ProShares MSCI Transformational Changes ETF (ANEW) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.88 ($0.74) 1.71%
ProShares MSCI Transformational Changes ETF - Daily Information
Click for more stock information on ProShares MSCI Transformational Changes ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.39 |
| Previous Close | $43.88 |
| High | $44.39 |
| Low | $43.88 |
| Adjusted Open | $44.39 |
| Previous Adjusted Close | $43.88 |
| Adjusted High | $44.39 |
| Adjusted Low | $43.88 |
About ProShares MSCI Transformational Changes ETF (ANEW)
ProShares MSCI Transformational Changes ETF
Invest in ProShares MSCI Transformational Changes ETF (ANEW)
Historical Stock Data for ProShares MSCI Transformational Changes ETF (ANEW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $44.39 | $44.39 | $43.88 | $43.88 | $43.88 | 861 |
| 2025-04-22 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 66 |
| 2025-04-21 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 0 |
| 2025-04-17 | $42.93 | $42.93 | $42.85 | $42.85 | $42.85 | 256 |
| 2025-04-16 | $42.79 | $42.79 | $42.58 | $42.58 | $42.58 | 166 |
| 2025-04-15 | $43.46 | $43.46 | $43.25 | $43.25 | $43.25 | 1,342 |
| 2025-04-14 | $43.62 | $43.62 | $43.42 | $43.42 | $43.42 | 385 |
| 2025-04-11 | $42.03 | $42.92 | $42.03 | $42.92 | $42.92 | 358 |
| 2025-04-10 | $42.44 | $42.44 | $41.63 | $42.07 | $42.07 | 1,688 |
| 2025-04-09 | $37.49 | $43.19 | $37.49 | $43.19 | $43.19 | 562 |
| 2025-04-08 | $39.72 | $39.72 | $39.46 | $39.46 | $39.46 | 1,355 |
| 2025-04-07 | $40.23 | $40.66 | $40.23 | $40.66 | $40.66 | 297 |
| 2025-04-04 | $41.86 | $41.89 | $41.00 | $41.02 | $41.02 | 3,586 |
| 2025-04-03 | $43.74 | $43.95 | $43.53 | $43.53 | $43.53 | 622 |
| 2025-04-02 | $45.19 | $45.51 | $45.11 | $45.33 | $45.33 | 10,840 |
| 2025-04-01 | $44.81 | $45.10 | $44.81 | $45.04 | $45.04 | 324 |
| 2025-03-31 | $44.34 | $44.91 | $44.34 | $44.91 | $44.91 | 137 |
| 2025-03-28 | $45.12 | $45.12 | $44.92 | $44.92 | $44.92 | 784 |
| 2025-03-27 | $46.03 | $46.03 | $45.91 | $45.91 | $45.91 | 657 |
| 2025-03-26 | $46.18 | $46.18 | $45.91 | $45.91 | $45.91 | 163 |
| 2025-03-25 | $46.40 | $46.40 | $46.39 | $46.39 | $46.39 | 467 |
| 2025-03-24 | $46.40 | $46.50 | $46.34 | $46.47 | $46.47 | 3,786 |
| 2025-03-21 | $45.68 | $45.86 | $45.59 | $45.86 | $45.86 | 1,760 |
| 2025-03-20 | $46.22 | $46.33 | $45.97 | $45.97 | $45.97 | 622 |
| 2025-03-19 | $46.02 | $46.28 | $45.96 | $46.28 | $46.28 | 1,562 |
| 2025-03-18 | $45.75 | $45.80 | $45.75 | $45.80 | $45.80 | 100 |
| 2025-03-17 | $46.01 | $46.37 | $45.97 | $46.37 | $46.37 | 1,051 |
| 2025-03-14 | $45.28 | $45.68 | $45.28 | $45.68 | $45.68 | 173 |
| 2025-03-13 | $44.65 | $44.90 | $44.64 | $44.64 | $44.64 | 1,349 |
| 2025-03-12 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 41 |
| 2025-03-11 | $45.17 | $45.51 | $45.17 | $45.51 | $45.51 | 293 |
| 2025-03-10 | $45.69 | $45.69 | $45.42 | $45.42 | $45.42 | 104 |
| 2025-03-07 | $46.73 | $46.87 | $46.27 | $46.87 | $46.87 | 483 |
| 2025-03-06 | $46.99 | $46.99 | $46.73 | $46.73 | $46.73 | 1,276 |
| 2025-03-05 | $47.00 | $47.52 | $46.77 | $47.52 | $47.52 | 1,368 |
| 2025-03-04 | $46.64 | $46.64 | $46.64 | $46.64 | $46.64 | 60 |
| 2025-03-03 | $47.61 | $47.61 | $46.75 | $46.75 | $46.75 | 394 |
| 2025-02-28 | $47.14 | $47.54 | $47.02 | $47.54 | $47.54 | 370 |
| 2025-02-27 | $47.81 | $47.82 | $47.26 | $47.26 | $47.26 | 223 |
| 2025-02-26 | $48.33 | $48.33 | $47.96 | $48.03 | $48.03 | 331 |
| 2025-02-25 | $47.74 | $47.74 | $47.74 | $47.74 | $47.74 | 17 |
| 2025-02-24 | $48.12 | $48.12 | $48.09 | $48.09 | $48.09 | 134 |
| 2025-02-21 | $49.11 | $49.11 | $48.54 | $48.54 | $48.54 | 121 |
| 2025-02-20 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 37 |
| 2025-02-19 | $49.31 | $49.49 | $49.23 | $49.49 | $49.49 | 433 |
| 2025-02-18 | $49.29 | $49.40 | $49.29 | $49.40 | $49.40 | 112 |
| 2025-02-14 | $49.22 | $49.26 | $49.19 | $49.25 | $49.25 | 826 |
| 2025-02-13 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 107 |
| 2025-02-12 | $47.95 | $48.51 | $47.95 | $48.51 | $48.51 | 658 |
| 2025-02-11 | $48.24 | $48.29 | $48.24 | $48.29 | $48.29 | 186 |
| 2025-02-10 | $48.37 | $48.44 | $48.23 | $48.44 | $48.44 | 604 |
| 2025-02-07 | $48.42 | $48.42 | $48.07 | $48.07 | $48.07 | 112 |
| 2025-02-06 | $48.05 | $48.19 | $48.05 | $48.19 | $48.19 | 422 |
| 2025-02-05 | $48.07 | $48.34 | $48.07 | $48.34 | $48.34 | 1,508 |
| 2025-02-04 | $48.11 | $48.23 | $48.11 | $48.23 | $48.23 | 130 |
| 2025-02-03 | $47.64 | $47.88 | $47.64 | $47.88 | $47.88 | 300 |
| 2025-01-31 | $48.13 | $48.13 | $48.02 | $48.02 | $48.02 | 565 |
| 2025-01-30 | $48.18 | $48.34 | $48.18 | $48.34 | $48.34 | 509 |
| 2025-01-29 | $47.75 | $47.83 | $47.74 | $47.82 | $47.82 | 1,317 |
| 2025-01-28 | $47.91 | $47.91 | $47.91 | $47.91 | $47.91 | 174 |
| 2025-01-27 | $47.13 | $47.42 | $47.13 | $47.42 | $47.42 | 531 |
| 2025-01-24 | $47.73 | $47.73 | $47.54 | $47.69 | $47.69 | 424 |
| 2025-01-23 | $46.91 | $47.59 | $46.91 | $47.59 | $47.59 | 426 |
| 2025-01-22 | $47.28 | $47.28 | $47.16 | $47.16 | $47.16 | 149 |
| 2025-01-21 | $46.70 | $46.93 | $46.70 | $46.93 | $46.93 | 166 |
| 2025-01-17 | $46.24 | $46.24 | $46.23 | $46.23 | $46.23 | 101 |
| 2025-01-16 | $45.77 | $45.94 | $45.77 | $45.94 | $45.94 | 104 |
| 2025-01-15 | $45.57 | $45.65 | $45.57 | $45.65 | $45.65 | 102 |
| 2025-01-14 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 5 |
| 2025-01-13 | $44.66 | $45.00 | $44.66 | $45.00 | $45.00 | 111 |
| 2025-01-10 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 223 |
| 2025-01-08 | $45.29 | $45.60 | $45.29 | $45.54 | $45.54 | 392 |
| 2025-01-07 | $45.58 | $45.58 | $45.58 | $45.58 | $45.58 | 11 |
| 2025-01-06 | $46.01 | $46.01 | $45.97 | $45.97 | $45.97 | 238 |
| 2025-01-03 | $45.40 | $45.67 | $45.40 | $45.67 | $45.67 | 304 |
| 2025-01-02 | $45.05 | $45.06 | $45.04 | $45.04 | $45.04 | 320 |
| 2024-12-31 | $45.26 | $45.26 | $45.09 | $45.09 | $45.09 | 221 |
| 2024-12-30 | $45.23 | $45.23 | $45.23 | $45.23 | $45.23 | 352 |
| 2024-12-27 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 1 |
| 2024-12-26 | $46.06 | $46.16 | $46.06 | $46.16 | $46.16 | 225 |
| 2024-12-24 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 124 |
| 2024-12-23 | $45.36 | $45.73 | $45.36 | $45.73 | $45.73 | 231 |
| 2024-12-20 | $45.60 | $46.07 | $45.60 | $45.96 | $45.64 | 624 |
| 2024-12-19 | $45.56 | $45.56 | $45.49 | $45.49 | $45.18 | 102 |
| 2024-12-18 | $46.89 | $46.89 | $45.45 | $45.61 | $45.29 | 423 |
| 2024-12-17 | $46.92 | $47.08 | $46.92 | $47.08 | $46.75 | 379 |
| 2024-12-16 | $47.03 | $47.15 | $47.03 | $47.15 | $46.82 | 362 |
| 2024-12-13 | $46.92 | $46.96 | $46.92 | $46.96 | $46.63 | 130 |
| 2024-12-12 | $47.09 | $47.09 | $47.09 | $47.09 | $46.77 | 65 |
| 2024-12-11 | $47.28 | $47.40 | $47.28 | $47.37 | $47.05 | 496 |
| 2024-12-10 | $47.15 | $47.15 | $47.01 | $47.01 | $46.69 | 103 |
| 2024-12-09 | $47.39 | $47.39 | $47.39 | $47.39 | $47.06 | 127 |
| 2024-12-06 | $47.39 | $47.39 | $47.39 | $47.39 | $47.06 | 46 |
| 2024-12-05 | $47.10 | $47.10 | $47.10 | $47.10 | $46.77 | 22 |
| 2024-12-04 | $47.36 | $47.36 | $47.36 | $47.36 | $47.03 | 64 |
| 2024-12-03 | $47.07 | $47.07 | $47.07 | $47.07 | $46.74 | 143 |
| 2024-12-02 | $46.99 | $46.99 | $46.99 | $46.99 | $46.66 | 81 |
| 2024-11-29 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 45 |
| 2024-11-27 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 25 |
| 2024-11-26 | $46.43 | $46.55 | $46.43 | $46.55 | $46.55 | 520 |
| 2024-11-25 | $44.40 | $46.51 | $44.40 | $46.51 | $46.51 | 711 |
| 2024-11-22 | $46.08 | $46.14 | $46.08 | $46.14 | $46.14 | 285 |
| 2024-11-21 | $45.67 | $45.98 | $45.67 | $45.98 | $45.98 | 127 |
| 2024-11-20 | $45.42 | $45.54 | $45.38 | $45.54 | $45.54 | 798 |
| 2024-11-19 | $45.11 | $45.42 | $45.11 | $45.42 | $45.42 | 3,582 |
| 2024-11-18 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 17 |
| 2024-11-15 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 96 |
| 2024-11-14 | $45.88 | $45.88 | $45.55 | $45.55 | $45.55 | 143 |
| 2024-11-13 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 13 |
| 2024-11-12 | $45.83 | $46.07 | $45.83 | $46.07 | $46.07 | 100 |
| 2024-11-11 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 33 |
| 2024-11-08 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 35 |
| 2024-11-07 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 24 |
| 2024-11-06 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 313 |
| 2024-11-05 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 3 |
| 2024-11-04 | $45.21 | $45.21 | $45.21 | $45.21 | $45.21 | 49 |
| 2024-11-01 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 1 |
| 2024-10-31 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 1 |
| 2024-10-30 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 2 |
| 2024-10-29 | $45.38 | $45.58 | $45.38 | $45.58 | $45.58 | 636 |
| 2024-10-28 | $45.48 | $46.43 | $45.00 | $45.45 | $45.45 | 2,807 |
| 2024-10-25 | $45.31 | $45.43 | $45.12 | $45.12 | $45.12 | 1,859 |
| 2024-10-24 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 2,012 |
| 2024-10-23 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 7 |
| 2024-10-22 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 36 |
| 2024-10-21 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 85 |
| 2024-10-18 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 1 |
| 2024-10-17 | $45.14 | $45.27 | $45.14 | $45.27 | $45.27 | 165 |
| 2024-10-16 | $45.41 | $45.41 | $45.41 | $45.41 | $45.41 | 2 |
| 2024-10-15 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 11 |
| 2024-10-14 | $45.69 | $45.82 | $45.69 | $45.82 | $45.82 | 1,777 |
| 2024-10-11 | $45.28 | $45.59 | $45.28 | $45.59 | $45.59 | 232 |
| 2024-10-10 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 50 |
| 2024-10-09 | $45.29 | $45.29 | $45.29 | $45.29 | $45.29 | 10 |
| 2024-10-08 | $45.00 | $45.09 | $45.00 | $45.09 | $45.09 | 119 |
| 2024-10-07 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 45 |
| 2024-10-04 | $45.05 | $45.24 | $45.05 | $45.24 | $45.24 | 1,207 |
| 2024-10-03 | $44.87 | $44.87 | $44.87 | $44.87 | $44.87 | 9 |
| 2024-10-02 | $45.10 | $45.28 | $45.10 | $45.28 | $45.28 | 157 |
| 2024-10-01 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 67 |
| 2024-09-30 | $45.38 | $45.38 | $45.38 | $45.38 | $45.38 | 8 |
| 2024-09-27 | $45.56 | $45.56 | $45.36 | $45.36 | $45.36 | 205 |
| 2024-09-26 | $45.37 | $45.37 | $45.37 | $45.37 | $45.37 | 22 |
| 2024-09-25 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 8 |
| 2024-09-24 | $44.45 | $44.78 | $44.45 | $44.78 | $44.74 | 262 |
| 2024-09-23 | $44.49 | $44.49 | $44.36 | $44.36 | $44.32 | 156 |
| 2024-09-20 | $44.15 | $44.15 | $44.15 | $44.15 | $44.12 | 2 |
| 2024-09-19 | $44.33 | $44.33 | $44.33 | $44.33 | $44.30 | 37 |
| 2024-09-18 | $43.56 | $43.56 | $43.56 | $43.56 | $43.53 | 31 |
| 2024-09-17 | $43.66 | $43.66 | $43.66 | $43.66 | $43.63 | 3 |
| 2024-09-16 | $43.54 | $43.62 | $43.54 | $43.62 | $43.59 | 132 |
| 2024-09-13 | $43.55 | $43.55 | $43.55 | $43.55 | $43.51 | 112 |
| 2024-09-12 | $43.20 | $43.29 | $43.20 | $43.29 | $43.26 | 112 |
| 2024-09-11 | $42.99 | $42.99 | $42.99 | $42.99 | $42.95 | 8 |
| 2024-09-10 | $42.74 | $42.74 | $42.74 | $42.74 | $42.71 | 111 |
| 2024-09-09 | $42.52 | $42.52 | $42.52 | $42.52 | $42.49 | 28 |
| 2024-09-06 | $42.09 | $42.09 | $42.09 | $42.09 | $42.06 | 14 |
| 2024-09-05 | $42.70 | $42.70 | $42.70 | $42.70 | $42.66 | 13 |
| 2024-09-04 | $42.75 | $42.79 | $42.75 | $42.79 | $42.76 | 156 |
| 2024-09-03 | $43.12 | $43.12 | $42.75 | $42.75 | $42.72 | 102 |
| 2024-08-30 | $43.36 | $43.74 | $43.36 | $43.74 | $43.74 | 610 |
| 2024-08-29 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 53 |
| 2024-08-28 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 1 |
| 2024-08-27 | $43.45 | $43.49 | $43.45 | $43.49 | $43.49 | 196 |
| 2024-08-26 | $43.48 | $43.48 | $43.38 | $43.38 | $43.38 | 446 |
| 2024-08-23 | $43.46 | $43.65 | $43.36 | $43.65 | $43.65 | 743 |
| 2024-08-22 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 1 |
| 2024-08-21 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 2 |
| 2024-08-20 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 122 |
| 2024-08-19 | $43.00 | $43.26 | $43.00 | $43.26 | $43.26 | 307 |
| 2024-08-16 | $42.80 | $42.80 | $42.68 | $42.78 | $42.78 | 726 |
| 2024-08-15 | $42.66 | $42.66 | $42.48 | $42.58 | $42.58 | 649 |
| 2024-08-14 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 2 |
| 2024-08-13 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 1 |
| 2024-08-12 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 3 |
| 2024-08-09 | $40.98 | $41.27 | $40.97 | $41.27 | $41.27 | 1,212 |
| 2024-08-08 | $40.61 | $41.03 | $40.39 | $41.03 | $41.03 | 997 |
| 2024-08-07 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 20 |
| 2024-08-06 | $40.50 | $40.50 | $40.31 | $40.31 | $40.31 | 167 |
| 2024-08-05 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 37 |
| 2024-08-02 | $41.26 | $41.26 | $40.93 | $40.93 | $40.93 | 1,192 |
| 2024-08-01 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 19 |
| 2024-07-31 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 82 |
| 2024-07-30 | $41.69 | $41.78 | $41.69 | $41.78 | $41.78 | 511 |
| 2024-07-29 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 4 |
| 2024-07-26 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 22 |
| 2024-07-25 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 388 |
| 2024-07-24 | $42.46 | $42.46 | $41.87 | $41.87 | $41.87 | 388 |
| 2024-07-23 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 15 |
| 2024-07-22 | $42.49 | $42.68 | $42.49 | $42.68 | $42.68 | 242 |
| 2024-07-19 | $42.08 | $42.17 | $42.08 | $42.17 | $42.17 | 1,518 |
| 2024-07-18 | $42.90 | $42.90 | $42.27 | $42.27 | $42.27 | 634 |
| 2024-07-17 | $42.69 | $42.82 | $42.69 | $42.82 | $42.82 | 367 |
| 2024-07-16 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 3 |
| 2024-07-15 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 29 |
| 2024-07-12 | $43.19 | $43.19 | $43.00 | $43.00 | $43.00 | 229 |
| 2024-07-11 | $42.80 | $42.80 | $42.73 | $42.73 | $42.73 | 1,965 |
| 2024-07-10 | $42.50 | $42.62 | $42.39 | $42.62 | $42.62 | 1,818 |
| 2024-07-09 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 58 |
| 2024-07-08 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 63 |
| 2024-07-05 | $42.53 | $42.53 | $42.53 | $42.53 | $42.53 | 22 |
| 2024-07-03 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 65 |
| 2024-07-02 | $41.80 | $42.15 | $41.80 | $42.15 | $42.15 | 494 |
| 2024-07-01 | $42.09 | $42.09 | $42.04 | $42.04 | $42.04 | 318 |
| 2024-06-28 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 61 |
| 2024-06-27 | $42.28 | $42.28 | $42.28 | $42.28 | $42.28 | 655 |
| 2024-06-26 | $42.20 | $42.25 | $42.20 | $42.25 | $42.25 | 655 |
| 2024-06-25 | $42.37 | $42.37 | $42.37 | $42.37 | $42.25 | 135 |
| 2024-06-24 | $42.20 | $42.33 | $42.20 | $42.33 | $42.20 | 201 |
| 2024-06-21 | $42.50 | $42.50 | $42.50 | $42.50 | $42.38 | 53 |
| 2024-06-20 | $42.66 | $42.68 | $42.34 | $42.34 | $42.22 | 2,300 |
| 2024-06-18 | $42.69 | $42.69 | $42.69 | $42.69 | $42.57 | 2 |
| 2024-06-17 | $42.23 | $42.60 | $42.23 | $42.60 | $42.47 | 673 |
| 2024-06-14 | $42.31 | $42.31 | $42.31 | $42.31 | $42.19 | 11 |
| 2024-06-13 | $42.18 | $42.34 | $42.16 | $42.34 | $42.21 | 202 |
| 2024-06-12 | $42.54 | $42.54 | $42.54 | $42.54 | $42.41 | 1 |
| 2024-06-11 | $42.08 | $42.08 | $42.08 | $42.08 | $41.96 | 4 |
| 2024-06-10 | $41.81 | $42.08 | $41.81 | $42.08 | $41.95 | 302 |
| 2024-06-07 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 60 |
| 2024-06-06 | $42.10 | $42.30 | $42.10 | $42.30 | $42.30 | 347 |
| 2024-06-05 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 141 |
| 2024-06-04 | $41.37 | $41.59 | $41.37 | $41.59 | $41.59 | 125 |
| 2024-06-03 | $41.33 | $41.50 | $41.33 | $41.50 | $41.50 | 116 |
| 2024-05-31 | $41.44 | $41.44 | $41.38 | $41.38 | $41.38 | 122 |
| 2024-05-30 | $41.25 | $41.34 | $41.17 | $41.34 | $41.34 | 888 |
| 2024-05-29 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 133 |
| 2024-05-28 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 78 |
| 2024-05-24 | $41.69 | $41.91 | $41.69 | $41.91 | $41.91 | 461 |
| 2024-05-23 | $41.89 | $41.89 | $41.40 | $41.56 | $41.56 | 2,459 |
| 2024-05-22 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 1 |
| 2024-05-21 | $42.21 | $42.21 | $42.08 | $42.08 | $42.08 | 207 |
| 2024-05-20 | $42.01 | $42.19 | $42.01 | $42.19 | $42.19 | 335 |
| 2024-05-17 | $42.02 | $42.03 | $42.02 | $42.03 | $42.03 | 104 |
| 2024-05-16 | $42.00 | $42.19 | $41.89 | $41.97 | $41.97 | 920 |
| 2024-05-15 | $41.56 | $41.98 | $41.56 | $41.96 | $41.96 | 483 |
| 2024-05-14 | $41.22 | $41.40 | $41.14 | $41.40 | $41.40 | 464 |
| 2024-05-13 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 137 |
| 2024-05-10 | $40.96 | $40.96 | $40.95 | $40.95 | $40.95 | 163 |
| 2024-05-09 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 5 |
| 2024-05-08 | $40.57 | $40.68 | $40.57 | $40.68 | $40.68 | 181 |
| 2024-05-07 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 62 |
| 2024-05-06 | $40.50 | $40.76 | $40.50 | $40.76 | $40.76 | 608 |
| 2024-05-03 | $40.30 | $40.34 | $40.30 | $40.34 | $40.34 | 574 |
| 2024-05-02 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 54 |
| 2024-05-01 | $40.07 | $40.07 | $39.52 | $39.52 | $39.52 | 545 |
| 2024-04-30 | $39.83 | $39.83 | $39.55 | $39.55 | $39.55 | 857 |
| 2024-04-29 | $40.00 | $40.09 | $40.00 | $40.09 | $40.09 | 306 |
| 2024-04-26 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 3 |
| 2024-04-25 | $39.50 | $39.55 | $39.50 | $39.55 | $39.55 | 204 |
| 2024-04-24 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 101 |
| 2024-04-23 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 4 |
| 2024-04-22 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 131 |
| 2024-04-19 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 2 |
| 2024-04-18 | $39.19 | $39.25 | $39.18 | $39.18 | $39.18 | 390 |
| 2024-04-17 | $39.58 | $39.58 | $39.25 | $39.25 | $39.25 | 130 |
| 2024-04-16 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 12 |
| 2024-04-15 | $40.50 | $40.50 | $39.65 | $39.65 | $39.65 | 652 |
| 2024-04-12 | $40.26 | $40.26 | $40.13 | $40.26 | $40.26 | 1,726 |
| 2024-04-11 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 56 |
| 2024-04-10 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 97 |
| 2024-04-09 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 66 |
| 2024-04-08 | $41.08 | $41.08 | $41.07 | $41.07 | $41.07 | 175 |
| 2024-04-05 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 2 |
| 2024-04-04 | $41.43 | $41.43 | $40.71 | $40.71 | $40.71 | 269 |
| 2024-04-03 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 2 |
| 2024-04-02 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 3 |
| 2024-04-01 | $41.31 | $41.39 | $41.31 | $41.39 | $41.39 | 207 |
| 2024-03-28 | $41.50 | $41.60 | $41.50 | $41.57 | $41.57 | 1,004 |
| 2024-03-27 | $41.41 | $41.41 | $41.41 | $41.41 | $41.41 | 33 |
| 2024-03-26 | $41.18 | $41.27 | $41.15 | $41.16 | $41.16 | 1,240 |
| 2024-03-25 | $41.07 | $41.10 | $41.07 | $41.10 | $41.10 | 307 |
| 2024-03-22 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 16 |
| 2024-03-21 | $41.32 | $41.40 | $41.29 | $41.29 | $41.29 | 267 |
| 2024-03-20 | $40.70 | $41.21 | $40.68 | $41.21 | $41.21 | 271 |
| 2024-03-19 | $40.80 | $40.80 | $40.80 | $40.80 | $40.79 | 223 |
| 2024-03-18 | $40.70 | $40.78 | $40.67 | $40.67 | $40.65 | 392 |
| 2024-03-15 | $40.54 | $40.54 | $40.54 | $40.54 | $40.53 | 12 |
| 2024-03-14 | $40.86 | $40.86 | $40.86 | $40.86 | $40.85 | 25 |
| 2024-03-13 | $41.28 | $41.28 | $41.23 | $41.23 | $41.22 | 114 |
| 2024-03-12 | $40.85 | $41.24 | $40.85 | $41.24 | $41.23 | 625 |
| 2024-03-11 | $40.78 | $40.93 | $40.78 | $40.81 | $40.80 | 504 |
| 2024-03-08 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 84 |
| 2024-03-07 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 198 |
| 2024-03-06 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 24 |
| 2024-03-05 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 31 |
| 2024-03-04 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 54 |
| 2024-03-01 | $40.36 | $40.64 | $40.36 | $40.64 | $40.64 | 713 |
| 2024-02-29 | $39.99 | $40.17 | $39.99 | $40.17 | $40.17 | 393 |
| 2024-02-28 | $40.00 | $40.10 | $39.99 | $39.99 | $39.99 | 598 |
| 2024-02-27 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 8 |
| 2024-02-26 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 16 |
| 2024-02-23 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 6 |
| 2024-02-22 | $39.83 | $40.11 | $39.83 | $40.11 | $40.11 | 401 |
| 2024-02-21 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 60 |
| 2024-02-20 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 96 |
| 2024-02-16 | $39.99 | $40.00 | $39.76 | $39.76 | $39.76 | 1,360 |
| 2024-02-15 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 12 |
| 2024-02-14 | $39.57 | $39.94 | $39.57 | $39.94 | $39.94 | 1,469 |
| 2024-02-13 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 10 |
| 2024-02-12 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 174 |
| 2024-02-09 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 54 |
| 2024-02-08 | $39.53 | $39.65 | $39.53 | $39.65 | $39.65 | 263 |
| 2024-02-07 | $39.38 | $39.58 | $39.38 | $39.58 | $39.58 | 923 |
| 2024-02-06 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 152 |
| 2024-02-05 | $39.10 | $39.15 | $39.10 | $39.15 | $39.15 | 581 |
| 2024-02-02 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 275 |
| 2024-02-01 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 23 |
| 2024-01-31 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 69 |
| 2024-01-30 | $38.95 | $38.95 | $38.80 | $38.81 | $38.81 | 527 |
| 2024-01-29 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 21 |
| 2024-01-26 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 51 |
| 2024-01-25 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 66 |
| 2024-01-24 | $38.69 | $38.69 | $38.34 | $38.35 | $38.35 | 1,208 |
| 2024-01-23 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 174 |
| 2024-01-22 | $38.24 | $38.24 | $38.15 | $38.16 | $38.16 | 295 |
| 2024-01-19 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 78 |
| 2024-01-18 | $37.43 | $37.66 | $37.43 | $37.66 | $37.66 | 539 |
| 2024-01-17 | $37.26 | $37.36 | $37.10 | $37.36 | $37.36 | 462 |
| 2024-01-16 | $37.90 | $37.90 | $37.54 | $37.65 | $37.65 | 265 |
| 2024-01-12 | $37.96 | $38.03 | $37.96 | $38.03 | $38.03 | 401 |
| 2024-01-11 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 1 |
| 2024-01-10 | $37.86 | $38.08 | $37.86 | $38.08 | $38.08 | 1,382 |
| 2024-01-09 | $38.00 | $38.00 | $37.86 | $37.86 | $37.86 | 573 |
| 2024-01-08 | $37.78 | $37.90 | $37.78 | $37.90 | $37.90 | 263 |
| 2024-01-05 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 20 |
| 2024-01-04 | $37.53 | $37.53 | $37.28 | $37.33 | $37.33 | 514 |
| 2024-01-03 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 75 |
| 2024-01-02 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 27 |
| 2023-12-29 | $38.07 | $38.19 | $38.07 | $38.19 | $38.19 | 244 |
| 2023-12-28 | $38.26 | $38.43 | $38.26 | $38.29 | $38.29 | 594 |
| 2023-12-27 | $38.15 | $38.23 | $38.13 | $38.23 | $38.23 | 1,218 |
| 2023-12-26 | $37.99 | $38.21 | $37.99 | $38.21 | $38.21 | 1,222 |
| 2023-12-22 | $38.07 | $38.07 | $37.96 | $37.96 | $37.96 | 155 |
| 2023-12-21 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 259 |
| 2023-12-20 | $37.96 | $37.96 | $37.48 | $37.48 | $37.48 | 147 |
| 2023-12-19 | $37.74 | $38.16 | $37.74 | $38.16 | $38.07 | 367 |
| 2023-12-18 | $37.72 | $37.72 | $37.72 | $37.72 | $37.63 | 1,116 |
| 2023-12-15 | $37.70 | $37.70 | $37.58 | $37.58 | $37.49 | 1,303 |
| 2023-12-14 | $37.71 | $37.71 | $37.71 | $37.71 | $37.62 | 122 |
| 2023-12-13 | $37.28 | $37.48 | $37.28 | $37.48 | $37.39 | 126 |
| 2023-12-12 | $36.85 | $36.85 | $36.85 | $36.85 | $36.77 | 96 |
| 2023-12-11 | $36.53 | $36.69 | $36.52 | $36.69 | $36.61 | 727 |
| 2023-12-08 | $36.50 | $36.59 | $36.50 | $36.58 | $36.50 | 403 |
| 2023-12-07 | $36.42 | $36.42 | $36.42 | $36.42 | $36.33 | 110 |
| 2023-12-06 | $36.15 | $36.15 | $36.15 | $36.15 | $36.07 | 0 |
| 2023-12-05 | $36.15 | $36.15 | $36.15 | $36.15 | $36.06 | 1 |
| 2023-12-04 | $36.32 | $36.32 | $36.32 | $36.32 | $36.24 | 1 |
| 2023-12-01 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 62 |
| 2023-11-30 | $35.80 | $36.02 | $35.80 | $36.02 | $36.02 | 566 |
| 2023-11-29 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 70 |
| 2023-11-28 | $35.97 | $35.97 | $35.82 | $35.94 | $35.94 | 451 |
| 2023-11-27 | $35.98 | $35.98 | $35.97 | $35.97 | $35.97 | 361 |
| 2023-11-24 | $36.01 | $36.17 | $36.01 | $36.06 | $36.06 | 528 |
| 2023-11-22 | $36.05 | $36.05 | $35.93 | $36.01 | $36.01 | 402 |
| 2023-11-21 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 433 |
| 2023-11-20 | $35.91 | $35.92 | $35.82 | $35.92 | $35.92 | 1,304 |
| 2023-11-17 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 3 |
| 2023-11-16 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 8 |
| 2023-11-15 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 57 |
| 2023-11-14 | $34.91 | $35.39 | $34.91 | $35.33 | $35.33 | 1,758 |
| 2023-11-13 | $34.40 | $34.57 | $34.40 | $34.54 | $34.54 | 1,712 |
| 2023-11-10 | $34.10 | $34.48 | $34.10 | $34.48 | $34.48 | 318 |
| 2023-11-09 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 12 |
| 2023-11-08 | $34.40 | $34.43 | $34.40 | $34.43 | $34.43 | 236 |
| 2023-11-07 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 2 |
| 2023-11-06 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 119 |
| 2023-11-03 | $34.18 | $34.39 | $34.18 | $34.39 | $34.39 | 130 |
| 2023-11-02 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 109 |
| 2023-11-01 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 4 |
| 2023-10-31 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 133 |
| 2023-10-30 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 2 |
| 2023-10-27 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 51 |
| 2023-10-26 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 18 |
| 2023-10-25 | $32.90 | $32.90 | $32.75 | $32.75 | $32.75 | 227 |
| 2023-10-24 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 163 |
| 2023-10-23 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 23 |
| 2023-10-20 | $33.40 | $33.40 | $33.20 | $33.20 | $33.20 | 650 |
| 2023-10-19 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 46 |
| 2023-10-18 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 62 |
| 2023-10-17 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 34 |
| 2023-10-16 | $34.20 | $34.31 | $34.20 | $34.31 | $34.31 | 242 |
| 2023-10-13 | $33.96 | $33.96 | $33.79 | $33.80 | $33.80 | 759 |
| 2023-10-12 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 62 |
| 2023-10-11 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 99 |
| 2023-10-10 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 5 |
| 2023-10-09 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 1 |
| 2023-10-06 | $33.70 | $34.21 | $33.69 | $34.21 | $34.21 | 260 |
| 2023-10-05 | $33.68 | $33.79 | $33.68 | $33.79 | $33.79 | 206 |
| 2023-10-04 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 12 |
| 2023-10-03 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 51 |
| 2023-10-02 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 123 |
| 2023-09-29 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 32 |
| 2023-09-28 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 11 |
| 2023-09-27 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 61 |
| 2023-09-26 | $34.00 | $34.00 | $33.92 | $33.92 | $33.92 | 1,805 |
| 2023-09-25 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 17 |
| 2023-09-22 | $34.42 | $34.42 | $34.32 | $34.32 | $34.32 | 265 |
| 2023-09-21 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 4 |
| 2023-09-20 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 16 |
| 2023-09-19 | $35.21 | $35.22 | $35.21 | $35.22 | $35.17 | 150 |
| 2023-09-18 | $35.36 | $35.36 | $35.36 | $35.36 | $35.32 | 104 |
| 2023-09-15 | $35.51 | $35.51 | $35.51 | $35.51 | $35.46 | 66 |
| 2023-09-14 | $35.92 | $35.92 | $35.91 | $35.91 | $35.86 | 661 |
| 2023-09-13 | $35.67 | $35.67 | $35.67 | $35.67 | $35.62 | 71 |
| 2023-09-12 | $35.78 | $35.78 | $35.68 | $35.68 | $35.68 | 100 |
| 2023-09-11 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 301 |
| 2023-09-08 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 1 |
| 2023-09-07 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 6 |
| 2023-09-06 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 1 |
| 2023-09-05 | $36.43 | $36.43 | $36.30 | $36.34 | $36.34 | 328 |
| 2023-09-01 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 605 |
| 2023-08-31 | $36.53 | $36.53 | $36.45 | $36.49 | $36.49 | 605 |
| 2023-08-30 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 3 |
| 2023-08-29 | $36.27 | $36.38 | $36.27 | $36.38 | $36.38 | 277 |
| 2023-08-28 | $35.77 | $35.77 | $35.74 | $35.74 | $35.74 | 111 |
| 2023-08-25 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 171 |
| 2023-08-24 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 23 |
| 2023-08-23 | $35.73 | $35.78 | $35.61 | $35.70 | $35.70 | 1,060 |
| 2023-08-22 | $35.43 | $35.43 | $35.19 | $35.26 | $35.26 | 1,833 |
| 2023-08-21 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 231 |
| 2023-08-18 | $34.91 | $35.10 | $34.91 | $35.10 | $35.10 | 358 |
| 2023-08-17 | $35.56 | $35.56 | $35.35 | $35.35 | $35.35 | 117 |
| 2023-08-16 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 1 |
| 2023-08-15 | $36.09 | $36.09 | $35.98 | $35.98 | $35.98 | 132 |
| 2023-08-14 | $36.24 | $36.43 | $36.24 | $36.43 | $36.43 | 177 |
| 2023-08-11 | $36.22 | $36.23 | $36.22 | $36.23 | $36.23 | 102 |
| 2023-08-10 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 15 |
| 2023-08-09 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 12 |
| 2023-08-08 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 27 |
| 2023-08-07 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 8 |
| 2023-08-04 | $37.27 | $37.27 | $36.91 | $36.91 | $36.91 | 194 |
| 2023-08-03 | $36.95 | $37.07 | $36.95 | $37.07 | $37.07 | 367 |
| 2023-08-02 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 13 |
| 2023-08-01 | $38.06 | $38.06 | $38.05 | $38.05 | $38.05 | 286 |
| 2023-07-31 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 29 |
| 2023-07-28 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 105 |
| 2023-07-27 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 22 |
| 2023-07-26 | $37.84 | $37.95 | $37.84 | $37.91 | $37.91 | 237 |
| 2023-07-25 | $37.93 | $38.00 | $37.93 | $38.00 | $38.00 | 718 |
| 2023-07-24 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 33 |
| 2023-07-21 | $37.87 | $37.87 | $37.83 | $37.83 | $37.83 | 750 |
| 2023-07-20 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 4 |
| 2023-07-19 | $38.15 | $38.23 | $38.00 | $38.19 | $38.19 | 1,341 |
| 2023-07-18 | $37.99 | $38.05 | $37.96 | $38.05 | $38.05 | 503 |
| 2023-07-17 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 171 |
| 2023-07-14 | $37.69 | $37.69 | $37.64 | $37.64 | $37.64 | 494 |
| 2023-07-13 | $37.70 | $37.78 | $37.70 | $37.78 | $37.78 | 514 |
| 2023-07-12 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 38 |
| 2023-07-11 | $36.42 | $36.86 | $36.42 | $36.86 | $36.86 | 1,019 |
| 2023-07-10 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 6 |
| 2023-07-07 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 68 |
| 2023-07-06 | $36.11 | $36.19 | $36.11 | $36.19 | $36.19 | 199 |
| 2023-07-05 | $36.46 | $36.59 | $36.46 | $36.59 | $36.59 | 319 |
| 2023-07-03 | $36.55 | $36.72 | $36.55 | $36.72 | $36.72 | 197 |
| 2023-06-30 | $36.50 | $36.73 | $36.50 | $36.73 | $36.73 | 374 |
| 2023-06-29 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 34 |
| 2023-06-28 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 48 |
| 2023-06-27 | $35.97 | $36.29 | $35.97 | $36.29 | $36.29 | 938 |
| 2023-06-26 | $35.89 | $35.92 | $35.88 | $35.92 | $35.92 | 396 |
| 2023-06-23 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 120 |
| 2023-06-22 | $36.33 | $36.33 | $36.30 | $36.30 | $36.30 | 158 |
| 2023-06-21 | $36.33 | $36.33 | $36.26 | $36.26 | $36.26 | 348 |
| 2023-06-20 | $36.59 | $36.61 | $36.59 | $36.61 | $36.48 | 270 |
| 2023-06-16 | $37.12 | $37.12 | $36.95 | $36.95 | $36.81 | 928 |
| 2023-06-15 | $36.81 | $36.99 | $36.81 | $36.99 | $36.86 | 817 |
| 2023-06-14 | $36.51 | $36.51 | $36.50 | $36.50 | $36.37 | 293 |
| 2023-06-13 | $36.40 | $36.40 | $36.39 | $36.39 | $36.26 | 1,198 |
| 2023-06-12 | $35.85 | $36.01 | $35.85 | $36.01 | $36.01 | 1,705 |
| 2023-06-09 | $35.80 | $35.80 | $35.54 | $35.67 | $35.67 | 2,336 |
| 2023-06-08 | $35.50 | $35.73 | $35.50 | $35.69 | $35.69 | 1,867 |
| 2023-06-07 | $35.74 | $35.74 | $35.55 | $35.55 | $35.55 | 210 |
| 2023-06-06 | $35.62 | $35.86 | $35.62 | $35.86 | $35.86 | 1,423 |
| 2023-06-05 | $35.60 | $35.70 | $35.54 | $35.59 | $35.59 | 1,252 |
| 2023-06-02 | $35.63 | $35.67 | $35.63 | $35.67 | $35.67 | 220 |
| 2023-06-01 | $34.98 | $35.16 | $34.98 | $35.16 | $35.16 | 1,248 |
| 2023-05-31 | $34.55 | $34.79 | $34.55 | $34.79 | $34.79 | 1,164 |
| 2023-05-30 | $34.97 | $34.97 | $34.90 | $34.93 | $34.93 | 567 |
| 2023-05-26 | $34.84 | $35.01 | $34.72 | $35.01 | $35.01 | 3,911 |
| 2023-05-25 | $34.35 | $34.52 | $34.28 | $34.47 | $34.47 | 1,714 |
| 2023-05-24 | $34.14 | $34.17 | $34.14 | $34.17 | $34.17 | 280 |
| 2023-05-23 | $34.54 | $34.54 | $34.45 | $34.45 | $34.45 | 156 |
| 2023-05-22 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 5 |
| 2023-05-19 | $35.00 | $35.00 | $34.71 | $34.87 | $34.87 | 451 |
| 2023-05-18 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 84 |
| 2023-05-17 | $34.30 | $34.59 | $34.28 | $34.59 | $34.59 | 1,202 |
| 2023-05-16 | $34.26 | $34.45 | $34.26 | $34.28 | $34.28 | 1,561 |
| 2023-05-15 | $34.43 | $34.57 | $34.43 | $34.57 | $34.57 | 1,017 |
| 2023-05-12 | $34.28 | $34.28 | $34.22 | $34.22 | $34.22 | 1,125 |
| 2023-05-11 | $34.29 | $34.46 | $34.29 | $34.46 | $34.46 | 2,828 |
| 2023-05-10 | $34.48 | $34.54 | $34.24 | $34.54 | $34.54 | 2,630 |
| 2023-05-09 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 16 |
| 2023-05-08 | $34.35 | $34.61 | $34.35 | $34.61 | $34.61 | 523 |
| 2023-05-05 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 572 |
| 2023-05-04 | $34.10 | $34.10 | $33.99 | $33.99 | $33.99 | 324 |
| 2023-05-03 | $34.40 | $34.40 | $34.20 | $34.20 | $34.20 | 118 |
| 2023-05-02 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 12 |
| 2023-05-01 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 4 |
| 2023-04-28 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 14 |
| 2023-04-27 | $34.39 | $34.44 | $34.39 | $34.44 | $34.44 | 101 |
| 2023-04-26 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 2 |
| 2023-04-25 | $34.43 | $34.43 | $34.11 | $34.11 | $34.11 | 126 |
| 2023-04-24 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 4 |
| 2023-04-21 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 6 |
| 2023-04-20 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 2 |
| 2023-04-19 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 13 |
| 2023-04-18 | $34.90 | $34.98 | $34.90 | $34.98 | $34.98 | 157 |
| 2023-04-17 | $34.81 | $34.98 | $34.81 | $34.98 | $34.98 | 240 |
| 2023-04-14 | $35.11 | $35.11 | $34.69 | $34.84 | $34.84 | 878 |
| 2023-04-13 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 13 |
| 2023-04-12 | $34.79 | $34.83 | $34.37 | $34.37 | $34.37 | 710 |
| 2023-04-11 | $34.70 | $34.70 | $34.64 | $34.64 | $34.64 | 115 |
| 2023-04-10 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 103 |
| 2023-04-06 | $34.50 | $34.58 | $34.50 | $34.58 | $34.58 | 1,041 |
| 2023-04-05 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 45 |
| 2023-04-04 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 104 |
| 2023-04-03 | $34.87 | $34.93 | $34.82 | $34.82 | $34.82 | 509 |
| 2023-03-31 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 138 |
| 2023-03-30 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 67 |
| 2023-03-29 | $33.85 | $34.06 | $33.85 | $34.06 | $34.06 | 352 |
| 2023-03-28 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 26 |
| 2023-03-27 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 31 |
| 2023-03-24 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 7 |
| 2023-03-23 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 22 |
| 2023-03-22 | $33.77 | $33.93 | $33.18 | $33.18 | $33.18 | 322 |
| 2023-03-21 | $33.53 | $33.63 | $33.53 | $33.63 | $33.56 | 294 |
| 2023-03-20 | $33.09 | $33.15 | $33.09 | $33.15 | $33.08 | 125 |
| 2023-03-17 | $32.80 | $32.96 | $32.79 | $32.88 | $32.81 | 988 |
| 2023-03-16 | $32.87 | $33.18 | $32.87 | $33.18 | $33.11 | 27,593 |
| 2023-03-15 | $32.32 | $32.46 | $32.22 | $32.46 | $32.39 | 205 |
| 2023-03-14 | $32.61 | $32.69 | $32.61 | $32.69 | $32.62 | 217 |
| 2023-03-13 | $32.12 | $32.48 | $32.12 | $32.14 | $32.08 | 4,813 |
| 2023-03-10 | $32.33 | $32.33 | $32.00 | $32.00 | $31.94 | 133 |
| 2023-03-09 | $32.63 | $32.63 | $32.63 | $32.63 | $32.56 | 3 |
| 2023-03-08 | $33.12 | $33.32 | $33.12 | $33.30 | $33.23 | 399 |
| 2023-03-07 | $33.57 | $33.57 | $33.25 | $33.25 | $33.18 | 434 |
| 2023-03-06 | $33.87 | $33.87 | $33.62 | $33.62 | $33.56 | 1,568 |
| 2023-03-03 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 80 |
| 2023-03-02 | $32.65 | $33.20 | $32.65 | $33.20 | $33.20 | 3,287 |
| 2023-03-01 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 7 |
| 2023-02-28 | $32.95 | $33.02 | $32.95 | $33.02 | $33.02 | 171 |
| 2023-02-27 | $33.16 | $33.16 | $33.04 | $33.04 | $33.04 | 614 |
| 2023-02-24 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 62 |
| 2023-02-23 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 221 |
| 2023-02-22 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 8 |
| 2023-02-21 | $33.50 | $33.50 | $33.27 | $33.27 | $33.27 | 482 |
| 2023-02-17 | $33.90 | $34.01 | $33.90 | $34.01 | $34.01 | 223 |
| 2023-02-16 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 104 |
| 2023-02-15 | $34.47 | $34.58 | $34.47 | $34.58 | $34.58 | 898 |
| 2023-02-14 | $34.33 | $34.38 | $34.33 | $34.38 | $34.38 | 293 |
| 2023-02-13 | $34.32 | $34.32 | $34.31 | $34.31 | $34.31 | 311 |
| 2023-02-10 | $33.95 | $33.98 | $33.95 | $33.98 | $33.98 | 307 |
| 2023-02-09 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 84 |
| 2023-02-08 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 94 |
| 2023-02-07 | $34.65 | $35.08 | $34.65 | $35.08 | $35.08 | 236 |
| 2023-02-06 | $34.94 | $34.94 | $34.67 | $34.67 | $34.67 | 678 |
| 2023-02-03 | $35.24 | $35.44 | $35.05 | $35.05 | $35.05 | 1,138 |
| 2023-02-02 | $35.61 | $35.62 | $35.61 | $35.62 | $35.62 | 561 |
| 2023-02-01 | $34.28 | $35.01 | $34.28 | $34.86 | $34.86 | 2,121 |
| 2023-01-31 | $34.12 | $34.28 | $34.00 | $34.28 | $34.28 | 4,537 |
| 2023-01-30 | $34.08 | $34.12 | $33.78 | $33.79 | $33.79 | 2,333 |
| 2023-01-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 5 |
| 2023-01-26 | $34.15 | $34.31 | $34.15 | $34.31 | $34.31 | 1,045 |
| 2023-01-25 | $33.79 | $34.03 | $33.79 | $34.00 | $34.00 | 400 |
| 2023-01-24 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 199 |
| 2023-01-23 | $34.23 | $34.28 | $34.16 | $34.18 | $34.18 | 567 |
| 2023-01-20 | $33.51 | $33.74 | $33.51 | $33.74 | $33.74 | 247 |
| 2023-01-19 | $33.00 | $33.15 | $32.89 | $33.09 | $33.09 | 1,210 |
| 2023-01-18 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 4 |
| 2023-01-17 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 30 |
| 2023-01-13 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 45 |
| 2023-01-12 | $33.21 | $33.33 | $33.21 | $33.24 | $33.24 | 798 |
| 2023-01-11 | $32.86 | $33.11 | $32.86 | $33.11 | $33.11 | 2,003 |
| 2023-01-10 | $32.56 | $32.83 | $32.56 | $32.80 | $32.80 | 4,584 |
| 2023-01-09 | $32.72 | $32.72 | $32.44 | $32.44 | $32.44 | 274 |
| 2023-01-06 | $32.05 | $32.28 | $32.05 | $32.28 | $32.28 | 443 |
| 2023-01-05 | $31.77 | $31.89 | $31.70 | $31.70 | $31.70 | 322 |
| 2023-01-04 | $31.69 | $32.16 | $31.69 | $32.06 | $32.06 | 1,710 |
| 2023-01-03 | $31.61 | $31.90 | $31.32 | $31.44 | $31.44 | 4,798 |
| 2022-12-30 | $31.16 | $31.38 | $31.16 | $31.38 | $31.38 | 2,528 |
| 2022-12-29 | $31.00 | $31.59 | $31.00 | $31.52 | $31.52 | 2,817 |
| 2022-12-28 | $31.06 | $31.06 | $30.80 | $30.80 | $30.80 | 1,739 |
| 2022-12-27 | $31.23 | $31.31 | $30.00 | $31.14 | $31.14 | 2,804 |
| 2022-12-23 | $31.14 | $31.29 | $31.14 | $31.29 | $31.29 | 499 |
| 2022-12-22 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 17 |
| 2022-12-21 | $32.01 | $32.14 | $31.96 | $32.02 | $31.68 | 1,353 |
| 2022-12-20 | $31.57 | $31.57 | $31.57 | $31.57 | $31.25 | 36 |
| 2022-12-19 | $31.73 | $31.73 | $31.37 | $31.48 | $31.15 | 2,033 |
| 2022-12-16 | $32.01 | $32.01 | $31.90 | $31.90 | $31.57 | 999 |
| 2022-12-15 | $32.41 | $32.41 | $32.10 | $32.16 | $31.82 | 469 |
| 2022-12-14 | $33.54 | $33.54 | $33.09 | $33.21 | $32.87 | 1,579 |
| 2022-12-13 | $33.42 | $33.42 | $33.07 | $33.27 | $32.92 | 1,506 |
| 2022-12-12 | $32.47 | $32.80 | $32.47 | $32.80 | $32.46 | 1,155 |
| 2022-12-09 | $32.63 | $32.63 | $32.45 | $32.45 | $32.12 | 968 |
| 2022-12-08 | $32.61 | $32.61 | $32.61 | $32.61 | $32.27 | 2 |
| 2022-12-07 | $32.15 | $32.17 | $32.15 | $32.17 | $31.84 | 457 |
| 2022-12-06 | $32.12 | $32.22 | $32.12 | $32.22 | $31.88 | 256 |
| 2022-12-05 | $33.17 | $33.17 | $32.75 | $32.75 | $32.41 | 871 |
| 2022-12-02 | $32.83 | $33.44 | $32.83 | $33.43 | $33.43 | 1,480 |
| 2022-12-01 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 3 |
| 2022-11-30 | $31.95 | $33.14 | $31.95 | $33.14 | $33.14 | 1,888 |
| 2022-11-29 | $32.07 | $32.07 | $31.89 | $31.90 | $31.90 | 1,786 |
| 2022-11-28 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 21 |
| 2022-11-25 | $32.35 | $32.46 | $32.35 | $32.46 | $32.46 | 295 |
| 2022-11-23 | $32.32 | $34.86 | $32.24 | $32.52 | $32.52 | 2,317 |
| 2022-11-22 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 4 |
| 2022-11-21 | $31.83 | $31.89 | $31.83 | $31.89 | $31.89 | 1,548 |
| 2022-11-18 | $32.06 | $32.08 | $32.06 | $32.08 | $32.08 | 326 |
| 2022-11-17 | $32.05 | $32.23 | $32.05 | $32.17 | $32.17 | 1,118 |
| 2022-11-16 | $32.65 | $32.65 | $32.43 | $32.43 | $32.43 | 478 |
| 2022-11-15 | $32.96 | $33.04 | $32.77 | $32.77 | $32.77 | 521 |
| 2022-11-14 | $32.18 | $32.54 | $32.18 | $32.21 | $32.21 | 3,406 |
| 2022-11-11 | $32.27 | $32.46 | $32.27 | $32.45 | $32.45 | 601 |
| 2022-11-10 | $31.46 | $31.76 | $31.24 | $31.76 | $31.76 | 3,699 |
| 2022-11-09 | $30.02 | $30.03 | $29.73 | $29.73 | $29.73 | 385 |
| 2022-11-08 | $30.51 | $30.51 | $30.45 | $30.45 | $30.45 | 616 |
| 2022-11-07 | $29.98 | $30.22 | $29.98 | $30.22 | $30.22 | 565 |
| 2022-11-04 | $30.14 | $30.14 | $29.56 | $29.96 | $29.96 | 607 |
| 2022-11-03 | $29.59 | $29.71 | $29.49 | $29.49 | $29.49 | 4,853 |
| 2022-11-02 | $30.53 | $30.88 | $29.93 | $29.93 | $29.93 | 432 |
| 2022-11-01 | $31.14 | $31.14 | $30.72 | $30.73 | $30.73 | 483 |
| 2022-10-31 | $30.83 | $30.91 | $30.69 | $30.82 | $30.82 | 1,113 |
| 2022-10-28 | $30.67 | $31.03 | $30.51 | $31.03 | $31.03 | 1,162 |
| 2022-10-27 | $30.92 | $30.92 | $30.71 | $30.71 | $30.71 | 488 |
| 2022-10-26 | $31.24 | $31.25 | $31.08 | $31.08 | $31.08 | 695 |
| 2022-10-25 | $30.52 | $31.01 | $30.52 | $31.01 | $31.01 | 978 |
| 2022-10-24 | $30.19 | $30.19 | $29.70 | $30.17 | $30.17 | 2,351 |
| 2022-10-21 | $29.96 | $30.26 | $29.96 | $30.26 | $30.26 | 1,122 |
| 2022-10-20 | $30.27 | $30.29 | $29.78 | $29.78 | $29.78 | 266 |
| 2022-10-19 | $30.02 | $30.09 | $29.84 | $29.84 | $29.84 | 327 |
| 2022-10-18 | $30.09 | $30.15 | $30.09 | $30.15 | $30.15 | 305 |
| 2022-10-17 | $29.90 | $29.95 | $29.85 | $29.90 | $29.90 | 1,309 |
| 2022-10-14 | $30.08 | $30.08 | $28.96 | $28.96 | $28.96 | 1,982 |
| 2022-10-13 | $28.71 | $29.68 | $28.71 | $29.68 | $29.68 | 309 |
| 2022-10-12 | $29.07 | $29.18 | $29.07 | $29.18 | $29.18 | 213 |
| 2022-10-11 | $28.94 | $29.46 | $28.94 | $29.11 | $29.11 | 964 |
| 2022-10-10 | $29.69 | $29.69 | $29.57 | $29.58 | $29.58 | 342 |
| 2022-10-07 | $29.99 | $29.99 | $29.87 | $29.87 | $29.87 | 431 |
| 2022-10-06 | $30.99 | $30.99 | $30.85 | $30.85 | $30.85 | 191 |
| 2022-10-05 | $30.66 | $31.04 | $30.66 | $31.04 | $31.04 | 147 |
| 2022-10-04 | $30.91 | $31.17 | $30.90 | $31.17 | $31.17 | 784 |
| 2022-10-03 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 17 |
| 2022-09-30 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 52 |
| 2022-09-29 | $29.45 | $29.67 | $29.45 | $29.67 | $29.67 | 218 |
| 2022-09-28 | $29.90 | $30.36 | $29.90 | $30.36 | $30.36 | 2,248 |
| 2022-09-27 | $29.35 | $29.54 | $29.35 | $29.54 | $29.54 | 438 |
| 2022-09-26 | $29.94 | $29.94 | $29.58 | $29.61 | $29.61 | 8,909 |
| 2022-09-23 | $30.03 | $30.03 | $29.65 | $29.80 | $29.80 | 1,745 |
| 2022-09-22 | $30.49 | $30.50 | $30.49 | $30.50 | $30.50 | 114 |
| 2022-09-21 | $31.05 | $31.50 | $30.89 | $30.89 | $30.89 | 1,053 |
| 2022-09-20 | $31.30 | $31.40 | $31.24 | $31.39 | $31.39 | 2,290 |
| 2022-09-19 | $31.45 | $31.74 | $31.45 | $31.74 | $31.74 | 887 |
| 2022-09-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 42 |
| 2022-09-15 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 36 |
| 2022-09-14 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 100 |
| 2022-09-13 | $32.81 | $32.81 | $32.44 | $32.44 | $32.44 | 503 |
| 2022-09-12 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 23 |
| 2022-09-09 | $33.33 | $33.58 | $33.33 | $33.58 | $33.58 | 218 |
| 2022-09-08 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 47 |
| 2022-09-07 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 14 |
| 2022-09-06 | $31.75 | $31.98 | $31.75 | $31.85 | $31.85 | 2,490 |
| 2022-09-02 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 11 |
| 2022-09-01 | $31.92 | $32.45 | $31.92 | $32.44 | $32.44 | 621 |
| 2022-08-31 | $32.78 | $32.78 | $32.71 | $32.71 | $32.71 | 291 |
| 2022-08-30 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 19 |
| 2022-08-29 | $33.39 | $33.39 | $33.18 | $33.18 | $33.18 | 309 |
| 2022-08-26 | $34.53 | $34.53 | $33.46 | $33.46 | $33.46 | 430 |
| 2022-08-25 | $34.60 | $34.69 | $34.60 | $34.69 | $34.69 | 903 |
| 2022-08-24 | $34.18 | $34.18 | $34.08 | $34.08 | $34.08 | 281 |
| 2022-08-23 | $33.85 | $33.90 | $33.84 | $33.88 | $33.88 | 1,554 |
| 2022-08-22 | $34.28 | $34.34 | $33.88 | $33.88 | $33.88 | 820 |
| 2022-08-19 | $34.79 | $34.80 | $34.74 | $34.80 | $34.80 | 417 |
| 2022-08-18 | $35.31 | $35.37 | $35.31 | $35.37 | $35.37 | 190 |
| 2022-08-17 | $35.29 | $35.38 | $35.29 | $35.38 | $35.38 | 332 |
| 2022-08-16 | $35.52 | $35.92 | $35.51 | $35.92 | $35.92 | 1,301 |
| 2022-08-15 | $35.77 | $35.98 | $35.77 | $35.97 | $35.97 | 714 |
| 2022-08-12 | $35.45 | $35.84 | $35.45 | $35.84 | $35.84 | 6,910 |
| 2022-08-11 | $35.68 | $35.68 | $35.35 | $35.35 | $35.35 | 221 |
| 2022-08-10 | $35.37 | $35.45 | $35.37 | $35.45 | $35.45 | 177 |
| 2022-08-09 | $34.37 | $34.40 | $34.37 | $34.40 | $34.40 | 209 |
| 2022-08-08 | $35.34 | $35.34 | $34.96 | $34.96 | $34.96 | 406 |
| 2022-08-05 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 18 |
| 2022-08-04 | $35.05 | $35.10 | $35.05 | $35.10 | $35.10 | 1,554 |
| 2022-08-03 | $34.88 | $35.00 | $34.88 | $35.00 | $35.00 | 4,931 |
| 2022-08-02 | $34.38 | $34.54 | $34.19 | $34.21 | $34.21 | 3,133 |
| 2022-08-01 | $34.34 | $34.38 | $34.18 | $34.18 | $34.18 | 1,774 |
| 2022-07-29 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 74 |
| 2022-07-28 | $33.47 | $34.13 | $33.47 | $34.13 | $34.13 | 1,822 |
| 2022-07-27 | $33.47 | $33.99 | $33.47 | $33.99 | $33.99 | 153 |
| 2022-07-26 | $33.20 | $33.20 | $33.07 | $33.07 | $33.07 | 334 |
| 2022-07-25 | $33.45 | $33.54 | $33.45 | $33.54 | $33.54 | 267 |
| 2022-07-22 | $33.90 | $33.96 | $33.45 | $33.52 | $33.52 | 1,029 |
| 2022-07-21 | $33.70 | $34.12 | $33.70 | $34.12 | $34.12 | 458 |
| 2022-07-20 | $33.14 | $33.64 | $33.14 | $33.63 | $33.63 | 1,297 |
| 2022-07-19 | $32.48 | $33.13 | $32.48 | $33.13 | $33.13 | 257 |
| 2022-07-18 | $32.66 | $32.74 | $32.16 | $32.16 | $32.16 | 1,048 |
| 2022-07-15 | $31.96 | $32.26 | $31.96 | $32.26 | $32.26 | 254 |
| 2022-07-14 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 11 |
| 2022-07-13 | $31.75 | $32.03 | $31.75 | $32.03 | $32.03 | 104 |
| 2022-07-12 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 59 |
| 2022-07-11 | $32.45 | $32.45 | $32.38 | $32.38 | $32.38 | 376 |
| 2022-07-08 | $33.35 | $33.35 | $33.14 | $33.16 | $33.16 | 824 |
| 2022-07-07 | $33.02 | $33.27 | $33.02 | $33.24 | $33.24 | 40,998 |
| 2022-07-06 | $32.68 | $32.68 | $32.54 | $32.58 | $32.58 | 2,166 |
| 2022-07-05 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 21 |
| 2022-07-01 | $32.04 | $32.34 | $32.04 | $32.34 | $32.34 | 1,923 |
| 2022-06-30 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 17 |
| 2022-06-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 4 |
| 2022-06-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 806 |
| 2022-06-27 | $33.40 | $33.47 | $33.28 | $33.28 | $33.28 | 671 |
| 2022-06-24 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 58 |
| 2022-06-23 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 30 |
| 2022-06-22 | $31.57 | $31.91 | $31.57 | $31.91 | $31.91 | 211 |
| 2022-06-21 | $31.74 | $31.80 | $31.74 | $31.80 | $31.80 | 982 |
| 2022-06-17 | $31.09 | $31.31 | $30.89 | $31.24 | $31.24 | 2,212 |
| 2022-06-16 | $31.07 | $31.07 | $30.83 | $30.83 | $30.83 | 419 |
| 2022-06-15 | $31.61 | $32.03 | $31.61 | $32.03 | $32.03 | 1,096 |
| 2022-06-14 | $31.54 | $31.54 | $31.06 | $31.32 | $31.32 | 5,332 |
| 2022-06-13 | $31.64 | $31.64 | $31.34 | $31.44 | $31.44 | 2,517 |
| 2022-06-10 | $33.65 | $33.65 | $32.99 | $33.00 | $33.00 | 5,064 |
| 2022-06-09 | $34.26 | $34.26 | $34.04 | $34.04 | $34.04 | 208 |
| 2022-06-08 | $35.24 | $35.24 | $35.09 | $35.09 | $35.09 | 5,367 |
| 2022-06-07 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 45 |
| 2022-06-06 | $34.93 | $35.11 | $34.76 | $34.76 | $34.76 | 2,622 |
| 2022-06-03 | $34.63 | $34.63 | $34.61 | $34.61 | $34.61 | 160 |
| 2022-06-02 | $34.50 | $35.36 | $34.50 | $35.36 | $35.36 | 1,483 |
| 2022-06-01 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 16 |
| 2022-05-31 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 122 |
| 2022-05-27 | $34.73 | $34.96 | $34.73 | $34.96 | $34.96 | 159 |
| 2022-05-26 | $34.20 | $34.20 | $34.11 | $34.11 | $34.11 | 1,202 |
| 2022-05-25 | $33.23 | $33.64 | $33.21 | $33.51 | $33.51 | 1,999 |
| 2022-05-24 | $33.00 | $33.17 | $33.00 | $33.17 | $33.17 | 109 |
| 2022-05-23 | $33.65 | $33.88 | $33.65 | $33.88 | $33.88 | 1,017 |
| 2022-05-20 | $33.37 | $33.40 | $33.37 | $33.40 | $33.40 | 206 |
| 2022-05-19 | $33.09 | $33.59 | $32.84 | $33.57 | $33.57 | 4,206 |
| 2022-05-18 | $33.22 | $33.24 | $33.22 | $33.24 | $33.24 | 133 |
| 2022-05-17 | $34.35 | $34.53 | $34.35 | $34.53 | $34.53 | 547 |
| 2022-05-16 | $33.78 | $33.78 | $33.71 | $33.71 | $33.71 | 179 |
| 2022-05-13 | $33.83 | $33.95 | $33.83 | $33.95 | $33.95 | 368 |
| 2022-05-12 | $32.25 | $32.71 | $32.25 | $32.71 | $32.71 | 263 |
| 2022-05-11 | $33.45 | $33.49 | $32.54 | $32.54 | $32.54 | 3,071 |
| 2022-05-10 | $33.33 | $33.33 | $33.15 | $33.15 | $33.15 | 176 |
| 2022-05-09 | $33.21 | $33.22 | $32.90 | $32.90 | $32.90 | 324 |
| 2022-05-06 | $34.60 | $34.60 | $34.21 | $34.37 | $34.37 | 373 |
| 2022-05-05 | $35.92 | $35.92 | $35.04 | $35.04 | $35.04 | 5,922 |
| 2022-05-04 | $35.24 | $36.67 | $35.24 | $36.67 | $36.67 | 550 |
| 2022-05-03 | $35.78 | $35.80 | $35.64 | $35.80 | $35.80 | 1,081 |
| 2022-05-02 | $35.84 | $35.86 | $35.15 | $35.86 | $35.86 | 1,414 |
| 2022-04-29 | $36.19 | $36.19 | $35.52 | $35.52 | $35.52 | 1,331 |
| 2022-04-28 | $35.62 | $36.35 | $35.62 | $36.35 | $36.35 | 306 |
| 2022-04-27 | $35.83 | $35.83 | $35.55 | $35.55 | $35.55 | 452 |
| 2022-04-26 | $35.75 | $35.75 | $35.43 | $35.43 | $35.43 | 1,169 |
| 2022-04-25 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 314 |
| 2022-04-22 | $36.99 | $37.03 | $36.33 | $36.33 | $36.33 | 2,254 |
| 2022-04-21 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 170 |
| 2022-04-20 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 319 |
| 2022-04-19 | $38.31 | $38.47 | $38.31 | $38.47 | $38.47 | 337 |
| 2022-04-18 | $38.01 | $38.01 | $37.94 | $37.94 | $37.94 | 434 |
| 2022-04-14 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 66 |
| 2022-04-13 | $38.45 | $38.94 | $38.45 | $38.94 | $38.94 | 324 |
| 2022-04-12 | $38.76 | $38.76 | $38.42 | $38.42 | $38.42 | 252 |
| 2022-04-11 | $38.69 | $38.81 | $38.68 | $38.68 | $38.68 | 1,326 |
| 2022-04-08 | $39.30 | $39.60 | $39.27 | $39.27 | $39.27 | 1,333 |
| 2022-04-07 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 25 |
| 2022-04-06 | $39.26 | $39.45 | $39.26 | $39.45 | $39.45 | 313 |
| 2022-04-05 | $40.78 | $40.78 | $40.13 | $40.13 | $40.13 | 535 |
| 2022-04-04 | $40.34 | $40.79 | $40.34 | $40.79 | $40.79 | 515 |
| 2022-04-01 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 27 |
| 2022-03-31 | $39.99 | $39.99 | $39.92 | $39.92 | $39.92 | 171 |
| 2022-03-30 | $40.72 | $40.76 | $40.35 | $40.43 | $40.43 | 2,836 |
| 2022-03-29 | $40.46 | $40.83 | $40.46 | $40.83 | $40.83 | 410 |
| 2022-03-28 | $39.46 | $40.01 | $39.46 | $40.01 | $40.01 | 542 |
| 2022-03-25 | $39.38 | $39.58 | $39.38 | $39.56 | $39.56 | 1,123 |
| 2022-03-24 | $39.13 | $39.70 | $39.13 | $39.69 | $39.69 | 1,157 |
| 2022-03-23 | $39.36 | $39.55 | $39.19 | $39.19 | $39.19 | 888 |
| 2022-03-22 | $39.82 | $39.90 | $39.78 | $39.82 | $39.82 | 2,172 |
| 2022-03-21 | $38.92 | $39.24 | $38.92 | $39.11 | $39.11 | 906 |
| 2022-03-18 | $38.45 | $39.61 | $38.45 | $39.61 | $39.61 | 1,088 |
| 2022-03-17 | $37.98 | $38.58 | $37.98 | $38.58 | $38.58 | 848 |
| 2022-03-16 | $37.25 | $38.08 | $37.13 | $38.08 | $38.08 | 1,047 |
| 2022-03-15 | $35.56 | $36.36 | $35.56 | $36.36 | $36.36 | 2,467 |
| 2022-03-14 | $35.66 | $35.66 | $35.54 | $35.60 | $35.60 | 1,155 |
| 2022-03-11 | $36.85 | $36.85 | $36.13 | $36.13 | $36.13 | 705 |
| 2022-03-10 | $36.57 | $36.86 | $36.35 | $36.35 | $36.35 | 803 |
| 2022-03-09 | $37.31 | $37.42 | $37.31 | $37.32 | $37.32 | 1,611 |
| 2022-03-08 | $36.22 | $36.67 | $35.69 | $36.05 | $36.05 | 6,167 |
| 2022-03-07 | $37.59 | $37.59 | $35.29 | $36.46 | $36.46 | 6,890 |
| 2022-03-04 | $37.87 | $37.87 | $37.44 | $37.76 | $37.76 | 3,044 |
| 2022-03-03 | $39.15 | $39.15 | $38.23 | $38.39 | $38.39 | 11,521 |
| 2022-03-02 | $38.68 | $39.02 | $38.49 | $39.01 | $39.01 | 926 |
| 2022-03-01 | $38.96 | $39.09 | $38.48 | $38.48 | $38.48 | 4,260 |
| 2022-02-28 | $38.64 | $39.01 | $38.64 | $39.01 | $39.01 | 1,551 |
| 2022-02-25 | $38.58 | $39.02 | $38.58 | $39.01 | $39.01 | 874 |
| 2022-02-24 | $36.37 | $38.42 | $36.31 | $38.42 | $38.42 | 5,152 |
| 2022-02-23 | $37.99 | $38.03 | $37.49 | $37.49 | $37.49 | 1,205 |
| 2022-02-22 | $38.37 | $38.37 | $37.94 | $38.15 | $38.15 | 8,129 |
| 2022-02-18 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 174 |
| 2022-02-17 | $39.77 | $39.77 | $39.40 | $39.40 | $39.40 | 742 |
| 2022-02-16 | $39.97 | $40.38 | $39.97 | $40.32 | $40.32 | 593 |
| 2022-02-15 | $40.22 | $40.47 | $40.22 | $40.43 | $40.43 | 11,340 |
| 2022-02-14 | $39.63 | $39.63 | $39.20 | $39.46 | $39.46 | 588 |
| 2022-02-11 | $40.72 | $40.72 | $39.78 | $39.78 | $39.78 | 887 |
| 2022-02-10 | $41.22 | $41.37 | $40.63 | $40.69 | $40.69 | 61,541 |
| 2022-02-09 | $40.90 | $41.43 | $40.90 | $41.43 | $41.43 | 3,862 |
| 2022-02-08 | $40.44 | $40.54 | $40.29 | $40.54 | $40.54 | 627 |
| 2022-02-07 | $40.40 | $40.60 | $40.14 | $40.14 | $40.14 | 921 |
| 2022-02-04 | $40.00 | $40.49 | $39.87 | $40.44 | $40.44 | 2,671 |
| 2022-02-03 | $40.23 | $40.43 | $39.92 | $39.93 | $39.93 | 3,084 |
| 2022-02-02 | $41.33 | $41.33 | $40.81 | $41.18 | $41.18 | 5,780 |
| 2022-02-01 | $40.66 | $41.17 | $40.66 | $41.17 | $41.17 | 2,371 |
| 2022-01-31 | $39.77 | $40.84 | $39.77 | $40.84 | $40.84 | 3,563 |
| 2022-01-28 | $38.49 | $39.43 | $38.27 | $39.43 | $39.43 | 5,184 |
| 2022-01-27 | $39.42 | $39.42 | $38.61 | $38.66 | $38.66 | 3,711 |
| 2022-01-26 | $39.80 | $39.92 | $38.92 | $38.92 | $38.92 | 1,759 |
| 2022-01-25 | $39.56 | $39.56 | $38.93 | $39.25 | $39.25 | 8,967 |
| 2022-01-24 | $39.44 | $40.00 | $38.11 | $40.00 | $40.00 | 20,457 |
| 2022-01-21 | $40.53 | $40.90 | $40.12 | $40.12 | $40.12 | 2,769 |
| 2022-01-20 | $42.04 | $42.27 | $41.13 | $41.14 | $41.14 | 4,173 |
| 2022-01-19 | $41.77 | $41.96 | $41.40 | $41.40 | $41.40 | 1,555 |
| 2022-01-18 | $41.74 | $41.76 | $41.59 | $41.59 | $41.59 | 854 |
| 2022-01-14 | $42.46 | $42.61 | $42.13 | $42.60 | $42.60 | 3,670 |
| 2022-01-13 | $43.25 | $43.25 | $42.67 | $42.67 | $42.67 | 781 |
| 2022-01-12 | $43.81 | $43.81 | $43.53 | $43.66 | $43.66 | 762 |
| 2022-01-11 | $43.00 | $43.54 | $43.00 | $43.54 | $43.54 | 1,025 |
| 2022-01-10 | $41.96 | $42.85 | $41.89 | $42.85 | $42.85 | 2,492 |
| 2022-01-07 | $43.20 | $43.22 | $42.89 | $42.90 | $42.90 | 868 |
| 2022-01-06 | $43.00 | $43.30 | $43.00 | $43.05 | $43.05 | 1,581 |
| 2022-01-05 | $44.13 | $44.13 | $43.15 | $43.15 | $43.15 | 1,022 |
| 2022-01-04 | $44.48 | $44.50 | $44.03 | $44.39 | $44.39 | 807 |
| 2022-01-03 | $44.65 | $44.99 | $44.65 | $44.99 | $44.99 | 1,435 |
| 2021-12-31 | $45.29 | $45.29 | $45.05 | $45.05 | $45.05 | 527 |
| 2021-12-30 | $45.11 | $45.52 | $45.11 | $45.28 | $45.28 | 2,399 |
| 2021-12-29 | $44.85 | $45.06 | $44.85 | $45.06 | $45.06 | 1,137 |
| 2021-12-28 | $45.46 | $45.46 | $45.11 | $45.11 | $45.11 | 3,360 |
| 2021-12-27 | $45.22 | $45.41 | $45.22 | $45.41 | $45.41 | 1,814 |
| 2021-12-23 | $44.95 | $45.12 | $44.95 | $45.12 | $45.12 | 200 |
| 2021-12-22 | $44.79 | $44.86 | $44.79 | $44.86 | $44.82 | 1,259 |
| 2021-12-21 | $43.84 | $44.67 | $43.84 | $44.67 | $44.63 | 1,962 |
| 2021-12-20 | $44.05 | $44.05 | $43.69 | $43.75 | $43.71 | 1,110 |
| 2021-12-17 | $44.06 | $44.58 | $43.73 | $44.34 | $44.30 | 4,693 |
| 2021-12-16 | $44.99 | $44.99 | $44.19 | $44.38 | $44.34 | 2,298 |
| 2021-12-15 | $44.06 | $44.78 | $43.81 | $44.78 | $44.74 | 2,610 |
| 2021-12-14 | $44.36 | $44.41 | $44.11 | $44.28 | $44.24 | 2,279 |
| 2021-12-13 | $45.09 | $45.13 | $44.78 | $44.81 | $44.77 | 5,091 |
| 2021-12-10 | $45.33 | $45.33 | $45.02 | $45.14 | $45.10 | 1,086 |
| 2021-12-09 | $45.53 | $45.66 | $45.15 | $45.15 | $45.11 | 3,642 |
| 2021-12-08 | $45.36 | $45.74 | $45.29 | $45.72 | $45.68 | 4,824 |
| 2021-12-07 | $44.79 | $45.34 | $44.79 | $45.34 | $45.30 | 1,142 |
| 2021-12-06 | $43.55 | $43.97 | $43.36 | $43.97 | $43.93 | 1,236 |
| 2021-12-03 | $43.94 | $43.94 | $43.31 | $43.69 | $43.65 | 6,898 |
| 2021-12-02 | $44.06 | $44.60 | $44.06 | $44.46 | $44.42 | 5,300 |
| 2021-12-01 | $45.37 | $45.49 | $44.19 | $44.19 | $44.15 | 5,603 |
| 2021-11-30 | $45.90 | $45.93 | $45.08 | $45.18 | $45.14 | 2,402 |
| 2021-11-29 | $45.89 | $46.18 | $45.79 | $45.99 | $45.95 | 7,157 |
| 2021-11-26 | $45.75 | $45.75 | $45.61 | $45.61 | $45.57 | 328 |
| 2021-11-24 | $45.80 | $46.23 | $45.71 | $46.23 | $46.19 | 1,218 |
| 2021-11-23 | $46.20 | $46.20 | $45.64 | $46.02 | $45.98 | 2,068 |
| 2021-11-22 | $47.25 | $47.25 | $46.51 | $46.51 | $46.47 | 1,215 |
| 2021-11-19 | $47.38 | $47.38 | $47.10 | $47.14 | $47.10 | 2,485 |
| 2021-11-18 | $47.20 | $47.20 | $47.17 | $47.17 | $47.13 | 142 |
| 2021-11-17 | $47.50 | $47.50 | $47.21 | $47.24 | $47.20 | 2,222 |
| 2021-11-16 | $47.48 | $47.50 | $47.46 | $47.46 | $47.41 | 1,753 |
| 2021-11-15 | $47.50 | $47.51 | $47.19 | $47.20 | $47.16 | 2,277 |
| 2021-11-12 | $46.91 | $47.34 | $46.82 | $47.31 | $47.27 | 9,478 |
| 2021-11-11 | $46.82 | $46.98 | $46.82 | $46.83 | $46.79 | 1,285 |
| 2021-11-10 | $47.18 | $47.32 | $46.61 | $46.73 | $46.69 | 1,677 |
| 2021-11-09 | $47.08 | $47.25 | $47.08 | $47.25 | $47.21 | 2,712 |
| 2021-11-08 | $47.18 | $47.24 | $47.16 | $47.24 | $47.20 | 1,920 |
| 2021-11-05 | $47.14 | $47.14 | $46.72 | $46.92 | $46.88 | 1,822 |
| 2021-11-04 | $47.17 | $47.36 | $47.11 | $47.21 | $47.17 | 35,922 |
| 2021-11-03 | $46.71 | $47.11 | $46.71 | $47.11 | $47.07 | 1,034 |
| 2021-11-02 | $46.57 | $46.70 | $46.57 | $46.70 | $46.66 | 40,269 |
| 2021-11-01 | $46.52 | $46.69 | $46.41 | $46.64 | $46.60 | 29,105 |
| 2021-10-29 | $45.90 | $46.24 | $45.89 | $46.24 | $46.20 | 14,751 |
| 2021-10-28 | $46.07 | $46.24 | $46.07 | $46.20 | $46.16 | 18,560 |
| 2021-10-27 | $46.39 | $46.39 | $46.09 | $46.09 | $46.05 | 746 |
| 2021-10-26 | $46.58 | $46.70 | $46.47 | $46.48 | $46.44 | 918 |
| 2021-10-25 | $46.24 | $46.61 | $46.23 | $46.59 | $46.55 | 981 |
| 2021-10-22 | $46.51 | $46.52 | $46.27 | $46.34 | $46.30 | 574 |
| 2021-10-21 | $46.41 | $46.57 | $46.41 | $46.57 | $46.53 | 2,967 |
| 2021-10-20 | $46.49 | $46.49 | $46.42 | $46.42 | $46.38 | 432 |
| 2021-10-19 | $46.31 | $46.46 | $46.31 | $46.46 | $46.42 | 1,240 |
| 2021-10-18 | $45.53 | $45.97 | $45.53 | $45.96 | $45.92 | 1,707 |
| 2021-10-15 | $45.84 | $45.84 | $45.78 | $45.81 | $45.77 | 1,807 |
| 2021-10-14 | $45.47 | $45.59 | $45.47 | $45.58 | $45.54 | 1,429 |
| 2021-10-13 | $44.87 | $45.02 | $44.82 | $45.00 | $44.96 | 11,551 |
| 2021-10-12 | $44.74 | $44.74 | $44.55 | $44.57 | $44.53 | 2,817 |
| 2021-10-11 | $45.00 | $45.09 | $44.67 | $44.67 | $44.63 | 2,769 |
| 2021-10-08 | $45.01 | $45.01 | $44.86 | $44.86 | $44.83 | 459 |
| 2021-10-07 | $44.79 | $45.34 | $44.79 | $45.03 | $44.99 | 1,471 |
| 2021-10-06 | $44.08 | $44.36 | $43.89 | $44.36 | $44.32 | 3,704 |
| 2021-10-05 | $44.28 | $44.51 | $44.28 | $44.37 | $44.33 | 1,782 |
| 2021-10-04 | $44.25 | $44.25 | $43.77 | $43.91 | $43.88 | 5,488 |
| 2021-10-01 | $44.50 | $44.94 | $44.41 | $44.89 | $44.85 | 3,515 |
| 2021-09-30 | $45.02 | $45.06 | $44.67 | $44.67 | $44.63 | 721 |
| 2021-09-29 | $44.80 | $44.84 | $44.74 | $44.74 | $44.70 | 1,374 |
| 2021-09-28 | $45.50 | $45.50 | $44.90 | $44.90 | $44.86 | 1,760 |
| 2021-09-27 | $45.96 | $46.13 | $45.96 | $46.08 | $46.04 | 1,695 |
| 2021-09-24 | $46.48 | $46.50 | $46.36 | $46.50 | $46.46 | 627 |
| 2021-09-23 | $46.63 | $46.79 | $46.63 | $46.78 | $46.74 | 2,294 |
| 2021-09-22 | $46.00 | $46.24 | $46.00 | $46.24 | $46.20 | 286 |
| 2021-09-21 | $46.00 | $46.00 | $45.80 | $45.90 | $45.85 | 1,734 |
| 2021-09-20 | $45.97 | $45.97 | $45.48 | $45.67 | $45.62 | 2,912 |
| 2021-09-17 | $46.57 | $46.64 | $46.43 | $46.64 | $46.59 | 2,423 |
| 2021-09-16 | $46.68 | $46.96 | $46.68 | $46.88 | $46.83 | 1,059 |
| 2021-09-15 | $46.57 | $46.91 | $46.57 | $46.91 | $46.86 | 1,222 |
| 2021-09-14 | $46.93 | $46.98 | $46.73 | $46.73 | $46.68 | 1,095 |
| 2021-09-13 | $46.87 | $46.92 | $46.77 | $46.92 | $46.86 | 3,301 |
| 2021-09-10 | $47.53 | $47.53 | $47.35 | $47.35 | $47.29 | 434 |
| 2021-09-09 | $47.93 | $47.93 | $47.71 | $47.71 | $47.66 | 1,123 |
| 2021-09-08 | $47.96 | $48.00 | $47.72 | $47.96 | $47.90 | 2,938 |
| 2021-09-07 | $48.20 | $48.25 | $48.13 | $48.22 | $48.16 | 864 |
| 2021-09-03 | $48.01 | $48.13 | $48.01 | $48.13 | $48.07 | 973 |
| 2021-09-02 | $48.00 | $48.00 | $48.00 | $48.00 | $47.95 | 320 |
| 2021-09-01 | $47.75 | $48.09 | $47.75 | $47.96 | $47.91 | 988 |
| 2021-08-31 | $47.65 | $47.65 | $47.49 | $47.55 | $47.50 | 2,568 |
| 2021-08-30 | $47.35 | $47.50 | $47.35 | $47.41 | $47.35 | 2,978 |
| 2021-08-27 | $47.22 | $47.22 | $47.17 | $47.19 | $47.14 | 578 |
| 2021-08-26 | $46.91 | $47.03 | $46.86 | $46.86 | $46.81 | 1,467 |
| 2021-08-25 | $46.98 | $47.11 | $46.98 | $47.07 | $47.02 | 3,226 |
| 2021-08-24 | $46.98 | $47.00 | $46.94 | $46.99 | $46.94 | 1,068 |
| 2021-08-23 | $45.94 | $46.45 | $45.94 | $46.45 | $46.40 | 1,789 |
| 2021-08-20 | $45.70 | $45.84 | $45.69 | $45.79 | $45.74 | 957 |
| 2021-08-19 | $45.11 | $45.68 | $45.11 | $45.50 | $45.44 | 3,494 |
| 2021-08-18 | $46.01 | $46.01 | $45.65 | $45.65 | $45.60 | 357 |
| 2021-08-17 | $45.89 | $45.95 | $45.80 | $45.95 | $45.90 | 2,846 |
| 2021-08-16 | $46.11 | $46.19 | $45.81 | $46.19 | $46.14 | 1,242 |
| 2021-08-13 | $46.39 | $46.43 | $46.32 | $46.35 | $46.30 | 2,134 |
| 2021-08-12 | $46.28 | $46.32 | $46.28 | $46.32 | $46.26 | 1,227 |
| 2021-08-11 | $46.64 | $46.64 | $46.12 | $46.29 | $46.24 | 2,178 |
| 2021-08-10 | $46.75 | $46.75 | $46.40 | $46.40 | $46.35 | 1,139 |
| 2021-08-09 | $46.51 | $46.54 | $46.51 | $46.54 | $46.48 | 292 |
| 2021-08-06 | $46.23 | $46.23 | $46.22 | $46.23 | $46.18 | 339 |
| 2021-08-05 | $46.42 | $46.48 | $46.41 | $46.48 | $46.43 | 1,567 |
| 2021-08-04 | $46.25 | $46.37 | $46.20 | $46.30 | $46.24 | 2,065 |
| 2021-08-03 | $45.90 | $46.05 | $45.66 | $46.05 | $46.00 | 956 |
| 2021-08-02 | $46.13 | $46.24 | $45.92 | $45.92 | $45.86 | 1,146 |
| 2021-07-30 | $45.96 | $46.11 | $45.96 | $45.98 | $45.93 | 3,587 |
| 2021-07-29 | $46.38 | $46.38 | $46.34 | $46.34 | $46.28 | 249 |
| 2021-07-28 | $45.85 | $46.29 | $45.85 | $46.29 | $46.24 | 11,702 |
| 2021-07-27 | $45.80 | $45.85 | $45.50 | $45.62 | $45.57 | 1,406 |
| 2021-07-26 | $46.39 | $46.39 | $46.17 | $46.17 | $46.12 | 801 |
| 2021-07-23 | $46.39 | $46.63 | $46.39 | $46.63 | $46.58 | 1,979 |
| 2021-07-22 | $46.26 | $46.34 | $46.26 | $46.34 | $46.29 | 359 |
| 2021-07-21 | $45.94 | $46.14 | $45.93 | $46.14 | $46.09 | 878 |
| 2021-07-20 | $45.59 | $45.92 | $45.59 | $45.92 | $45.87 | 668 |
| 2021-07-19 | $45.19 | $45.40 | $45.17 | $45.32 | $45.27 | 2,049 |
| 2021-07-16 | $45.74 | $45.80 | $45.70 | $45.70 | $45.65 | 394 |
| 2021-07-15 | $45.78 | $46.02 | $45.70 | $45.77 | $45.72 | 1,527 |
| 2021-07-14 | $46.33 | $46.33 | $46.00 | $46.04 | $45.98 | 1,023 |
| 2021-07-13 | $46.14 | $46.52 | $46.14 | $46.21 | $46.15 | 3,697 |
| 2021-07-12 | $46.24 | $46.29 | $46.24 | $46.28 | $46.23 | 826 |
| 2021-07-09 | $45.92 | $46.22 | $45.92 | $46.22 | $46.17 | 1,440 |
| 2021-07-08 | $45.41 | $45.87 | $45.41 | $45.80 | $45.74 | 2,432 |
| 2021-07-07 | $46.53 | $46.53 | $46.16 | $46.30 | $46.25 | 2,015 |
| 2021-07-06 | $46.30 | $46.37 | $46.18 | $46.37 | $46.31 | 1,532 |
| 2021-07-02 | $46.27 | $46.50 | $46.26 | $46.50 | $46.45 | 1,798 |
| 2021-07-01 | $46.25 | $46.26 | $46.22 | $46.23 | $46.18 | 1,591 |
| 2021-06-30 | $46.17 | $46.20 | $46.17 | $46.19 | $46.14 | 1,180 |
| 2021-06-29 | $46.19 | $46.44 | $46.17 | $46.44 | $46.38 | 3,986 |
| 2021-06-28 | $46.00 | $46.17 | $46.00 | $46.17 | $46.12 | 1,794 |
| 2021-06-25 | $45.84 | $45.84 | $45.75 | $45.82 | $45.77 | 1,598 |
| 2021-06-24 | $45.52 | $45.74 | $45.52 | $45.67 | $45.62 | 2,959 |
| 2021-06-23 | $45.43 | $45.49 | $45.32 | $45.32 | $45.27 | 1,901 |
| 2021-06-22 | $44.80 | $45.26 | $44.80 | $45.26 | $45.21 | 1,619 |
| 2021-06-21 | $44.93 | $45.00 | $44.89 | $44.98 | $44.88 | 1,899 |
| 2021-06-18 | $44.84 | $44.84 | $44.72 | $44.72 | $44.61 | 760 |
| 2021-06-17 | $44.57 | $44.94 | $44.57 | $44.94 | $44.83 | 811 |
| 2021-06-16 | $44.79 | $44.81 | $44.40 | $44.55 | $44.44 | 1,770 |
| 2021-06-15 | $45.15 | $45.15 | $44.81 | $44.81 | $44.70 | 3,292 |
| 2021-06-14 | $44.64 | $45.09 | $44.64 | $45.09 | $44.98 | 11,002 |
| 2021-06-11 | $44.80 | $44.91 | $44.73 | $44.87 | $44.76 | 3,053 |
| 2021-06-10 | $44.59 | $44.79 | $44.46 | $44.79 | $44.68 | 39,353 |
| 2021-06-09 | $44.53 | $44.53 | $44.38 | $44.41 | $44.30 | 1,565 |
| 2021-06-08 | $44.43 | $44.43 | $44.16 | $44.34 | $44.23 | 1,726 |
| 2021-06-07 | $44.10 | $44.34 | $44.09 | $44.27 | $44.16 | 2,338 |
| 2021-06-04 | $44.04 | $44.09 | $44.04 | $44.08 | $43.97 | 1,081 |
| 2021-06-03 | $43.51 | $43.67 | $43.51 | $43.57 | $43.46 | 8,410 |
| 2021-06-02 | $43.73 | $43.92 | $43.73 | $43.92 | $43.81 | 2,466 |
| 2021-06-01 | $44.10 | $44.18 | $43.81 | $43.89 | $43.78 | 1,606 |
| 2021-05-28 | $43.91 | $43.94 | $43.75 | $43.75 | $43.64 | 3,023 |
| 2021-05-27 | $43.68 | $43.77 | $43.60 | $43.61 | $43.50 | 1,648 |
| 2021-05-26 | $43.64 | $43.67 | $43.61 | $43.67 | $43.57 | 10,463 |
| 2021-05-25 | $43.60 | $43.71 | $43.57 | $43.57 | $43.46 | 12,637 |
| 2021-05-24 | $43.49 | $43.49 | $43.44 | $43.44 | $43.33 | 2,482 |
| 2021-05-21 | $43.21 | $43.21 | $43.00 | $43.00 | $42.89 | 1,159 |
| 2021-05-20 | $43.07 | $43.18 | $43.07 | $43.14 | $43.04 | 1,121 |
| 2021-05-19 | $42.06 | $42.39 | $42.06 | $42.39 | $42.28 | 2,153 |
| 2021-05-18 | $42.57 | $42.83 | $42.49 | $42.49 | $42.38 | 2,387 |
| 2021-05-17 | $42.49 | $42.49 | $42.28 | $42.42 | $42.31 | 970 |
| 2021-05-14 | $42.32 | $42.50 | $42.32 | $42.50 | $42.40 | 3,168 |
| 2021-05-13 | $42.04 | $42.11 | $41.66 | $41.78 | $41.68 | 2,895 |
| 2021-05-12 | $42.14 | $42.36 | $41.68 | $41.68 | $41.58 | 11,904 |
| 2021-05-11 | $42.27 | $42.68 | $42.13 | $42.60 | $42.50 | 4,557 |
| 2021-05-10 | $43.16 | $43.16 | $42.71 | $42.74 | $42.64 | 13,480 |
| 2021-05-07 | $43.79 | $43.94 | $43.67 | $43.73 | $43.62 | 2,197 |
| 2021-05-06 | $43.15 | $43.40 | $42.91 | $43.40 | $43.30 | 11,465 |
| 2021-05-05 | $43.61 | $43.71 | $43.38 | $43.40 | $43.29 | 10,379 |
| 2021-05-04 | $43.98 | $43.98 | $43.18 | $43.50 | $43.39 | 5,787 |
| 2021-05-03 | $44.60 | $44.77 | $44.28 | $44.29 | $44.19 | 4,656 |
| 2021-04-30 | $44.69 | $44.93 | $44.58 | $44.58 | $44.47 | 4,766 |
| 2021-04-29 | $45.41 | $45.43 | $44.69 | $45.09 | $44.99 | 10,531 |
| 2021-04-28 | $45.34 | $45.34 | $45.28 | $45.32 | $45.21 | 4,770 |
| 2021-04-27 | $45.22 | $45.36 | $45.20 | $45.36 | $45.25 | 2,344 |
| 2021-04-26 | $45.02 | $45.33 | $44.86 | $45.25 | $45.14 | 3,642 |
| 2021-04-23 | $44.74 | $45.16 | $44.74 | $45.07 | $44.96 | 3,401 |
| 2021-04-22 | $44.62 | $44.93 | $44.46 | $44.52 | $44.41 | 3,901 |
| 2021-04-21 | $44.17 | $44.67 | $43.97 | $44.67 | $44.56 | 4,558 |
| 2021-04-20 | $44.60 | $44.63 | $44.07 | $44.21 | $44.11 | 3,246 |
| 2021-04-19 | $44.73 | $44.73 | $44.44 | $44.54 | $44.43 | 5,527 |
| 2021-04-16 | $44.81 | $44.98 | $44.75 | $44.97 | $44.86 | 3,623 |
| 2021-04-15 | $44.83 | $44.96 | $44.79 | $44.89 | $44.78 | 2,438 |
| 2021-04-14 | $44.64 | $44.64 | $44.37 | $44.41 | $44.30 | 2,841 |
| 2021-04-13 | $44.40 | $44.60 | $44.31 | $44.60 | $44.49 | 5,514 |
| 2021-04-12 | $43.96 | $44.09 | $43.89 | $44.06 | $43.95 | 5,086 |
| 2021-04-09 | $44.10 | $44.27 | $43.99 | $44.27 | $44.16 | 6,033 |
| 2021-04-08 | $44.06 | $44.19 | $44.01 | $44.11 | $44.00 | 3,135 |
| 2021-04-07 | $43.76 | $43.77 | $43.59 | $43.62 | $43.52 | 2,628 |
| 2021-04-06 | $43.72 | $44.18 | $43.72 | $43.88 | $43.77 | 7,164 |
| 2021-04-05 | $43.68 | $43.85 | $43.54 | $43.83 | $43.72 | 8,685 |
| 2021-04-01 | $43.21 | $43.34 | $43.19 | $43.28 | $43.18 | 12,792 |
| 2021-03-31 | $42.27 | $42.72 | $42.27 | $42.53 | $42.43 | 10,355 |
| 2021-03-30 | $42.02 | $42.09 | $41.82 | $41.97 | $41.87 | 3,789 |
| 2021-03-29 | $42.04 | $42.23 | $41.87 | $42.13 | $42.03 | 8,259 |
| 2021-03-26 | $41.75 | $42.20 | $41.69 | $42.20 | $42.10 | 11,641 |
| 2021-03-25 | $41.26 | $41.55 | $41.12 | $41.53 | $41.43 | 6,324 |
| 2021-03-24 | $42.18 | $42.22 | $41.61 | $41.61 | $41.51 | 4,973 |
| 2021-03-23 | $42.78 | $42.83 | $42.40 | $42.43 | $42.33 | 7,707 |
| 2021-03-22 | $42.44 | $43.07 | $42.44 | $42.87 | $42.76 | 3,705 |
| 2021-03-19 | $42.18 | $42.44 | $42.18 | $42.44 | $42.33 | 1,686 |
| 2021-03-18 | $42.63 | $42.77 | $42.19 | $42.19 | $42.09 | 3,917 |
| 2021-03-17 | $42.81 | $43.31 | $42.61 | $43.16 | $43.05 | 2,971 |
| 2021-03-16 | $43.34 | $43.54 | $43.03 | $43.18 | $43.08 | 1,947 |
| 2021-03-15 | $42.75 | $43.07 | $42.67 | $43.05 | $42.95 | 3,993 |
| 2021-03-12 | $42.69 | $42.74 | $42.35 | $42.74 | $42.64 | 4,546 |
| 2021-03-11 | $42.69 | $43.12 | $42.62 | $43.10 | $43.00 | 7,191 |
| 2021-03-10 | $42.36 | $42.36 | $41.93 | $41.93 | $41.83 | 8,154 |
| 2021-03-09 | $41.81 | $42.00 | $41.81 | $41.87 | $41.76 | 4,844 |
| 2021-03-08 | $41.44 | $41.66 | $40.67 | $40.67 | $40.57 | 10,098 |
| 2021-03-05 | $41.52 | $41.78 | $40.35 | $41.78 | $41.68 | 8,316 |
| 2021-03-04 | $42.12 | $42.44 | $40.73 | $41.21 | $41.11 | 15,462 |
| 2021-03-03 | $43.71 | $43.71 | $42.60 | $42.68 | $42.58 | 5,712 |
| 2021-03-02 | $44.25 | $44.25 | $43.84 | $43.84 | $43.73 | 5,231 |
| 2021-03-01 | $43.99 | $44.58 | $43.96 | $44.47 | $44.36 | 14,396 |
| 2021-02-26 | $43.46 | $43.73 | $42.94 | $43.44 | $43.33 | 9,487 |
| 2021-02-25 | $44.62 | $44.70 | $43.34 | $43.50 | $43.39 | 14,627 |
| 2021-02-24 | $44.54 | $44.69 | $43.99 | $44.69 | $44.58 | 9,833 |
| 2021-02-23 | $44.27 | $44.68 | $43.20 | $44.67 | $44.56 | 15,848 |
| 2021-02-22 | $45.44 | $45.44 | $44.92 | $44.92 | $44.82 | 9,886 |
| 2021-02-19 | $46.03 | $46.32 | $45.99 | $46.01 | $45.90 | 10,381 |
| 2021-02-18 | $45.93 | $46.04 | $45.73 | $46.00 | $45.88 | 11,064 |
| 2021-02-17 | $46.50 | $46.53 | $46.08 | $46.53 | $46.42 | 8,021 |
| 2021-02-16 | $47.47 | $47.47 | $46.72 | $46.82 | $46.71 | 19,462 |
| 2021-02-12 | $46.88 | $47.11 | $46.78 | $47.07 | $46.95 | 15,920 |
| 2021-02-11 | $46.75 | $47.00 | $46.59 | $46.88 | $46.77 | 17,226 |
| 2021-02-10 | $46.92 | $46.94 | $46.02 | $46.51 | $46.40 | 9,204 |
| 2021-02-09 | $46.42 | $46.62 | $46.42 | $46.48 | $46.37 | 13,034 |
| 2021-02-08 | $46.06 | $46.35 | $46.06 | $46.34 | $46.23 | 16,108 |
| 2021-02-05 | $45.97 | $45.97 | $45.67 | $45.92 | $45.81 | 11,885 |
| 2021-02-04 | $45.26 | $45.46 | $45.13 | $45.41 | $45.30 | 15,895 |
| 2021-02-03 | $45.31 | $45.31 | $44.87 | $45.08 | $44.97 | 8,306 |
| 2021-02-02 | $44.78 | $45.12 | $44.77 | $45.02 | $44.91 | 9,091 |
| 2021-02-01 | $44.02 | $44.43 | $43.96 | $44.43 | $44.32 | 6,611 |
| 2021-01-29 | $43.46 | $43.72 | $43.00 | $43.33 | $43.23 | 8,313 |
| 2021-01-28 | $43.47 | $43.96 | $43.39 | $43.64 | $43.53 | 9,286 |
| 2021-01-27 | $43.80 | $43.84 | $43.15 | $43.17 | $43.07 | 15,314 |
| 2021-01-26 | $44.73 | $44.73 | $44.45 | $44.45 | $44.34 | 8,802 |
| 2021-01-25 | $44.85 | $44.93 | $44.39 | $44.52 | $44.41 | 99,492 |
| 2021-01-22 | $44.10 | $44.46 | $44.10 | $44.43 | $44.33 | 3,292 |
| 2021-01-21 | $44.44 | $44.44 | $44.25 | $44.35 | $44.25 | 7,423 |
| 2021-01-20 | $44.15 | $44.42 | $44.07 | $44.36 | $44.25 | 15,272 |
| 2021-01-19 | $43.47 | $43.59 | $43.30 | $43.54 | $43.43 | 3,088 |
| 2021-01-15 | $43.21 | $43.28 | $42.78 | $42.94 | $42.84 | 6,806 |
| 2021-01-14 | $43.52 | $43.55 | $43.27 | $43.27 | $43.16 | 9,138 |
| 2021-01-13 | $43.18 | $43.43 | $43.06 | $43.31 | $43.20 | 3,863 |
| 2021-01-12 | $43.21 | $43.28 | $43.01 | $43.19 | $43.09 | 3,936 |
| 2021-01-11 | $43.25 | $43.31 | $43.03 | $43.14 | $43.03 | 12,111 |
| 2021-01-08 | $43.26 | $43.53 | $43.20 | $43.49 | $43.38 | 5,528 |
| 2021-01-07 | $42.45 | $42.98 | $42.45 | $42.98 | $42.88 | 3,860 |
| 2021-01-06 | $42.20 | $42.59 | $42.09 | $42.18 | $42.07 | 7,429 |
| 2021-01-05 | $41.85 | $42.44 | $41.85 | $42.44 | $42.34 | 2,915 |
| 2021-01-04 | $42.48 | $42.53 | $41.65 | $41.94 | $41.84 | 5,228 |
| 2020-12-31 | $42.38 | $42.38 | $42.06 | $42.23 | $42.12 | 6,757 |
| 2020-12-30 | $42.30 | $42.35 | $42.23 | $42.27 | $42.17 | 7,908 |
| 2020-12-29 | $42.14 | $42.19 | $41.83 | $41.97 | $41.87 | 3,981 |
| 2020-12-28 | $42.27 | $42.27 | $41.84 | $41.84 | $41.74 | 7,594 |
| 2020-12-24 | $42.08 | $42.10 | $41.86 | $41.96 | $41.86 | 1,413 |
| 2020-12-23 | $42.11 | $42.24 | $42.05 | $42.11 | $42.01 | 4,451 |
| 2020-12-22 | $42.25 | $42.25 | $41.98 | $42.10 | $41.98 | 28,700 |
| 2020-12-21 | $41.64 | $42.08 | $41.50 | $42.01 | $41.89 | 54,504 |
| 2020-12-18 | $42.08 | $42.22 | $41.91 | $42.20 | $42.07 | 41,036 |
| 2020-12-17 | $41.83 | $41.99 | $41.81 | $41.99 | $41.87 | 4,070 |
| 2020-12-16 | $41.34 | $41.54 | $41.29 | $41.53 | $41.41 | 17,350 |
| 2020-12-15 | $41.09 | $41.23 | $40.89 | $41.15 | $41.04 | 29,777 |
| 2020-12-14 | $41.13 | $41.41 | $41.00 | $41.06 | $40.94 | 34,288 |
| 2020-12-11 | $40.75 | $40.91 | $40.65 | $40.87 | $40.75 | 3,513 |
| 2020-12-10 | $42.00 | $42.00 | $40.68 | $40.94 | $40.82 | 16,715 |
| 2020-12-09 | $41.12 | $41.12 | $40.46 | $40.56 | $40.45 | 16,315 |
| 2020-12-08 | $40.90 | $41.13 | $40.83 | $41.11 | $40.99 | 13,629 |
| 2020-12-07 | $40.97 | $41.00 | $40.76 | $40.83 | $40.71 | 44,480 |
| 2020-12-04 | $40.58 | $40.90 | $40.53 | $40.79 | $40.67 | 28,800 |
| 2020-12-03 | $40.49 | $40.56 | $40.38 | $40.45 | $40.33 | 7,086 |
| 2020-12-02 | $40.34 | $40.34 | $39.91 | $40.27 | $40.16 | 5,468 |
| 2020-12-01 | $40.47 | $40.47 | $40.24 | $40.24 | $40.12 | 13,111 |
| 2020-11-30 | $40.20 | $40.21 | $39.79 | $40.10 | $39.99 | 12,546 |
| 2020-11-27 | $39.81 | $40.02 | $39.81 | $39.98 | $39.87 | 5,190 |
| 2020-11-25 | $39.40 | $39.51 | $39.40 | $39.46 | $39.34 | 3,344 |
| 2020-11-24 | $39.39 | $39.50 | $39.21 | $39.45 | $39.34 | 5,051 |
| 2020-11-23 | $39.58 | $39.58 | $39.08 | $39.20 | $39.08 | 9,493 |
| 2020-11-20 | $39.40 | $39.70 | $39.32 | $39.35 | $39.24 | 10,726 |
| 2020-11-19 | $39.05 | $39.51 | $39.04 | $39.31 | $39.20 | 9,410 |
| 2020-11-18 | $39.38 | $39.47 | $39.23 | $39.23 | $39.12 | 10,724 |
| 2020-11-17 | $39.66 | $39.66 | $39.26 | $39.40 | $39.29 | 10,587 |
| 2020-11-16 | $39.48 | $39.57 | $39.42 | $39.48 | $39.37 | 3,958 |
| 2020-11-13 | $39.25 | $39.38 | $39.18 | $39.38 | $39.27 | 10,008 |
| 2020-11-12 | $39.21 | $39.32 | $38.80 | $38.82 | $38.71 | 3,428 |
| 2020-11-11 | $38.83 | $39.00 | $38.57 | $38.97 | $38.86 | 38,596 |
| 2020-11-10 | $38.78 | $38.78 | $38.19 | $38.56 | $38.45 | 21,143 |
| 2020-11-09 | $40.46 | $40.46 | $39.34 | $39.34 | $39.23 | 10,378 |
| 2020-11-06 | $39.92 | $40.06 | $39.64 | $39.90 | $39.79 | 11,689 |
| 2020-11-05 | $39.94 | $40.01 | $39.70 | $39.98 | $39.87 | 37,338 |
| 2020-11-04 | $38.63 | $39.39 | $38.63 | $39.06 | $38.94 | 3,820 |
| 2020-11-03 | $37.61 | $38.00 | $37.55 | $37.94 | $37.84 | 7,229 |
| 2020-11-02 | $37.49 | $37.69 | $37.24 | $37.40 | $37.29 | 2,918 |
| 2020-10-30 | $37.51 | $37.57 | $36.84 | $36.97 | $36.86 | 9,514 |
| 2020-10-29 | $37.75 | $38.00 | $37.58 | $37.93 | $37.82 | 18,971 |
| 2020-10-28 | $38.61 | $38.61 | $37.63 | $37.63 | $37.53 | 8,398 |
| 2020-10-27 | $38.96 | $38.96 | $38.77 | $38.87 | $38.76 | 5,244 |
| 2020-10-26 | $39.00 | $39.05 | $38.34 | $38.62 | $38.51 | 14,545 |
| 2020-10-23 | $39.19 | $39.29 | $39.13 | $39.28 | $39.17 | 4,516 |
| 2020-10-22 | $39.08 | $39.27 | $38.96 | $39.16 | $39.05 | 7,714 |
| 2020-10-21 | $39.49 | $39.57 | $39.12 | $39.15 | $39.04 | 6,498 |
| 2020-10-20 | $39.63 | $39.79 | $39.42 | $39.44 | $39.33 | 8,531 |
| 2020-10-19 | $40.16 | $40.24 | $39.35 | $39.40 | $39.29 | 25,222 |
| 2020-10-16 | $40.08 | $40.30 | $39.94 | $39.94 | $39.83 | 7,358 |
ProShares MSCI Transformational Changes ETF (ANEW) News Headlines
Recent ProShares MSCI Transformational Changes ETF (ANEW) News
Similar Companies to ProShares MSCI Transformational Changes ETF (ANEW) 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 | -- | -- | -- |