61 | $42.68 | $42.53 | 6,778 |
| 2021-09-13 | $43.60 | $43.60 | $42.65 | $42.85 | $42.70 | 16,933 |
| 2021-09-10 | $43.53 | $43.53 | $42.88 | $42.88 | $42.73 | 8,378 |
| 2021-09-09 | $43.59 | $43.59 | $43.20 | $43.20 | $43.05 | 2,695 |
| 2021-09-08 | $43.38 | $43.42 | $43.33 | $43.39 | $43.24 | 2,887 |
| 2021-09-07 | $43.69 | $43.69 | $43.48 | $43.56 | $43.41 | 5,522 |
| 2021-09-03 | $43.71 | $43.76 | $43.65 | $43.73 | $43.58 | 5,436 |
| 2021-09-02 | $43.80 | $43.80 | $43.50 | $43.54 | $43.39 | 4,565 |
| 2021-09-01 | $43.73 | $43.73 | $43.54 | $43.54 | $43.38 | 6,066 |
| 2021-08-31 | $43.50 | $43.65 | $43.50 | $43.53 | $43.38 | 3,505 |
| 2021-08-30 | $43.39 | $43.73 | $43.37 | $43.64 | $43.49 | 5,956 |
| 2021-08-27 | $42.89 | $43.29 | $42.89 | $43.29 | $43.14 | 11,687 |
| 2021-08-26 | $43.05 | $43.08 | $42.87 | $42.87 | $42.72 | 10,910 |
| 2021-08-25 | $43.13 | $43.15 | $42.98 | $43.11 | $42.96 | 7,827 |
| 2021-08-24 | $42.93 | $43.14 | $42.93 | $43.05 | $42.90 | 6,037 |
| 2021-08-23 | $42.60 | $43.02 | $42.60 | $42.96 | $42.81 | 4,320 |
| 2021-08-20 | $42.23 | $42.55 | $42.23 | $42.52 | $42.37 | 6,127 |
| 2021-08-19 | $41.72 | $42.12 | $41.71 | $42.05 | $41.90 | 20,133 |
| 2021-08-18 | $42.33 | $42.49 | $41.94 | $41.95 | $41.80 | 16,929 |
| 2021-08-17 | $42.50 | $42.52 | $42.32 | $42.46 | $42.31 | 6,382 |
| 2021-08-16 | $42.38 | $42.60 | $42.18 | $42.55 | $42.40 | 13,762 |
| 2021-08-13 | $42.50 | $42.51 | $42.36 | $42.44 | $42.29 | 15,033 |
| 2021-08-12 | $42.15 | $42.43 | $42.15 | $42.43 | $42.28 | 7,624 |
| 2021-08-11 | $42.50 | $42.50 | $42.15 | $42.20 | $42.05 | 3,735 |
| 2021-08-10 | $42.48 | $42.48 | $42.22 | $42.46 | $42.31 | 7,102 |
| 2021-08-09 | $42.49 | $42.49 | $42.36 | $42.36 | $42.21 | 3,179 |
| 2021-08-06 | $42.59 | $42.59 | $42.34 | $42.40 | $42.25 | 3,604 |
| 2021-08-05 | $42.36 | $42.46 | $42.29 | $42.45 | $42.30 | 9,809 |
| 2021-08-04 | $42.29 | $42.47 | $42.16 | $42.47 | $42.32 | 5,748 |
| 2021-08-03 | $41.93 | $42.20 | $41.93 | $42.19 | $42.04 | 12,080 |
| 2021-08-02 | $41.99 | $42.12 | $41.85 | $41.85 | $41.70 | 7,619 |
| 2021-07-30 | $41.90 | $41.99 | $41.86 | $41.86 | $41.72 | 4,789 |
| 2021-07-29 | $42.17 | $42.32 | $42.17 | $42.22 | $42.08 | 2,233 |
| 2021-07-28 | $42.15 | $42.36 | $42.01 | $42.17 | $42.03 | 5,568 |
| 2021-07-27 | $42.19 | $42.19 | $41.67 | $42.01 | $41.86 | 5,127 |
| 2021-07-26 | $42.48 | $42.62 | $42.36 | $42.45 | $42.30 | 12,724 |
| 2021-07-23 | $42.20 | $42.58 | $42.15 | $42.57 | $42.42 | 4,282 |
| 2021-07-22 | $41.63 | $41.88 | $41.63 | $41.86 | $41.71 | 2,353 |
| 2021-07-21 | $41.30 | $41.57 | $41.11 | $41.57 | $41.42 | 7,411 |
| 2021-07-20 | $40.81 | $41.46 | $40.77 | $41.34 | $41.20 | 19,386 |
| 2021-07-19 | $40.75 | $40.78 | $40.50 | $40.65 | $40.51 | 14,023 |
| 2021-07-16 | $41.32 | $41.35 | $41.16 | $41.16 | $41.02 | 7,148 |
| 2021-07-15 | $41.57 | $41.57 | $40.94 | $41.31 | $41.16 | 23,198 |
| 2021-07-14 | $41.89 | $41.89 | $41.62 | $41.69 | $41.54 | 5,099 |
| 2021-07-13 | $41.79 | $41.90 | $41.66 | $41.68 | $41.53 | 7,062 |
| 2021-07-12 | $41.71 | $41.80 | $41.59 | $41.80 | $41.65 | 15,129 |
| 2021-07-09 | $41.39 | $41.60 | $41.36 | $41.59 | $41.45 | 10,147 |
| 2021-07-08 | $40.97 | $41.31 | $40.73 | $41.21 | $41.07 | 15,811 |
| 2021-07-07 | $41.58 | $41.67 | $41.31 | $41.51 | $41.37 | 17,522 |
| 2021-07-06 | $41.28 | $41.51 | $41.23 | $41.42 | $41.28 | 4,241 |
| 2021-07-02 | $41.03 | $41.29 | $41.02 | $41.29 | $41.14 | 6,252 |
| 2021-07-01 | $40.70 | $40.83 | $40.66 | $40.82 | $40.68 | 8,063 |
| 2021-06-30 | $40.81 | $40.82 | $40.69 | $40.71 | $40.56 | 4,606 |
| 2021-06-29 | $40.80 | $40.80 | $40.60 | $40.61 | $40.47 | 6,807 |
| 2021-06-28 | $40.38 | $41.31 | $40.20 | $40.69 | $40.55 | 7,657 |
| 2021-06-25 | $40.39 | $40.39 | $39.93 | $40.22 | $40.08 | 13,560 |
| 2021-06-24 | $40.34 | $40.36 | $40.14 | $40.20 | $40.06 | 7,328 |
| 2021-06-23 | $40.00 | $40.11 | $39.99 | $40.00 | $39.86 | 8,130 |
| 2021-06-22 | $39.75 | $39.99 | $39.59 | $39.98 | $39.84 | 7,470 |
| 2021-06-21 | $39.40 | $39.62 | $39.40 | $39.60 | $39.46 | 1,209 |
| 2021-06-18 | $39.22 | $39.43 | $39.22 | $39.25 | $39.11 | 6,114 |
| 2021-06-17 | $38.98 | $39.67 | $38.98 | $39.67 | $39.53 | 6,917 |
| 2021-06-16 | $39.28 | $39.55 | $39.03 | $39.06 | $38.92 | 20,096 |
| 2021-06-15 | $39.18 | $39.49 | $39.18 | $39.39 | $39.23 | 4,779 |
| 2021-06-14 | $39.39 | $39.48 | $39.22 | $39.35 | $39.19 | 11,287 |
| 2021-06-11 | $39.66 | $39.66 | $39.30 | $39.38 | $39.22 | 11,453 |
| 2021-06-10 | $39.04 | $39.52 | $39.04 | $39.29 | $39.12 | 7,862 |
| 2021-06-09 | $39.00 | $39.21 | $38.90 | $38.96 | $38.80 | 4,065 |
| 2021-06-08 | $38.90 | $39.05 | $38.68 | $39.01 | $38.85 | 16,877 |
| 2021-06-07 | $38.87 | $38.98 | $38.83 | $38.98 | $38.82 | 10,676 |
| 2021-06-04 | $38.71 | $39.11 | $38.65 | $38.91 | $38.75 | 7,715 |
| 2021-06-03 | $38.28 | $38.54 | $38.28 | $38.45 | $38.29 | 3,355 |
| 2021-06-02 | $38.80 | $38.87 | $38.46 | $38.69 | $38.53 | 11,550 |
| 2021-06-01 | $38.88 | $38.97 | $38.37 | $38.73 | $38.57 | 12,424 |
| 2021-05-28 | $39.02 | $39.03 | $38.84 | $38.89 | $38.73 | 8,623 |
| 2021-05-27 | $38.73 | $38.90 | $38.73 | $38.83 | $38.67 | 17,797 |
| 2021-05-26 | $38.84 | $38.84 | $38.64 | $38.74 | $38.58 | 6,190 |
| 2021-05-25 | $38.96 | $39.00 | $38.68 | $38.72 | $38.56 | 6,956 |
| 2021-05-24 | $38.49 | $38.92 | $38.49 | $38.72 | $38.56 | 6,359 |
| 2021-05-21 | $38.53 | $38.53 | $38.25 | $38.26 | $38.10 | 1,995 |
| 2021-05-20 | $37.87 | $38.49 | $37.87 | $38.32 | $38.16 | 37,325 |
| 2021-05-19 | $37.50 | $37.77 | $37.32 | $37.77 | $37.62 | 8,470 |
| 2021-05-18 | $38.16 | $38.21 | $37.83 | $37.83 | $37.68 | 13,986 |
| 2021-05-17 | $38.10 | $38.10 | $37.80 | $38.10 | $37.94 | 11,534 |
| 2021-05-14 | $37.97 | $38.32 | $37.68 | $38.24 | $38.08 | 17,690 |
| 2021-05-13 | $37.35 | $37.74 | $37.24 | $37.47 | $37.31 | 25,231 |
| 2021-05-12 | $37.75 | $37.86 | $37.12 | $37.12 | $36.97 | 18,685 |
| 2021-05-11 | $37.78 | $38.16 | $37.53 | $38.16 | $38.00 | 37,431 |
| 2021-05-10 | $38.50 | $38.95 | $38.28 | $38.28 | $38.12 | 29,694 |
| 2021-05-07 | $39.06 | $39.19 | $38.98 | $39.08 | $38.92 | 21,452 |
| 2021-05-06 | $38.74 | $38.77 | $38.23 | $38.77 | $38.61 | 22,086 |
| 2021-05-05 | $38.95 | $39.15 | $38.50 | $38.53 | $38.37 | 13,201 |
| 2021-05-04 | $39.00 | $39.24 | $38.08 | $38.59 | $38.43 | 39,388 |
| 2021-05-03 | $39.33 | $39.63 | $39.03 | $39.09 | $38.93 | 35,031 |
| 2021-04-30 | $39.06 | $39.40 | $38.92 | $39.13 | $38.97 | 14,787 |
| 2021-04-29 | $39.68 | $39.80 | $39.07 | $39.45 | $39.29 | 20,672 |
| 2021-04-28 | $39.57 | $39.57 | $39.27 | $39.30 | $39.14 | 13,935 |
| 2021-04-27 | $39.70 | $39.70 | $39.49 | $39.50 | $39.34 | 12,373 |
| 2021-04-26 | $39.40 | $39.54 | $39.31 | $39.52 | $39.36 | 11,446 |
| 2021-04-23 | $38.88 | $39.36 | $38.88 | $39.26 | $39.10 | 8,809 |
| 2021-04-22 | $39.12 | $39.26 | $38.67 | $38.77 | $38.61 | 12,410 |
| 2021-04-21 | $39.00 | $39.20 | $38.67 | $39.20 | $39.03 | 8,209 |
| 2021-04-20 | $39.01 | $39.29 | $38.75 | $38.93 | $38.77 | 25,945 |
| 2021-04-19 | $39.58 | $39.62 | $39.03 | $39.21 | $39.05 | 34,113 |
| 2021-04-16 | $39.59 | $39.59 | $39.34 | $39.49 | $39.33 | 23,580 |
| 2021-04-15 | $39.15 | $39.51 | $39.14 | $39.47 | $39.31 | 18,666 |
| 2021-04-14 | $39.18 | $39.27 | $38.76 | $38.76 | $38.60 | 51,403 |
| 2021-04-13 | $39.08 | $39.30 | $38.94 | $39.18 | $39.02 | 25,900 |
| 2021-04-12 | $39.18 | $39.18 | $38.65 | $38.88 | $38.72 | 13,358 |
| 2021-04-09 | $38.69 | $38.85 | $38.55 | $38.85 | $38.69 | 12,774 |
| 2021-04-08 | $38.35 | $38.57 | $38.35 | $38.56 | $38.40 | 16,025 |
| 2021-04-07 | $38.16 | $38.24 | $37.97 | $38.17 | $38.01 | 18,242 |
| 2021-04-06 | $38.08 | $38.22 | $38.00 | $38.12 | $37.96 | 23,271 |
| 2021-04-05 | $37.50 | $38.00 | $37.50 | $37.95 | $37.79 | 18,870 |
| 2021-04-01 | $37.37 | $37.41 | $37.17 | $37.33 | $37.17 | 5,457 |
| 2021-03-31 | $36.69 | $36.92 | $36.64 | $36.83 | $36.67 | 16,955 |
| 2021-03-30 | $36.50 | $36.65 | $36.34 | $36.34 | $36.19 | 10,900 |
| 2021-03-29 | $36.31 | $36.79 | $36.08 | $36.55 | $36.40 | 29,293 |
| 2021-03-26 | $36.40 | $36.68 | $36.07 | $36.68 | $36.53 | 8,412 |
| 2021-03-25 | $35.70 | $36.10 | $35.48 | $36.10 | $35.95 | 24,186 |
| 2021-03-24 | $36.65 | $36.65 | $35.95 | $35.95 | $35.80 | 12,418 |
| 2021-03-23 | $36.81 | $36.81 | $36.27 | $36.31 | $36.16 | 20,515 |
| 2021-03-22 | $36.00 | $36.75 | $36.00 | $36.60 | $36.45 | 7,000 |
| 2021-03-19 | $36.21 | $36.32 | $35.88 | $36.20 | $36.05 | 9,155 |
| 2021-03-18 | $36.21 | $36.63 | $36.04 | $36.04 | $35.89 | 12,630 |
| 2021-03-17 | $36.96 | $36.97 | $36.47 | $36.81 | $36.66 | 26,310 |
| 2021-03-16 | $36.99 | $37.26 | $36.95 | $37.07 | $36.87 | 9,372 |
| 2021-03-15 | $36.45 | $36.88 | $36.43 | $36.81 | $36.62 | 25,466 |
| 2021-03-12 | $36.26 | $36.61 | $36.18 | $36.61 | $36.42 | 11,576 |
| 2021-03-11 | $36.38 | $36.81 | $36.38 | $36.73 | $36.54 | 17,377 |
| 2021-03-10 | $36.52 | $36.52 | $35.93 | $36.06 | $35.87 | 20,347 |
| 2021-03-09 | $35.63 | $36.24 | $35.57 | $35.96 | $35.77 | 22,049 |
| 2021-03-08 | $35.80 | $35.80 | $34.93 | $35.00 | $34.82 | 27,301 |
| 2021-03-05 | $35.15 | $35.65 | $34.19 | $35.57 | $35.38 | 34,680 |
| 2021-03-04 | $35.62 | $35.83 | $34.59 | $35.01 | $34.82 | 41,821 |
| 2021-03-03 | $36.40 | $36.63 | $35.70 | $35.70 | $35.51 | 24,307 |
| 2021-03-02 | $37.16 | $37.16 | $36.57 | $36.57 | $36.38 | 20,214 |
| 2021-03-01 | $36.69 | $37.07 | $36.50 | $37.07 | $36.88 | 28,262 |
| 2021-02-26 | $36.39 | $36.51 | $35.76 | $36.07 | $35.88 | 25,026 |
| 2021-02-25 | $36.48 | $37.08 | $35.89 | $36.03 | $35.84 | 23,314 |
| 2021-02-24 | $36.69 | $37.13 | $36.38 | $37.05 | $36.86 | 14,335 |
| 2021-02-23 | $36.48 | $36.84 | $35.92 | $36.73 | $36.54 | 38,759 |
| 2021-02-22 | $37.19 | $37.28 | $36.84 | $36.84 | $36.65 | 27,311 |
| 2021-02-19 | $38.00 | $38.00 | $37.55 | $37.55 | $37.36 | 24,710 |
| 2021-02-18 | $37.94 | $37.94 | $37.27 | $37.70 | $37.50 | 12,583 |
| 2021-02-17 | $37.75 | $38.27 | $37.60 | $38.06 | $37.86 | 28,315 |
| 2021-02-16 | $38.35 | $38.35 | $37.95 | $38.02 | $37.82 | 26,005 |
| 2021-02-12 | $37.86 | $38.12 | $37.74 | $38.12 | $37.92 | 27,066 |
| 2021-02-11 | $37.99 | $38.00 | $37.67 | $37.91 | $37.71 | 26,773 |
| 2021-02-10 | $37.94 | $37.98 | $37.53 | $37.74 | $37.54 | 19,134 |
| 2021-02-09 | $37.80 | $37.89 | $37.71 | $37.79 | $37.59 | 22,380 |
| 2021-02-08 | $37.74 | $37.80 | $37.59 | $37.80 | $37.60 | 41,989 |
| 2021-02-05 | $37.50 | $37.63 | $37.42 | $37.59 | $37.39 | 18,303 |
| 2021-02-04 | $37.22 | $37.36 | $37.07 | $37.36 | $37.16 | 19,953 |
| 2021-02-03 | $37.39 | $37.39 | $37.00 | $37.03 | $36.84 | 13,708 |
| 2021-02-02 | $36.90 | $37.16 | $36.90 | $37.07 | $36.88 | 18,506 |
| 2021-02-01 | $36.19 | $36.57 | $35.95 | $36.50 | $36.31 | 26,326 |
| 2021-01-29 | $36.16 | $36.30 | $35.56 | $35.73 | $35.54 | 43,119 |
| 2021-01-28 | $36.18 | $36.87 | $36.18 | $36.43 | $36.24 | 21,245 |
| 2021-01-27 | $37.00 | $37.00 | $35.96 | $36.15 | $35.96 | 39,358 |
| 2021-01-26 | $37.41 | $37.42 | $37.19 | $37.20 | $37.01 | 22,256 |
| 2021-01-25 | $37.35 | $37.41 | $36.68 | $37.26 | $37.07 | 21,505 |
| 2021-01-22 | $37.01 | $37.13 | $37.00 | $37.01 | $36.82 | 13,321 |
| 2021-01-21 | $36.88 | $37.15 | $36.70 | $37.12 | $36.93 | 27,903 |
| 2021-01-20 | $36.47 | $36.75 | $36.21 | $36.66 | $36.47 | 36,005 |
| 2021-01-19 | $36.06 | $36.32 | $36.00 | $36.21 | $36.02 | 16,559 |
| 2021-01-15 | $36.10 | $36.12 | $35.74 | $35.92 | $35.73 | 37,724 |
| 2021-01-14 | $36.35 | $36.49 | $36.11 | $36.11 | $35.92 | 29,459 |
| 2021-01-13 | $36.19 | $36.48 | $36.18 | $36.38 | $36.19 | 19,433 |
| 2021-01-12 | $36.45 | $36.45 | $36.14 | $36.35 | $36.16 | 12,227 |
| 2021-01-11 | $36.18 | $36.55 | $36.18 | $36.35 | $36.16 | 22,240 |
| 2021-01-08 | $36.63 | $36.77 | $36.19 | $36.61 | $36.42 | 24,273 |
| 2021-01-07 | $36.00 | $36.42 | $35.96 | $36.40 | $36.21 | 39,516 |
| 2021-01-06 | $35.45 | $35.99 | $35.44 | $35.78 | $35.59 | 15,063 |
| 2021-01-05 | $35.49 | $35.77 | $35.46 | $35.74 | $35.55 | 31,564 |
| 2021-01-04 | $36.39 | $36.39 | $35.01 | $35.43 | $35.25 | 38,279 |
| 2020-12-31 | $35.69 | $36.05 | $35.67 | $36.05 | $35.86 | 15,924 |
| 2020-12-30 | $35.73 | $35.91 | $35.73 | $35.81 | $35.62 | 9,303 |
| 2020-12-29 | $36.20 | $36.20 | $35.83 | $35.88 | $35.65 | 27,339 |
| 2020-12-28 | $35.70 | $36.01 | $35.64 | $35.94 | $35.71 | 22,784 |
| 2020-12-24 | $35.40 | $35.53 | $35.40 | $35.51 | $35.28 | 8,581 |
| 2020-12-23 | $35.47 | $35.66 | $35.45 | $35.45 | $35.22 | 18,406 |
| 2020-12-22 | $35.41 | $35.57 | $35.37 | $35.46 | $35.23 | 30,679 |
| 2020-12-21 | $35.65 | $35.67 | $34.86 | $35.52 | $35.29 | 38,309 |
| 2020-12-18 | $35.72 | $35.72 | $35.00 | $35.57 | $35.34 | 22,327 |
| 2020-12-17 | $35.32 | $35.61 | $35.32 | $35.53 | $35.30 | 15,349 |
| 2020-12-16 | $35.31 | $35.37 | $35.16 | $35.37 | $35.13 | 14,848 |
| 2020-12-15 | $34.96 | $35.20 | $34.93 | $35.16 | $34.93 | 5,274 |
| 2020-12-14 | $34.84 | $35.12 | $34.83 | $34.83 | $34.60 | 6,092 |
| 2020-12-11 | $34.65 | $34.77 | $34.49 | $34.72 | $34.49 | 12,952 |
| 2020-12-10 | $34.75 | $34.93 | $34.52 | $34.83 | $34.60 | 38,066 |
| 2020-12-09 | $35.36 | $35.36 | $34.72 | $35.16 | $34.93 | 27,988 |
| 2020-12-08 | $35.06 | $35.31 | $35.04 | $35.31 | $35.08 | 12,084 |
| 2020-12-07 | $35.18 | $35.23 | $35.11 | $35.23 | $35.00 | 18,538 |
| 2020-12-04 | $35.03 | $35.26 | $34.95 | $35.14 | $34.91 | 24,081 |
| 2020-12-03 | $35.06 | $35.07 | $34.86 | $34.87 | $34.65 | 10,234 |
| 2020-12-02 | $34.88 | $35.00 | $34.68 | $34.98 | $34.75 | 12,909 |
| 2020-12-01 | $35.00 | $35.13 | $34.76 | $35.00 | $34.77 | 20,658 |
| 2020-11-30 | $34.70 | $34.70 | $34.18 | $34.58 | $34.35 | 38,392 |
| 2020-11-27 | $34.44 | $34.63 | $34.44 | $34.53 | $34.30 | 14,177 |
| 2020-11-25 | $34.39 | $34.43 | $34.22 | $34.38 | $34.16 | 20,780 |
| 2020-11-24 | $33.86 | $34.32 | $33.86 | $34.28 | $34.06 | 39,099 |
| 2020-11-23 | $33.83 | $34.01 | $33.64 | $33.81 | $33.59 | 54,866 |
| 2020-11-20 | $34.09 | $34.09 | $33.78 | $33.78 | $33.56 | 21,443 |
| 2020-11-19 | $33.70 | $34.00 | $33.65 | $33.98 | $33.76 | 25,129 |
| 2020-11-18 | $34.22 | $34.23 | $33.77 | $33.77 | $33.55 | 53,702 |
| 2020-11-17 | $34.17 | $34.25 | $34.00 | $34.10 | $33.88 | 24,894 |
| 2020-11-16 | $34.19 | $34.24 | $33.98 | $34.15 | $33.93 | 38,034 |
| 2020-11-13 | $33.76 | $34.05 | $33.38 | $34.03 | $33.81 | 63,719 |
| 2020-11-12 | $33.73 | $33.97 | $33.53 | $33.68 | $33.46 | 33,594 |
| 2020-11-11 | $33.78 | $33.95 | $33.71 | $33.92 | $33.70 | 22,063 |
| 2020-11-10 | $33.94 | $33.94 | $32.78 | $33.44 | $33.22 | 166,029 |
| 2020-11-09 | $35.07 | $35.28 | $33.70 | $33.70 | $33.48 | 62,127 |
| 2020-11-06 | $33.81 | $34.05 | $33.64 | $33.98 | $33.76 | 33,299 |
| 2020-11-05 | $33.97 | $34.50 | $33.78 | $33.98 | $33.76 | 103,614 |
| 2020-11-04 | $32.77 | $33.54 | $32.77 | $33.28 | $33.06 | 36,255 |
| 2020-11-03 | $31.98 | $32.34 | $31.89 | $32.12 | $31.91 | 17,418 |
| 2020-11-02 | $31.85 | $31.85 | $31.28 | $31.57 | $31.36 | 24,662 |
| 2020-10-30 | $31.70 | $31.70 | $31.01 | $31.35 | $31.15 | 49,093 |
| 2020-10-29 | $31.51 | $32.17 | $31.50 | $31.84 | $31.63 | 46,285 |
| 2020-10-28 | $32.22 | $32.22 | $31.48 | $31.49 | $31.28 | 46,296 |
| 2020-10-27 | $32.72 | $32.77 | $32.56 | $32.68 | $32.46 | 18,860 |
| 2020-10-26 | $32.76 | $33.00 | $32.20 | $32.48 | $32.27 | 35,679 |
| 2020-10-23 | $33.17 | $33.19 | $32.95 | $33.13 | $32.91 | 12,186 |
| 2020-10-22 | $33.14 | $33.19 | $32.73 | $33.05 | $32.84 | 28,320 |
| 2020-10-21 | $33.15 | $33.31 | $33.03 | $33.03 | $32.81 | 278,807 |
| 2020-10-20 | $33.13 | $33.37 | $32.96 | $33.06 | $32.84 | 18,988 |
| 2020-10-19 | $33.69 | $33.71 | $32.83 | $32.83 | $32.62 | 38,766 |
| 2020-10-16 | $33.70 | $33.80 | $33.43 | $33.43 | $33.21 | 22,761 |
| 2020-10-15 | $33.07 | $33.52 | $32.60 | $33.51 | $33.29 | 17,425 |
| 2020-10-14 | $34.05 | $34.05 | $33.53 | $33.60 | $33.38 | 21,086 |
| 2020-10-13 | $33.94 | $34.11 | $33.60 | $33.83 | $33.61 | 23,852 |
| 2020-10-12 | $33.77 | $34.14 | $33.63 | $33.84 | $33.62 | 94,171 |
| 2020-10-09 | $32.90 | $33.31 | $32.90 | $33.25 | $33.03 | 19,779 |
| 2020-10-08 | $32.90 | $32.93 | $32.77 | $32.87 | $32.66 | 18,315 |
| 2020-10-07 | $32.44 | $32.80 | $31.61 | $32.76 | $32.55 | 46,611 |
| 2020-10-06 | $32.62 | $32.96 | $32.02 | $32.14 | $31.93 | 61,806 |
| 2020-10-05 | $32.25 | $32.65 | $32.14 | $32.62 | $32.41 | 42,095 |
| 2020-10-02 | $31.92 | $32.39 | $31.76 | $32.01 | $31.80 | 25,167 |
| 2020-10-01 | $32.59 | $32.68 | $32.41 | $32.45 | $32.24 | 19,036 |
| 2020-09-30 | $31.99 | $32.59 | $31.88 | $32.23 | $32.02 | 22,761 |
| 2020-09-29 | $32.12 | $32.17 | $31.78 | $31.96 | $31.75 | 31,620 |
| 2020-09-28 | $31.90 | $32.12 | $31.81 | $32.03 | $31.82 | 24,286 |
| 2020-09-25 | $30.93 | $31.60 | $30.75 | $31.53 | $31.32 | 26,687 |
| 2020-09-24 | $30.54 | $31.20 | $30.25 | $31.00 | $30.80 | 25,086 |
| 2020-09-23 | $31.74 | $31.74 | $30.86 | $30.86 | $30.66 | 28,604 |
| 2020-09-22 | $31.50 | $31.88 | $31.16 | $31.74 | $31.53 | 23,268 |
| 2020-09-21 | $31.00 | $31.27 | $30.64 | $31.26 | $31.06 | 67,359 |
| 2020-09-18 | $32.00 | $32.00 | $31.29 | $31.50 | $31.29 | 36,596 |
| 2020-09-17 | $31.52 | $31.99 | $31.51 | $31.84 | $31.63 | 74,344 |
| 2020-09-16 | $32.71 | $32.71 | $32.19 | $32.25 | $32.03 | 74,977 |
| 2020-09-15 | $32.70 | $32.94 | $32.39 | $32.55 | $32.30 | 86,982 |
| 2020-09-14 | $32.01 | $32.48 | $31.97 | $32.24 | $31.99 | 45,531 |
| 2020-09-11 | $31.94 | $32.08 | $31.35 | $31.74 | $31.50 | 50,266 |
| 2020-09-10 | $32.74 | $32.84 | $31.73 | $31.94 | $31.69 | 57,247 |
| 2020-09-09 | $32.20 | $32.64 | $32.02 | $32.47 | $32.22 | 76,822 |
| 2020-09-08 | $32.12 | $32.26 | $31.51 | $31.60 | $31.36 | 223,724 |
| 2020-09-04 | $33.04 | $33.28 | $31.66 | $32.78 | $32.53 | 149,646 |
| 2020-09-03 | $34.53 | $34.53 | $32.73 | $33.07 | $32.82 | 217,494 |
| 2020-09-02 | $34.65 | $34.85 | $34.19 | $34.80 | $34.53 | 65,361 |
| 2020-09-01 | $34.17 | $34.32 | $33.98 | $34.32 | $34.06 | 81,438 |
| 2020-08-31 | $33.82 | $34.11 | $33.82 | $33.90 | $33.64 | 88,589 |
| 2020-08-28 | $33.68 | $33.88 | $33.68 | $33.82 | $33.56 | 65,474 |
| 2020-08-27 | $33.76 | $33.85 | $33.41 | $33.64 | $33.38 | 76,873 |
| 2020-08-26 | $33.18 | $33.59 | $33.09 | $33.56 | $33.30 | 63,846 |
| 2020-08-25 | $32.90 | $33.16 | $32.77 | $33.02 | $32.77 | 52,363 |
| 2020-08-24 | $33.00 | $33.00 | $32.65 | $32.80 | $32.55 | 50,506 |
| 2020-08-21 | $32.50 | $32.71 | $32.37 | $32.61 | $32.36 | 66,904 |
| 2020-08-20 | $32.09 | $32.46 | $32.03 | $32.45 | $32.20 | 44,116 |
| 2020-08-19 | $32.40 | $32.47 | $32.14 | $32.18 | $31.94 | 101,312 |
| 2020-08-18 | $32.25 | $32.31 | $32.05 | $32.25 | $32.00 | 54,139 |
| 2020-08-17 | $31.86 | $32.12 | $31.81 | $32.09 | $31.85 | 53,211 |
| 2020-08-14 | $31.95 | $32.00 | $31.76 | $31.81 | $31.57 | 28,522 |
| 2020-08-13 | $31.90 | $32.03 | $31.80 | $31.87 | $31.63 | 49,140 |
| 2020-08-12 | $31.37 | $31.90 | $31.37 | $31.84 | $31.60 | 51,021 |
| 2020-08-11 | $31.50 | $31.72 | $31.11 | $31.16 | $30.92 | 44,334 |
| 2020-08-10 | $31.89 | $31.89 | $31.31 | $31.55 | $31.31 | 61,124 |
| 2020-08-07 | $31.74 | $31.81 | $31.41 | $31.65 | $31.41 | 93,690 |
| 2020-08-06 | $31.56 | $31.82 | $31.38 | $31.77 | $31.52 | 73,048 |
| 2020-08-05 | $31.44 | $31.63 | $31.32 | $31.54 | $31.30 | 113,739 |
| 2020-08-04 | $31.25 | $31.31 | $31.08 | $31.25 | $31.01 | 59,120 |
| 2020-08-03 | $31.14 | $31.39 | $31.12 | $31.22 | $30.99 | 123,879 |
| 2020-07-31 | $31.33 | $31.33 | $30.42 | $30.95 | $30.71 | 101,497 |
| 2020-07-30 | $30.28 | $30.60 | $30.11 | $30.56 | $30.33 | 76,765 |
| 2020-07-29 | $30.39 | $30.62 | $30.29 | $30.52 | $30.29 | 59,645 |
| 2020-07-28 | $30.61 | $30.61 | $30.19 | $30.20 | $29.97 | 67,188 |
| 2020-07-27 | $30.40 | $30.53 | $30.15 | $30.53 | $30.30 | 119,079 |
| 2020-07-24 | $30.11 | $30.32 | $29.78 | $30.11 | $29.88 | 183,512 |
| 2020-07-23 | $31.06 | $31.10 | $30.25 | $30.37 | $30.14 | 297,963 |
| 2020-07-22 | $31.08 | $31.28 | $30.70 | $30.97 | $30.73 | 233,253 |
| 2020-07-21 | $31.78 | $32.08 | $30.68 | $30.81 | $30.58 | 549,551 |
| 2020-07-20 | $30.60 | $31.04 | $30.60 | $30.96 | $30.72 | 256,336 |
| 2020-07-17 | $30.40 | $30.40 | $30.25 | $30.38 | $30.14 | 455 |
| 2020-07-16 | $30.19 | $30.36 | $30.19 | $30.29 | $30.06 | 4,539 |
| 2020-07-15 | $30.56 | $30.65 | $30.28 | $30.47 | $30.24 | 3,435 |
| 2020-07-14 | $29.88 | $30.38 | $29.61 | $30.31 | $30.08 | 7,510 |
| 2020-07-13 | $30.65 | $30.82 | $29.94 | $29.94 | $29.71 | 3,759 |
| 2020-07-10 | $30.20 | $30.40 | $30.16 | $30.40 | $30.17 | 4,399 |
| 2020-07-09 | $30.17 | $30.34 | $29.74 | $30.19 | $29.96 | 3,624 |
| 2020-07-08 | $30.16 | $30.16 | $29.89 | $30.05 | $29.82 | 3,000 |
| 2020-07-07 | $30.11 | $30.26 | $29.84 | $29.84 | $29.61 | 9,567 |
| 2020-07-06 | $30.06 | $30.20 | $29.90 | $30.09 | $29.86 | 17,339 |
| 2020-07-02 | $29.60 | $29.74 | $29.51 | $29.51 | $29.28 | 1,468 |
| 2020-07-01 | $29.39 | $29.74 | $28.99 | $29.43 | $29.21 | 11,555 |
| 2020-06-30 | $28.85 | $29.19 | $28.85 | $29.15 | $28.93 | 2,417 |
| 2020-06-29 | $28.44 | $28.57 | $28.15 | $28.57 | $28.35 | 1,222 |
| 2020-06-26 | $28.31 | $28.31 | $28.28 | $28.28 | $28.06 | 805 |
| 2020-06-25 | $28.56 | $28.95 | $28.49 | $28.95 | $28.73 | 2,889 |
| 2020-06-24 | $29.10 | $29.10 | $28.65 | $28.67 | $28.45 | 5,623 |
| 2020-06-23 | $29.46 | $29.62 | $29.44 | $29.47 | $29.24 | 7,436 |
| 2020-06-22 | $29.06 | $29.24 | $29.06 | $29.24 | $29.02 | 480 |
| 2020-06-19 | $29.41 | $29.56 | $27.45 | $29.06 | $28.83 | 6,840 |
| 2020-06-18 | $28.98 | $29.07 | $28.89 | $29.01 | $28.79 | 17,973 |
| 2020-06-17 | $29.14 | $29.36 | $28.98 | $29.00 | $28.78 | 9,691 |
| 2020-06-16 | $29.29 | $29.29 | $28.95 | $29.02 | $28.75 | 7,063 |
| 2020-06-15 | $27.98 | $28.50 | $27.96 | $28.38 | $28.12 | 8,479 |
| 2020-06-12 | $28.86 | $28.86 | $27.93 | $28.21 | $27.95 | 10,381 |
| 2020-06-11 | $28.98 | $28.98 | $27.94 | $27.94 | $27.68 | 4,776 |
| 2020-06-10 | $29.60 | $29.65 | $29.40 | $29.56 | $29.29 | 5,677 |
| 2020-06-09 | $29.34 | $29.49 | $29.34 | $29.40 | $29.13 | 2,226 |
| 2020-06-08 | $29.23 | $29.38 | $29.09 | $29.38 | $29.11 | 19,216 |
| 2020-06-05 | $29.02 | $29.24 | $29.02 | $29.15 | $28.88 | 13,249 |
| 2020-06-04 | $28.70 | $28.87 | $28.52 | $28.52 | $28.26 | 9,187 |
| 2020-06-03 | $28.83 | $28.85 | $28.75 | $28.81 | $28.54 | 3,990 |
| 2020-06-02 | $28.40 | $28.60 | $28.29 | $28.60 | $28.34 | 9,272 |
| 2020-06-01 | $28.37 | $28.49 | $28.28 | $28.44 | $28.18 | 15,369 |
| 2020-05-29 | $28.12 | $28.40 | $27.98 | $28.40 | $28.14 | 2,094 |
| 2020-05-28 | $28.20 | $28.48 | $28.05 | $28.11 | $27.85 | 5,440 |
| 2020-05-27 | $28.12 | $28.12 | $27.65 | $28.02 | $27.77 | 13,965 |
| 2020-05-26 | $28.41 | $28.41 | $27.97 | $27.97 | $27.72 | 6,928 |
| 2020-05-22 | $27.57 | $27.81 | $27.57 | $27.81 | $27.56 | 3,122 |
| 2020-05-21 | $27.68 | $27.93 | $27.65 | $27.68 | $27.43 | 3,948 |
| 2020-05-20 | $27.82 | $27.94 | $27.79 | $27.85 | $27.59 | 5,866 |
| 2020-05-19 | $27.60 | $27.82 | $27.56 | $27.56 | $27.31 | 12,653 |
| 2020-05-18 | $27.62 | $27.74 | $27.54 | $27.66 | $27.41 | 11,561 |
| 2020-05-15 | $26.81 | $27.07 | $26.60 | $27.07 | $26.82 | 9,830 |
| 2020-05-14 | $26.26 | $26.84 | $26.20 | $26.84 | $26.59 | 3,668 |
| 2020-05-13 | $26.80 | $27.06 | $26.34 | $26.59 | $26.35 | 11,373 |
| 2020-05-12 | $27.55 | $27.57 | $27.01 | $27.01 | $26.76 | 5,045 |
| 2020-05-11 | $27.25 | $27.64 | $27.25 | $27.54 | $27.29 | 8,451 |
| 2020-05-08 | $27.39 | $27.39 | $27.20 | $27.34 | $27.09 | 35,744 |
| 2020-05-07 | $26.94 | $27.06 | $26.93 | $26.96 | $26.71 | 3,935 |
| 2020-05-06 | $26.84 | $26.93 | $26.72 | $26.77 | $26.52 | 7,559 |
| 2020-05-05 | $26.60 | $26.92 | $26.60 | $26.79 | $26.54 | 186,870 |
| 2020-05-04 | $26.03 | $26.37 | $25.95 | $26.36 | $26.11 | 15,698 |
| 2020-05-01 | $26.34 | $26.50 | $26.10 | $26.10 | $25.86 | 14,600 |
| 2020-04-30 | $26.88 | $26.89 | $26.66 | $26.84 | $26.59 | 4,878 |
| 2020-04-29 | $26.78 | $27.00 | $26.78 | $26.85 | $26.60 | 3,851 |
| 2020-04-28 | $26.80 | $26.80 | $26.10 | $26.10 | $25.86 | 4,305 |
| 2020-04-27 | $26.37 | $26.53 | $26.37 | $26.48 | $26.24 | 10,335 |
| 2020-04-24 | $25.92 | $26.26 | $25.79 | $26.22 | $25.98 | 2,445 |
| 2020-04-23 | $25.81 | $25.81 | $25.81 | $25.81 | $25.57 | 201 |
| 2020-04-22 | $25.63 | $25.85 | $25.63 | $25.81 | $25.57 | 16,581 |
| 2020-04-21 | $25.80 | $25.80 | $25.08 | $25.25 | $25.02 | 5,012 |
| 2020-04-20 | $26.06 | $26.36 | $25.89 | $26.12 | $25.87 | 7,005 |
| 2020-04-17 | $26.35 | $26.35 | $25.70 | $25.98 | $25.74 | 25,343 |
| 2020-04-16 | $25.77 | $25.94 | $25.57 | $25.82 | $25.59 | 16,584 |
| 2020-04-15 | $25.31 | $25.64 | $25.22 | $25.42 | $25.19 | 26,534 |
| 2020-04-14 | $25.57 | $26.00 | $25.57 | $25.96 | $25.72 | 8,009 |
| 2020-04-13 | $24.95 | $25.19 | $24.89 | $25.10 | $24.87 | 5,475 |
| 2020-04-09 | $25.04 | $25.23 | $25.04 | $25.19 | $24.95 | 5,734 |
| 2020-04-08 | $24.50 | $24.91 | $24.31 | $24.91 | $24.68 | 2,214 |
| 2020-04-07 | $24.63 | $24.66 | $24.60 | $24.62 | $24.39 | 4,876 |
| 2020-04-06 | $23.93 | $24.33 | $23.60 | $24.33 | $24.11 | 4,636 |
| 2020-04-03 | $22.70 | $22.70 | $22.65 | $22.65 | $22.44 | 295 |
| 2020-04-02 | $22.41 | $22.91 | $22.41 | $22.85 | $22.64 | 1,555 |
| 2020-04-01 | $23.37 | $23.37 | $22.35 | $22.46 | $22.25 | 4,713 |
| 2020-03-31 | $23.75 | $23.84 | $23.50 | $23.50 | $23.28 | 6,096 |
| 2020-03-30 | $23.38 | $23.87 | $23.38 | $23.87 | $23.65 | 1,226 |
| 2020-03-27 | $23.20 | $23.43 | $23.05 | $23.06 | $22.85 | 3,351 |
| 2020-03-26 | $23.00 | $23.83 | $23.00 | $23.83 | $23.61 | 8,412 |
| 2020-03-25 | $22.28 | $23.37 | $22.25 | $22.60 | $22.39 | 14,619 |
| 2020-03-24 | $21.45 | $22.00 | $21.32 | $21.55 | $21.35 | 5,276 |
| 2020-03-23 | $20.92 | $20.92 | $20.32 | $20.63 | $20.44 | 3,508 |
| 2020-03-20 | $22.00 | $22.00 | $20.92 | $21.03 | $20.84 | 3,651 |
| 2020-03-19 | $22.06 | $22.33 | $21.85 | $22.22 | $22.01 | 2,325 |
| 2020-03-18 | $21.68 | $22.82 | $19.84 | $21.65 | $21.45 | 65,075 |
| 2020-03-17 | $22.34 | $22.84 | $21.42 | $22.83 | $22.55 | 8,815 |
| 2020-03-16 | $21.10 | $22.95 | $21.10 | $21.62 | $21.36 | 6,591 |
| 2020-03-13 | $23.87 | $24.07 | $22.60 | $24.07 | $23.78 | 174,864 |
| 2020-03-12 | $22.68 | $23.82 | $22.50 | $22.50 | $22.23 | 7,758 |
| 2020-03-11 | $25.19 | $25.20 | $24.44 | $24.44 | $24.15 | 2,309 |
| 2020-03-10 | $25.50 | $25.66 | $24.56 | $25.66 | $25.35 | 25,095 |
| 2020-03-09 | $24.27 | $25.29 | $22.00 | $24.35 | $24.05 | 43,136 |
| 2020-03-06 | $26.26 | $26.37 | $25.83 | $26.37 | $26.05 | 9,331 |
| 2020-03-05 | $27.11 | $27.30 | $26.69 | $26.83 | $26.51 | 73,373 |
| 2020-03-04 | $27.03 | $27.64 | $26.98 | $27.64 | $27.31 | 31,891 |
| 2020-03-03 | $27.35 | $27.69 | $26.39 | $26.59 | $26.26 | 13,045 |
| 2020-03-02 | $26.28 | $27.34 | $26.06 | $27.34 | $27.01 | 7,987 |
| 2020-02-28 | $25.14 | $26.05 | $25.00 | $26.01 | $25.70 | 19,185 |
| 2020-02-27 | $26.83 | $27.26 | $26.36 | $26.36 | $26.04 | 25,456 |
| 2020-02-26 | $27.76 | $27.98 | $27.43 | $27.51 | $27.18 | 12,384 |
| 2020-02-25 | $28.39 | $28.39 | $27.47 | $27.52 | $27.18 | 14,394 |
| 2020-02-24 | $28.37 | $28.61 | $28.22 | $28.38 | $28.04 | 17,381 |
| 2020-02-21 | $29.82 | $29.82 | $29.37 | $29.43 | $29.07 | 8,878 |
| 2020-02-20 | $30.00 | $30.07 | $29.59 | $29.90 | $29.53 | 13,707 |
| 2020-02-19 | $30.00 | $30.15 | $30.00 | $30.10 | $29.74 | 13,613 |
| 2020-02-18 | $29.83 | $29.94 | $29.74 | $29.86 | $29.50 | 15,703 |
| 2020-02-14 | $29.96 | $29.99 | $29.81 | $29.97 | $29.61 | 12,482 |
| 2020-02-13 | $29.87 | $30.00 | $29.84 | $29.91 | $29.55 | 13,403 |
| 2020-02-12 | $29.94 | $29.99 | $29.83 | $29.97 | $29.61 | 16,616 |
| 2020-02-11 | $29.86 | $29.87 | $29.72 | $29.75 | $29.39 | 9,688 |
| 2020-02-10 | $29.37 | $29.69 | $29.37 | $29.69 | $29.33 | 6,168 |
| 2020-02-07 | $29.38 | $29.58 | $29.37 | $29.42 | $29.07 | 14,330 |
| 2020-02-06 | $29.50 | $29.61 | $29.30 | $29.58 | $29.22 | 15,026 |
| 2020-02-05 | $29.49 | $29.49 | $29.24 | $29.37 | $29.01 | 19,801 |
| 2020-02-04 | $29.05 | $29.20 | $29.01 | $29.19 | $28.84 | 6,817 |
| 2020-02-03 | $28.54 | $28.78 | $28.43 | $28.64 | $28.29 | 3,650 |
| 2020-01-31 | $28.71 | $28.77 | $28.35 | $28.37 | $28.03 | 18,291 |
| 2020-01-30 | $28.69 | $28.80 | $28.49 | $28.78 | $28.43 | 8,289 |
| 2020-01-29 | $28.99 | $28.99 | $28.74 | $28.84 | $28.49 | 10,490 |
| 2020-01-28 | $28.56 | $28.91 | $28.56 | $28.85 | $28.50 | 6,305 |
| 2020-01-27 | $28.41 | $28.62 | $28.22 | $28.47 | $28.13 | 36,737 |
| 2020-01-24 | $29.28 | $29.40 | $28.88 | $29.00 | $28.64 | 38,184 |
| 2020-01-23 | $29.27 | $29.31 | $29.14 | $29.31 | $28.96 | 41,977 |
| 2020-01-22 | $29.38 | $29.39 | $29.26 | $29.28 | $28.92 | 23,104 |
| 2020-01-21 | $29.24 | $29.29 | $29.18 | $29.23 | $28.87 | 8,219 |
| 2020-01-17 | $29.31 | $29.31 | $29.15 | $29.26 | $28.91 | 9,452 |
| 2020-01-16 | $29.22 | $29.22 | $29.01 | $29.17 | $28.82 | 17,935 |
| 2020-01-15 | $28.90 | $29.00 | $28.86 | $28.88 | $28.53 | 12,296 |
| 2020-01-14 | $28.86 | $29.01 | $28.83 | $28.84 | $28.49 | 13,654 |
| 2020-01-13 | $28.89 | $28.93 | $28.72 | $28.89 | $28.54 | 11,180 |
| 2020-01-10 | $28.95 | $28.95 | $28.73 | $28.73 | $28.38 | 15,355 |
| 2020-01-09 | $28.80 | $29.12 | $28.76 | $28.80 | $28.45 | 16,590 |
| 2020-01-08 | $28.45 | $28.71 | $28.44 | $28.59 | $28.25 | 16,539 |
| 2020-01-07 | $28.43 | $28.51 | $28.32 | $28.41 | $28.07 | 14,587 |
| 2020-01-06 | $28.19 | $28.45 | $28.18 | $28.45 | $28.11 | 6,761 |
| 2020-01-03 | $28.60 | $28.60 | $28.24 | $28.34 | $28.00 | 13,997 |
| 2020-01-02 | $28.56 | $28.56 | $28.33 | $28.53 | $28.18 | 46,417 |
| 2019-12-31 | $28.06 | $28.20 | $28.06 | $28.20 | $27.86 | 2,277 |
| 2019-12-30 | $29.23 | $29.23 | $28.05 | $28.15 | $27.81 | 8,157 |
| 2019-12-27 | $28.58 | $28.58 | $28.34 | $28.36 | $27.97 | 12,519 |
| 2019-12-26 | $28.31 | $28.40 | $28.28 | $28.40 | $28.00 | 16,009 |
| 2019-12-24 | $28.27 | $28.27 | $28.16 | $28.20 | $27.80 | 7,057 |
| 2019-12-23 | $28.37 | $28.37 | $28.14 | $28.25 | $27.85 | 67,390 |
| 2019-12-20 | $28.32 | $28.32 | $28.09 | $28.16 | $27.77 | 36,336 |
| 2019-12-19 | $28.00 | $28.04 | $27.88 | $28.02 | $27.63 | 48,475 |
| 2019-12-18 | $28.03 | $28.03 | $27.90 | $27.90 | $27.51 | 45,740 |
| 2019-12-17 | $28.05 | $28.05 | $27.84 | $27.90 | $27.51 | 81,715 |
| 2019-12-16 | $28.02 | $28.92 | $27.82 | $27.85 | $27.46 | 70,048 |
| 2019-12-13 | $27.65 | $27.73 | $27.53 | $27.63 | $27.24 | 17,979 |
| 2019-12-12 | $27.39 | $27.64 | $27.35 | $27.62 | $27.23 | 15,124 |
| 2019-12-11 | $27.33 | $27.40 | $27.28 | $27.38 | $26.99 | 12,544 |
| 2019-12-10 | $27.50 | $27.50 | $27.25 | $27.26 | $26.88 | 1,970 |
| 2019-12-09 | $27.41 | $27.45 | $27.30 | $27.30 | $26.92 | 15,870 |
| 2019-12-06 | $27.37 | $27.44 | $27.36 | $27.40 | $27.02 | 12,765 |
| 2019-12-05 | $27.20 | $27.20 | $27.02 | $27.14 | $26.76 | 1,073 |
| 2019-12-04 | $26.99 | $27.11 | $26.99 | $27.09 | $26.71 | 6,534 |
| 2019-12-03 | $26.84 | $26.93 | $26.69 | $26.93 | $26.55 | 6,545 |
| 2019-12-02 | $27.37 | $27.37 | $27.06 | $27.12 | $26.74 | 20,104 |
| 2019-11-29 | $27.50 | $27.56 | $26.96 | $27.37 | $26.99 | 7,520 |
| 2019-11-27 | $27.41 | $27.50 | $27.41 | $27.48 | $27.09 | 8,409 |
| 2019-11-26 | $27.36 | $27.38 | $27.28 | $27.36 | $26.98 | 7,623 |
| 2019-11-25 | $27.34 | $27.34 | $27.20 | $27.29 | $26.91 | 12,338 |
| 2019-11-22 | $27.00 | $27.04 | $26.94 | $27.03 | $26.65 | 12,494 |
| 2019-11-21 | $26.99 | $27.04 | $26.97 | $26.97 | $26.60 | 10,029 |
| 2019-11-20 | $27.13 | $27.17 | $26.87 | $27.02 | $26.64 | 11,518 |
| 2019-11-19 | $27.16 | $27.17 | $27.13 | $27.15 | $26.77 | 3,171 |
| 2019-11-18 | $27.13 | $27.15 | $27.03 | $27.11 | $26.73 | 26,616 |
| 2019-11-15 | $26.85 | $27.05 | $26.85 | $27.05 | $26.67 | 9,490 |
| 2019-11-14 | $26.84 | $26.85 | $26.76 | $26.82 | $26.44 | 5,519 |
| 2019-11-13 | $26.73 | $26.87 | $26.73 | $26.81 | $26.43 | 13,402 |
| 2019-11-12 | $26.84 | $26.91 | $26.82 | $26.84 | $26.46 | 10,290 |
| 2019-11-11 | $26.68 | $26.78 | $26.67 | $26.75 | $26.38 | 40,490 |
| 2019-11-08 | $26.64 | $26.78 | $26.64 | $26.78 | $26.41 | 6,395 |
| 2019-11-07 | $26.81 | $26.82 | $26.66 | $26.68 | $26.31 | 4,676 |
| 2019-11-06 | $26.56 | $26.59 | $26.54 | $26.59 | $26.22 | 5,394 |
| 2019-11-05 | $26.74 | $26.75 | $26.58 | $26.60 | $26.23 | 9,425 |
| 2019-11-04 | $26.82 | $26.82 | $26.60 | $26.62 | $26.25 | 10,609 |
| 2019-11-01 | $26.46 | $26.52 | $26.42 | $26.50 | $26.13 | 4,261 |
| 2019-10-31 | $26.28 | $26.29 | $26.20 | $26.27 | $25.90 | 2,931 |
| 2019-10-30 | $26.19 | $26.35 | $26.19 | $26.35 | $25.98 | 5,641 |
| 2019-10-29 | $26.27 | $26.34 | $26.23 | $26.23 | $25.87 | 6,158 |
| 2019-10-28 | $26.25 | $26.32 | $26.25 | $26.30 | $25.93 | 7,890 |
| 2019-10-25 | $26.09 | $26.09 | $26.07 | $26.07 | $25.71 | 872 |
| 2019-10-24 | $25.88 | $25.92 | $25.85 | $25.92 | $25.55 | 1,807 |
| 2019-10-23 | $25.76 | $25.82 | $25.74 | $25.81 | $25.45 | 4,020 |
| 2019-10-22 | $25.94 | $25.97 | $25.76 | $25.76 | $25.40 | 5,904 |
| 2019-10-21 | $25.96 | $25.96 | $25.80 | $25.89 | $25.53 | 5,679 |
| 2019-10-18 | $25.87 | $25.87 | $25.74 | $25.75 | $25.38 | 9,600 |
| 2019-10-17 | $26.10 | $28.71 | $25.50 | $25.90 | $25.54 | 274,307 |
| 2019-10-16 | $25.82 | $25.85 | $25.80 | $25.83 | $25.47 | 12,642 |
| 2019-10-15 | $27.45 | $27.45 | $25.72 | $25.87 | $25.51 | 47,361 |
| 2019-10-14 | $25.65 | $25.65 | $25.54 | $25.58 | $25.22 | 10,151 |
| 2019-10-11 | $25.70 | $25.83 | $25.59 | $25.59 | $25.24 | 16,815 |
| 2019-10-10 | $25.28 | $25.49 | $25.26 | $25.31 | $24.96 | 15,086 |
| 2019-10-09 | $25.09 | $25.21 | $25.09 | $25.16 | $24.81 | 7,764 |
| 2019-10-08 | $25.30 | $25.30 | $24.92 | $24.92 | $24.57 | 42,229 |
| 2019-10-07 | $25.29 | $25.45 | $25.29 | $25.38 | $25.02 | 192,594 |
GraniteShares XOUT U.S. Large Cap ETF (XOUT) News Headlines
Recent GraniteShares XOUT U.S. Large Cap ETF (XOUT) News
Similar Companies to GraniteShares XOUT U.S. Large Cap ETF (XOUT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |