TACTILE ANALYTICS ETF (ARVR) Exchange: BATS
Data as of May 9, 2025
$40.74 ($0.31) 0.78%
TACTILE ANALYTICS ETF - Daily Information
Click for more stock information on TACTILE ANALYTICS ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $40.74 |
| Previous Close | $40.74 |
| High | $40.74 |
| Low | $40.74 |
| Adjusted Open | $40.74 |
| Previous Adjusted Close | $40.74 |
| Adjusted High | $40.74 |
| Adjusted Low | $40.74 |
Invest in TACTILE ANALYTICS ETF (ARVR)
Historical Stock Data for TACTILE ANALYTICS ETF (ARVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 12 |
| 2025-05-08 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 2 |
| 2025-05-07 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 2 |
| 2025-05-06 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 6 |
| 2025-05-05 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 6 |
| 2025-05-02 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 53 |
| 2025-05-01 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 102 |
| 2025-04-30 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 134 |
| 2025-04-29 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 13 |
| 2025-04-28 | $39.08 | $39.14 | $38.97 | $39.14 | $39.14 | 218 |
| 2025-04-25 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 110 |
| 2025-04-24 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 11 |
| 2025-04-23 | $37.75 | $37.75 | $37.57 | $37.57 | $37.57 | 760 |
| 2025-04-22 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 53 |
| 2025-04-21 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 58 |
| 2025-04-17 | $36.24 | $36.24 | $36.10 | $36.10 | $36.10 | 251 |
| 2025-04-16 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 11 |
| 2025-04-15 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 66 |
| 2025-04-14 | $36.69 | $36.69 | $36.51 | $36.51 | $36.51 | 282 |
| 2025-04-11 | $35.31 | $36.33 | $35.31 | $36.23 | $36.23 | 321 |
| 2025-04-10 | $35.57 | $35.57 | $35.38 | $35.38 | $35.38 | 296 |
| 2025-04-09 | $33.15 | $36.46 | $33.15 | $36.46 | $36.46 | 431 |
| 2025-04-08 | $34.08 | $34.08 | $33.09 | $33.09 | $33.09 | 418 |
| 2025-04-07 | $34.58 | $34.58 | $33.64 | $33.64 | $33.64 | 498 |
| 2025-04-04 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 4 |
| 2025-04-03 | $36.72 | $36.72 | $36.64 | $36.64 | $36.64 | 200 |
| 2025-04-02 | $38.23 | $38.38 | $38.23 | $38.38 | $38.38 | 1,876 |
| 2025-04-01 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 89 |
| 2025-03-31 | $38.13 | $38.13 | $38.05 | $38.05 | $38.05 | 1,777 |
| 2025-03-28 | $38.61 | $38.61 | $38.48 | $38.48 | $38.48 | 429 |
| 2025-03-27 | $39.46 | $39.59 | $39.37 | $39.37 | $39.37 | 1,678 |
| 2025-03-26 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 1 |
| 2025-03-25 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 1 |
| 2025-03-24 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 2 |
| 2025-03-21 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 60 |
| 2025-03-20 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 2 |
| 2025-03-19 | $39.82 | $39.82 | $39.82 | $39.82 | $39.82 | 5 |
| 2025-03-18 | $39.51 | $39.64 | $39.51 | $39.63 | $39.63 | 489 |
| 2025-03-17 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 32 |
| 2025-03-14 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 82 |
| 2025-03-13 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 9 |
| 2025-03-12 | $38.63 | $38.93 | $38.63 | $38.78 | $38.78 | 1,505 |
| 2025-03-11 | $38.43 | $38.85 | $38.43 | $38.51 | $38.51 | 889 |
| 2025-03-10 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 112 |
| 2025-03-07 | $39.45 | $39.71 | $39.45 | $39.71 | $39.71 | 1,342 |
| 2025-03-06 | $39.98 | $39.98 | $39.86 | $39.86 | $39.86 | 232 |
| 2025-03-05 | $39.91 | $40.60 | $39.91 | $40.60 | $40.60 | 220 |
| 2025-03-04 | $38.97 | $39.78 | $38.97 | $39.66 | $39.66 | 485 |
| 2025-03-03 | $40.52 | $40.52 | $39.52 | $39.52 | $39.52 | 460 |
| 2025-02-28 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 6 |
| 2025-02-27 | $40.79 | $40.79 | $40.18 | $40.18 | $40.18 | 204 |
| 2025-02-26 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 2 |
| 2025-02-25 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 1 |
| 2025-02-24 | $41.47 | $41.47 | $41.18 | $41.18 | $41.18 | 2,202 |
| 2025-02-21 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 14 |
| 2025-02-20 | $42.04 | $42.07 | $42.04 | $42.07 | $42.07 | 149 |
| 2025-02-19 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 160 |
| 2025-02-18 | $41.86 | $41.90 | $41.66 | $41.90 | $41.90 | 2,211 |
| 2025-02-14 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 34 |
| 2025-02-13 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 22 |
| 2025-02-12 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 11 |
| 2025-02-11 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 30 |
| 2025-02-10 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 1 |
| 2025-02-07 | $39.77 | $39.80 | $39.73 | $39.73 | $39.73 | 220 |
| 2025-02-06 | $39.69 | $39.69 | $39.24 | $39.60 | $39.60 | 32,120 |
| 2025-02-05 | $39.21 | $39.51 | $39.21 | $39.51 | $39.51 | 260 |
| 2025-02-04 | $39.11 | $39.17 | $39.04 | $39.17 | $39.17 | 242 |
| 2025-02-03 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 2 |
| 2025-01-31 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 2 |
| 2025-01-30 | $39.19 | $39.45 | $39.19 | $39.45 | $39.45 | 104 |
| 2025-01-29 | $39.05 | $39.18 | $39.05 | $39.06 | $39.06 | 204 |
| 2025-01-28 | $38.92 | $39.21 | $38.92 | $39.21 | $39.21 | 214 |
| 2025-01-27 | $38.65 | $38.65 | $38.28 | $38.49 | $38.49 | 761 |
| 2025-01-24 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 12 |
| 2025-01-23 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 6 |
| 2025-01-22 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 39 |
| 2025-01-21 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 50 |
| 2025-01-17 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 2 |
| 2025-01-16 | $38.41 | $38.53 | $38.28 | $38.28 | $38.28 | 460 |
| 2025-01-15 | $38.38 | $38.48 | $38.38 | $38.48 | $38.48 | 200 |
| 2025-01-14 | $37.48 | $37.56 | $37.41 | $37.56 | $37.56 | 317 |
| 2025-01-13 | $37.18 | $37.36 | $37.18 | $37.36 | $37.36 | 208 |
| 2025-01-10 | $37.52 | $37.72 | $37.52 | $37.72 | $37.72 | 115 |
| 2025-01-08 | $38.18 | $38.28 | $38.18 | $38.20 | $38.20 | 209 |
| 2025-01-07 | $38.96 | $39.03 | $38.65 | $38.65 | $38.65 | 292 |
| 2025-01-06 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 50 |
| 2025-01-03 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 14 |
| 2025-01-02 | $38.04 | $38.21 | $38.04 | $38.21 | $38.21 | 273 |
| 2024-12-31 | $38.36 | $38.36 | $38.11 | $38.11 | $38.11 | 153 |
| 2024-12-30 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 62 |
| 2024-12-27 | $38.53 | $38.75 | $38.53 | $38.75 | $38.75 | 225 |
| 2024-12-26 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 52 |
| 2024-12-24 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 52 |
| 2024-12-23 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 194 |
| 2024-12-20 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 58 |
| 2024-12-19 | $38.07 | $38.15 | $37.96 | $37.96 | $37.96 | 208 |
| 2024-12-18 | $39.30 | $39.32 | $38.13 | $38.13 | $38.13 | 1,116 |
| 2024-12-17 | $39.24 | $39.24 | $39.23 | $39.23 | $39.23 | 128 |
| 2024-12-16 | $39.18 | $39.18 | $39.18 | $39.18 | $39.18 | 305 |
| 2024-12-13 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 4 |
| 2024-12-12 | $39.81 | $39.84 | $39.73 | $39.73 | $39.44 | 855 |
| 2024-12-11 | $39.77 | $40.11 | $39.77 | $39.93 | $39.64 | 1,156 |
| 2024-12-10 | $39.51 | $39.51 | $39.51 | $39.51 | $39.22 | 21 |
| 2024-12-09 | $40.15 | $40.15 | $40.15 | $40.15 | $39.85 | 78 |
| 2024-12-06 | $40.05 | $40.05 | $40.05 | $40.05 | $39.76 | 79 |
| 2024-12-05 | $40.09 | $40.09 | $39.87 | $39.87 | $39.58 | 300 |
| 2024-12-04 | $40.01 | $40.01 | $40.01 | $40.01 | $39.72 | 1 |
| 2024-12-03 | $39.66 | $39.66 | $39.66 | $39.66 | $39.37 | 1,117 |
| 2024-12-02 | $39.53 | $39.66 | $39.53 | $39.54 | $39.26 | 1,117 |
| 2024-11-29 | $39.06 | $39.06 | $39.06 | $39.06 | $38.78 | 1 |
| 2024-11-27 | $38.59 | $38.59 | $38.59 | $38.59 | $38.31 | 1 |
| 2024-11-26 | $38.56 | $38.56 | $38.56 | $38.56 | $38.28 | 3 |
| 2024-11-25 | $38.89 | $38.89 | $38.89 | $38.89 | $38.61 | 56 |
| 2024-11-22 | $38.67 | $38.67 | $38.67 | $38.67 | $38.39 | 44 |
| 2024-11-21 | $38.49 | $38.49 | $38.39 | $38.42 | $38.14 | 5,740 |
| 2024-11-20 | $37.95 | $38.06 | $37.90 | $38.06 | $37.79 | 1,293 |
| 2024-11-19 | $38.00 | $38.00 | $38.00 | $38.00 | $37.73 | 5 |
| 2024-11-18 | $37.81 | $37.81 | $37.81 | $37.81 | $37.54 | 58 |
| 2024-11-15 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 1 |
| 2024-11-14 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 75 |
| 2024-11-13 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 38 |
| 2024-11-12 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 4 |
| 2024-11-11 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 6 |
| 2024-11-08 | $39.10 | $39.10 | $39.10 | $39.10 | $39.10 | 3 |
| 2024-11-07 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 3 |
| 2024-11-06 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 3 |
| 2024-11-05 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 41 |
| 2024-11-04 | $37.60 | $37.60 | $37.58 | $37.58 | $37.58 | 232 |
| 2024-11-01 | $37.84 | $37.86 | $37.70 | $37.70 | $37.70 | 553 |
| 2024-10-31 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 15 |
| 2024-10-30 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 13 |
| 2024-10-29 | $37.96 | $38.14 | $37.96 | $38.14 | $38.14 | 802 |
| 2024-10-28 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 4 |
| 2024-10-25 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 61 |
| 2024-10-24 | $37.18 | $37.25 | $37.18 | $37.25 | $37.25 | 167 |
| 2024-10-23 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 1 |
| 2024-10-22 | $37.47 | $37.50 | $37.43 | $37.50 | $37.50 | 230 |
| 2024-10-21 | $37.46 | $37.53 | $37.46 | $37.53 | $37.53 | 761 |
| 2024-10-18 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 2 |
| 2024-10-17 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 9 |
| 2024-10-16 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 7 |
| 2024-10-15 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 6 |
| 2024-10-14 | $37.95 | $37.95 | $37.81 | $37.81 | $37.81 | 109 |
| 2024-10-11 | $37.77 | $37.82 | $37.77 | $37.79 | $37.79 | 305 |
| 2024-10-10 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 10 |
| 2024-10-09 | $37.62 | $37.70 | $37.62 | $37.70 | $37.70 | 124 |
| 2024-10-08 | $37.53 | $37.67 | $37.53 | $37.67 | $37.67 | 103 |
| 2024-10-07 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 3 |
| 2024-10-04 | $37.88 | $37.94 | $37.88 | $37.94 | $37.94 | 106 |
| 2024-10-03 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 2 |
| 2024-10-02 | $37.41 | $37.56 | $37.41 | $37.56 | $37.56 | 941 |
| 2024-10-01 | $37.08 | $37.37 | $37.06 | $37.37 | $37.37 | 812 |
| 2024-09-30 | $38.55 | $38.74 | $37.52 | $37.52 | $37.52 | 70,659 |
| 2024-09-27 | $37.91 | $37.91 | $37.91 | $37.91 | $37.91 | 263 |
| 2024-09-26 | $38.12 | $38.12 | $38.07 | $38.07 | $38.07 | 148 |
| 2024-09-25 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 7 |
| 2024-09-24 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 1 |
| 2024-09-23 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 113 |
| 2024-09-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 2 |
| 2024-09-19 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 2 |
| 2024-09-18 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 19 |
| 2024-09-17 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 4 |
| 2024-09-16 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 4 |
| 2024-09-13 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 15 |
| 2024-09-12 | $35.85 | $35.85 | $35.84 | $35.84 | $35.84 | 309 |
| 2024-09-11 | $35.31 | $35.76 | $35.31 | $35.76 | $35.76 | 812 |
| 2024-09-10 | $35.02 | $35.12 | $35.02 | $35.12 | $35.12 | 816 |
| 2024-09-09 | $35.05 | $35.13 | $35.05 | $35.13 | $35.13 | 423 |
| 2024-09-06 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 1 |
| 2024-09-05 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 2 |
| 2024-09-04 | $35.58 | $35.60 | $35.49 | $35.49 | $35.49 | 630 |
| 2024-09-03 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 17 |
| 2024-08-30 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 0 |
| 2024-08-29 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2024-08-28 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 4 |
| 2024-08-27 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 4 |
| 2024-08-26 | $36.61 | $36.68 | $36.61 | $36.61 | $36.61 | 1,023 |
| 2024-08-23 | $36.69 | $36.69 | $36.68 | $36.68 | $36.68 | 1,508 |
| 2024-08-22 | $36.60 | $36.60 | $36.37 | $36.37 | $36.37 | 270 |
| 2024-08-21 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 1,820 |
| 2024-08-20 | $36.41 | $36.42 | $36.32 | $36.32 | $36.32 | 1,820 |
| 2024-08-19 | $35.99 | $36.41 | $35.99 | $36.41 | $36.41 | 401 |
| 2024-08-16 | $35.73 | $35.93 | $35.73 | $35.86 | $35.86 | 992 |
| 2024-08-15 | $35.76 | $35.83 | $35.71 | $35.73 | $35.73 | 6,496 |
| 2024-08-14 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1 |
| 2024-08-13 | $35.10 | $35.10 | $35.07 | $35.07 | $35.07 | 298 |
| 2024-08-12 | $34.39 | $34.47 | $34.32 | $34.32 | $34.32 | 746 |
| 2024-08-09 | $34.15 | $34.22 | $34.14 | $34.20 | $34.20 | 773 |
| 2024-08-08 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 4 |
| 2024-08-07 | $33.96 | $33.98 | $33.10 | $33.10 | $33.10 | 945 |
| 2024-08-06 | $33.43 | $33.67 | $33.38 | $33.38 | $33.38 | 1,190 |
| 2024-08-05 | $32.15 | $32.91 | $32.15 | $32.91 | $32.91 | 1,042 |
| 2024-08-02 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 66 |
| 2024-08-01 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 32 |
| 2024-07-31 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 132 |
| 2024-07-30 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 53 |
| 2024-07-29 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 105 |
| 2024-07-26 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 40 |
| 2024-07-25 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 34 |
| 2024-07-24 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 122 |
| 2024-07-23 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 3 |
| 2024-07-22 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 80 |
| 2024-07-19 | $36.95 | $36.95 | $36.95 | $36.95 | $36.95 | 31 |
| 2024-07-18 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 1 |
| 2024-07-17 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 134 |
| 2024-07-16 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 53 |
| 2024-07-15 | $38.91 | $38.91 | $38.51 | $38.64 | $38.64 | 6,133 |
| 2024-07-12 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 6 |
| 2024-07-11 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 2 |
| 2024-07-10 | $38.75 | $38.80 | $38.75 | $38.80 | $38.80 | 134 |
| 2024-07-09 | $38.28 | $38.34 | $38.19 | $38.34 | $38.34 | 723 |
| 2024-07-08 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 5 |
| 2024-07-05 | $38.03 | $38.03 | $37.99 | $37.99 | $37.99 | 202 |
| 2024-07-03 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 2 |
| 2024-07-02 | $37.51 | $37.51 | $37.45 | $37.45 | $37.45 | 453 |
| 2024-07-01 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 4 |
| 2024-06-28 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 76 |
| 2024-06-27 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 22 |
| 2024-06-26 | $37.38 | $37.38 | $37.38 | $37.38 | $37.36 | 24 |
| 2024-06-25 | $37.20 | $37.33 | $37.20 | $37.33 | $37.31 | 198 |
| 2024-06-24 | $37.00 | $37.00 | $37.00 | $37.00 | $36.98 | 51 |
| 2024-06-21 | $37.26 | $37.26 | $37.26 | $37.26 | $37.24 | 23 |
| 2024-06-20 | $37.21 | $37.21 | $37.21 | $37.21 | $37.19 | 8 |
| 2024-06-18 | $37.86 | $37.86 | $37.86 | $37.86 | $37.84 | 0 |
| 2024-06-17 | $37.65 | $37.65 | $37.65 | $37.65 | $37.63 | 1 |
| 2024-06-14 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 1 |
| 2024-06-13 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 3 |
| 2024-06-12 | $37.51 | $37.58 | $37.31 | $37.31 | $37.31 | 641 |
| 2024-06-11 | $36.97 | $37.02 | $36.97 | $37.02 | $37.02 | 514 |
| 2024-06-10 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 7 |
| 2024-06-07 | $37.11 | $37.11 | $36.99 | $36.99 | $36.99 | 247 |
| 2024-06-06 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 3 |
| 2024-06-05 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 6 |
| 2024-06-04 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 1 |
| 2024-06-03 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 46 |
| 2024-05-31 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 46 |
| 2024-05-30 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 2 |
| 2024-05-29 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 5 |
| 2024-05-28 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 71 |
| 2024-05-24 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 36 |
| 2024-05-23 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 72 |
| 2024-05-22 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 2 |
| 2024-05-21 | $36.55 | $36.55 | $36.49 | $36.49 | $36.49 | 184 |
| 2024-05-20 | $36.96 | $36.96 | $36.89 | $36.89 | $36.89 | 729 |
| 2024-05-17 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 5 |
| 2024-05-16 | $36.31 | $36.37 | $36.31 | $36.37 | $36.37 | 380 |
| 2024-05-15 | $36.48 | $36.52 | $36.48 | $36.52 | $36.52 | 145 |
| 2024-05-14 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 52 |
| 2024-05-13 | $35.48 | $35.48 | $35.45 | $35.45 | $35.45 | 242 |
| 2024-05-10 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 51 |
| 2024-05-09 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 59 |
| 2024-05-08 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 35 |
| 2024-05-07 | $35.72 | $35.72 | $35.54 | $35.54 | $35.54 | 435 |
| 2024-05-06 | $35.53 | $35.58 | $35.53 | $35.58 | $35.58 | 256 |
| 2024-05-03 | $35.18 | $35.18 | $35.15 | $35.15 | $35.15 | 442 |
| 2024-05-02 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 34 |
| 2024-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 37 |
| 2024-04-30 | $34.15 | $34.15 | $34.04 | $34.04 | $34.04 | 1,449 |
| 2024-04-29 | $34.58 | $34.62 | $34.56 | $34.56 | $34.56 | 1,015 |
| 2024-04-26 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 1 |
| 2024-04-25 | $33.72 | $33.74 | $33.72 | $33.74 | $33.74 | 290 |
| 2024-04-24 | $33.76 | $33.76 | $33.66 | $33.73 | $33.73 | 2,664 |
| 2024-04-23 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 2 |
| 2024-04-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 18 |
| 2024-04-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 14 |
| 2024-04-18 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 140 |
| 2024-04-17 | $33.76 | $33.80 | $33.73 | $33.73 | $33.73 | 202 |
| 2024-04-16 | $34.14 | $34.14 | $33.92 | $33.92 | $33.92 | 123 |
| 2024-04-15 | $34.50 | $34.50 | $34.11 | $34.11 | $34.11 | 1,006 |
| 2024-04-12 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 2 |
| 2024-04-11 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 1 |
| 2024-04-10 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 194 |
| 2024-04-09 | $35.38 | $35.50 | $35.38 | $35.50 | $35.50 | 152 |
| 2024-04-08 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 1 |
| 2024-04-05 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 98 |
| 2024-04-04 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 3 |
| 2024-04-03 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 4 |
| 2024-04-02 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 80 |
| 2024-04-01 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 43 |
| 2024-03-28 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 36 |
| 2024-03-27 | $35.50 | $35.65 | $35.50 | $35.65 | $35.65 | 1,856 |
| 2024-03-26 | $35.92 | $35.92 | $35.60 | $35.60 | $35.60 | 1,186 |
| 2024-03-25 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 59 |
| 2024-03-22 | $35.90 | $35.95 | $35.81 | $35.81 | $35.81 | 889 |
| 2024-03-21 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 39 |
| 2024-03-20 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 39 |
| 2024-03-19 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 15 |
| 2024-03-18 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 3 |
| 2024-03-15 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 33 |
| 2024-03-14 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 6 |
| 2024-03-13 | $36.28 | $36.28 | $36.10 | $36.10 | $36.10 | 260 |
| 2024-03-12 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 1 |
| 2024-03-11 | $35.80 | $35.83 | $35.74 | $35.74 | $35.74 | 419 |
| 2024-03-08 | $35.87 | $35.87 | $35.73 | $35.73 | $35.73 | 411 |
| 2024-03-07 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 96 |
| 2024-03-06 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 122 |
| 2024-03-05 | $35.04 | $35.09 | $35.04 | $35.09 | $35.09 | 515 |
| 2024-03-04 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 1 |
| 2024-03-01 | $35.54 | $35.96 | $35.54 | $35.96 | $35.96 | 1,171 |
| 2024-02-29 | $35.21 | $35.25 | $35.20 | $35.24 | $35.24 | 733 |
| 2024-02-28 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 2 |
| 2024-02-27 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 5 |
| 2024-02-26 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 108 |
| 2024-02-23 | $35.38 | $35.38 | $35.16 | $35.16 | $35.16 | 545 |
| 2024-02-22 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 3 |
| 2024-02-21 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 57 |
| 2024-02-20 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 171 |
| 2024-02-16 | $35.36 | $35.36 | $35.06 | $35.06 | $35.06 | 378 |
| 2024-02-15 | $35.55 | $35.55 | $35.50 | $35.50 | $35.50 | 495 |
| 2024-02-14 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 1 |
| 2024-02-13 | $34.83 | $34.83 | $34.71 | $34.71 | $34.71 | 159 |
| 2024-02-12 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 2 |
| 2024-02-09 | $35.29 | $35.44 | $35.28 | $35.41 | $35.41 | 2,125 |
| 2024-02-08 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 726 |
| 2024-02-07 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 64 |
| 2024-02-06 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 25 |
| 2024-02-05 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 21 |
| 2024-02-02 | $34.96 | $35.19 | $34.96 | $35.19 | $35.19 | 577 |
| 2024-02-01 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 2 |
| 2024-01-31 | $34.62 | $34.64 | $34.36 | $34.36 | $34.36 | 406 |
| 2024-01-30 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 67 |
| 2024-01-29 | $35.23 | $35.24 | $35.23 | $35.24 | $35.24 | 210 |
| 2024-01-26 | $35.14 | $35.15 | $34.97 | $34.97 | $34.97 | 2,265 |
| 2024-01-25 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 0 |
| 2024-01-24 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 1,217 |
| 2024-01-23 | $34.99 | $35.13 | $34.99 | $35.06 | $35.06 | 1,217 |
| 2024-01-22 | $34.78 | $34.78 | $34.71 | $34.71 | $34.71 | 240 |
| 2024-01-19 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 115 |
| 2024-01-18 | $33.88 | $34.01 | $33.88 | $33.97 | $33.97 | 597 |
| 2024-01-17 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 9 |
| 2024-01-16 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 3 |
| 2024-01-12 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 663 |
| 2024-01-11 | $34.25 | $34.33 | $34.25 | $34.33 | $34.33 | 663 |
| 2024-01-10 | $34.33 | $34.33 | $34.28 | $34.28 | $34.28 | 320 |
| 2024-01-09 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 34 |
| 2024-01-08 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 3 |
| 2024-01-05 | $33.69 | $33.70 | $33.44 | $33.44 | $33.44 | 791 |
| 2024-01-04 | $33.61 | $33.61 | $33.48 | $33.48 | $33.48 | 921 |
| 2024-01-03 | $33.66 | $33.66 | $33.44 | $33.44 | $33.44 | 1,927 |
| 2024-01-02 | $33.89 | $33.89 | $33.79 | $33.86 | $33.86 | 1,799 |
| 2023-12-29 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 52 |
| 2023-12-28 | $35.16 | $35.16 | $35.08 | $35.08 | $35.08 | 968 |
| 2023-12-27 | $35.02 | $35.06 | $35.02 | $35.05 | $35.05 | 265 |
| 2023-12-26 | $34.87 | $34.94 | $34.85 | $34.94 | $34.94 | 1,540 |
| 2023-12-22 | $34.52 | $34.52 | $34.41 | $34.41 | $34.41 | 340 |
| 2023-12-21 | $34.94 | $34.94 | $34.94 | $34.94 | $34.92 | 430 |
| 2023-12-20 | $34.88 | $34.88 | $34.22 | $34.22 | $34.19 | 430 |
| 2023-12-19 | $34.81 | $34.89 | $34.79 | $34.89 | $34.86 | 817 |
| 2023-12-18 | $34.46 | $34.46 | $34.46 | $34.46 | $34.43 | 7 |
| 2023-12-15 | $34.76 | $34.76 | $34.50 | $34.50 | $34.47 | 690 |
| 2023-12-14 | $34.60 | $34.60 | $34.60 | $34.60 | $34.57 | 1 |
| 2023-12-13 | $34.24 | $34.24 | $34.24 | $34.24 | $34.22 | 1 |
| 2023-12-12 | $33.72 | $33.72 | $33.72 | $33.72 | $33.69 | 0 |
| 2023-12-11 | $33.49 | $33.49 | $33.49 | $33.49 | $33.46 | 965 |
| 2023-12-08 | $33.24 | $33.26 | $33.21 | $33.21 | $33.21 | 965 |
| 2023-12-07 | $33.02 | $33.05 | $32.99 | $32.99 | $32.99 | 546 |
| 2023-12-06 | $33.09 | $33.09 | $32.62 | $32.62 | $32.62 | 1,224 |
| 2023-12-05 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 3 |
| 2023-12-04 | $32.75 | $32.77 | $32.75 | $32.77 | $32.77 | 466 |
| 2023-12-01 | $33.11 | $33.11 | $33.08 | $33.08 | $33.08 | 505 |
| 2023-11-30 | $33.05 | $33.05 | $33.00 | $33.00 | $33.00 | 101 |
| 2023-11-29 | $33.22 | $33.26 | $33.00 | $33.00 | $33.00 | 1,037 |
| 2023-11-28 | $32.87 | $32.89 | $32.83 | $32.89 | $32.89 | 1,816 |
| 2023-11-27 | $32.77 | $32.77 | $32.71 | $32.71 | $32.71 | 143 |
| 2023-11-24 | $32.70 | $32.70 | $32.68 | $32.68 | $32.68 | 156 |
| 2023-11-22 | $32.56 | $32.67 | $32.56 | $32.67 | $32.67 | 377 |
| 2023-11-21 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 2 |
| 2023-11-20 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 21 |
| 2023-11-17 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 1 |
| 2023-11-16 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 15 |
| 2023-11-15 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 1 |
| 2023-11-14 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1 |
| 2023-11-13 | $31.40 | $31.48 | $31.40 | $31.48 | $31.48 | 531 |
| 2023-11-10 | $31.03 | $31.47 | $31.03 | $31.47 | $31.47 | 1,599 |
| 2023-11-09 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 1 |
| 2023-11-08 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 3 |
| 2023-11-07 | $30.81 | $30.81 | $30.75 | $30.75 | $30.75 | 392 |
| 2023-11-06 | $30.44 | $30.46 | $30.44 | $30.46 | $30.46 | 166 |
| 2023-11-03 | $30.57 | $30.62 | $30.57 | $30.62 | $30.62 | 149 |
| 2023-11-02 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 190 |
| 2023-11-01 | $29.02 | $29.21 | $29.02 | $29.21 | $29.21 | 190 |
| 2023-10-31 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 3 |
| 2023-10-30 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 3 |
| 2023-10-27 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 1 |
| 2023-10-26 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 135 |
| 2023-10-25 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 135 |
| 2023-10-24 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2023-10-23 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 659 |
| 2023-10-20 | $28.83 | $28.89 | $28.81 | $28.81 | $28.81 | 659 |
| 2023-10-19 | $29.34 | $29.34 | $29.26 | $29.26 | $29.26 | 382 |
| 2023-10-18 | $29.15 | $29.15 | $29.07 | $29.07 | $29.07 | 214 |
| 2023-10-17 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 464 |
| 2023-10-16 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 69 |
| 2023-10-13 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 127 |
| 2023-10-12 | $30.13 | $30.13 | $29.83 | $29.86 | $29.86 | 1,290 |
| 2023-10-11 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 2 |
| 2023-10-10 | $29.83 | $29.83 | $29.76 | $29.76 | $29.76 | 372 |
| 2023-10-09 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 19 |
| 2023-10-06 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 19 |
| 2023-10-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
| 2023-10-04 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 70 |
| 2023-10-03 | $28.83 | $29.12 | $28.66 | $28.66 | $28.66 | 1,135 |
| 2023-10-02 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 3 |
| 2023-09-29 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 53 |
| 2023-09-28 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 53 |
| 2023-09-27 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1 |
| 2023-09-26 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 3 |
| 2023-09-25 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 3 |
| 2023-09-22 | $28.96 | $28.96 | $28.91 | $28.91 | $28.91 | 102 |
| 2023-09-21 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 5 |
| 2023-09-20 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 5 |
| 2023-09-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 39 |
| 2023-09-18 | $29.91 | $29.91 | $29.90 | $29.90 | $29.90 | 270 |
| 2023-09-15 | $30.22 | $30.22 | $29.97 | $29.97 | $29.97 | 174 |
| 2023-09-14 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 1 |
| 2023-09-13 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 13 |
| 2023-09-12 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 151 |
| 2023-09-11 | $30.46 | $30.46 | $30.45 | $30.45 | $30.45 | 151 |
| 2023-09-08 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 151 |
| 2023-09-07 | $30.39 | $30.39 | $30.35 | $30.35 | $30.35 | 151 |
| 2023-09-06 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 1,002 |
| 2023-09-05 | $30.78 | $30.85 | $30.78 | $30.85 | $30.85 | 1,002 |
| 2023-09-01 | $30.98 | $30.98 | $30.94 | $30.97 | $30.97 | 605 |
| 2023-08-31 | $30.82 | $30.82 | $30.75 | $30.75 | $30.75 | 181 |
| 2023-08-30 | $30.65 | $30.65 | $30.57 | $30.57 | $30.57 | 682 |
| 2023-08-29 | $30.43 | $30.56 | $30.43 | $30.56 | $30.56 | 1,576 |
| 2023-08-28 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 268 |
| 2023-08-25 | $29.57 | $29.69 | $29.57 | $29.69 | $29.69 | 268 |
| 2023-08-24 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 5 |
| 2023-08-23 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2023-08-22 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1 |
| 2023-08-21 | $29.77 | $29.77 | $29.69 | $29.69 | $29.69 | 900 |
| 2023-08-18 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 3 |
| 2023-08-17 | $29.51 | $29.51 | $29.45 | $29.45 | $29.45 | 322 |
| 2023-08-16 | $30.08 | $30.10 | $29.63 | $29.63 | $29.63 | 1,339 |
| 2023-08-15 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2023-08-14 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 1 |
| 2023-08-11 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 2 |
| 2023-08-10 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 0 |
| 2023-08-09 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 8 |
| 2023-08-08 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 8 |
| 2023-08-07 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1 |
| 2023-08-04 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 2 |
| 2023-08-03 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 1 |
| 2023-08-02 | $31.96 | $31.96 | $31.76 | $31.76 | $31.76 | 102 |
| 2023-08-01 | $32.58 | $32.76 | $32.58 | $32.76 | $32.76 | 416 |
| 2023-07-31 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 41 |
| 2023-07-28 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 1 |
| 2023-07-27 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 14 |
| 2023-07-26 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 2 |
| 2023-07-25 | $32.29 | $32.29 | $32.20 | $32.20 | $32.20 | 100 |
| 2023-07-24 | $32.06 | $32.12 | $32.01 | $32.01 | $32.01 | 404 |
| 2023-07-21 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 1 |
| 2023-07-20 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 7 |
| 2023-07-19 | $33.13 | $33.13 | $33.06 | $33.09 | $33.09 | 900 |
| 2023-07-18 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 9 |
| 2023-07-17 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 2 |
| 2023-07-14 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 6 |
| 2023-07-13 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 4 |
| 2023-07-12 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 11 |
| 2023-07-11 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 1 |
| 2023-07-10 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 450 |
| 2023-07-07 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 25 |
| 2023-07-06 | $30.84 | $30.84 | $30.75 | $30.75 | $30.75 | 157 |
| 2023-07-05 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 3 |
| 2023-07-03 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 136 |
| 2023-06-30 | $31.58 | $31.58 | $31.52 | $31.52 | $31.52 | 1,083 |
| 2023-06-29 | $31.18 | $31.18 | $31.15 | $31.15 | $31.15 | 170 |
| 2023-06-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1 |
| 2023-06-27 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 1 |
| 2023-06-26 | $30.49 | $30.49 | $30.49 | $30.49 | $30.48 | 1 |
| 2023-06-23 | $30.44 | $30.44 | $30.44 | $30.44 | $30.43 | 2 |
| 2023-06-22 | $30.82 | $30.87 | $30.82 | $30.85 | $30.84 | 311 |
| 2023-06-21 | $30.84 | $30.84 | $30.84 | $30.84 | $30.83 | 14 |
| 2023-06-20 | $31.45 | $31.45 | $31.40 | $31.40 | $31.39 | 116 |
| 2023-06-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.78 | 3 |
| 2023-06-15 | $31.85 | $31.85 | $31.85 | $31.85 | $31.84 | 3 |
| 2023-06-14 | $31.77 | $31.77 | $31.73 | $31.73 | $31.72 | 175 |
| 2023-06-13 | $31.45 | $31.45 | $31.45 | $31.45 | $31.43 | 6 |
| 2023-06-12 | $31.02 | $31.02 | $31.02 | $31.02 | $31.00 | 5 |
| 2023-06-09 | $30.47 | $30.47 | $30.47 | $30.47 | $30.46 | 1 |
| 2023-06-08 | $30.23 | $30.23 | $30.23 | $30.23 | $30.22 | 9 |
| 2023-06-07 | $30.12 | $30.12 | $30.12 | $30.12 | $30.11 | 11 |
| 2023-06-06 | $30.56 | $30.56 | $30.56 | $30.56 | $30.54 | 11 |
| 2023-06-05 | $30.21 | $30.24 | $30.21 | $30.24 | $30.23 | 470 |
| 2023-06-02 | $30.29 | $30.29 | $30.29 | $30.29 | $30.28 | 1 |
| 2023-06-01 | $30.24 | $30.24 | $30.13 | $30.13 | $30.12 | 135 |
| 2023-05-31 | $29.65 | $29.65 | $29.65 | $29.65 | $29.64 | 2 |
| 2023-05-30 | $29.82 | $29.82 | $29.82 | $29.82 | $29.81 | 33 |
| 2023-05-26 | $29.41 | $29.90 | $29.37 | $29.90 | $29.89 | 950 |
| 2023-05-25 | $28.68 | $29.13 | $28.68 | $29.13 | $29.12 | 1,205 |
| 2023-05-24 | $28.46 | $28.46 | $28.46 | $28.46 | $28.45 | 7 |
| 2023-05-23 | $28.73 | $28.73 | $28.73 | $28.73 | $28.72 | 2 |
| 2023-05-22 | $29.28 | $29.28 | $29.28 | $29.28 | $29.27 | 6 |
| 2023-05-19 | $29.18 | $29.18 | $29.18 | $29.18 | $29.17 | 2 |
| 2023-05-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.34 | 0 |
| 2023-05-17 | $28.74 | $28.74 | $28.74 | $28.74 | $28.73 | 3 |
| 2023-05-16 | $28.24 | $28.24 | $28.24 | $28.24 | $28.23 | 3 |
| 2023-05-15 | $28.47 | $28.47 | $28.47 | $28.47 | $28.46 | 2 |
| 2023-05-12 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 2 |
| 2023-05-11 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-05-10 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 7 |
| 2023-05-09 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 7 |
| 2023-05-08 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 2 |
| 2023-05-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 24 |
| 2023-05-04 | $27.52 | $27.59 | $27.52 | $27.54 | $27.54 | 1,021 |
| 2023-05-03 | $27.74 | $27.74 | $27.55 | $27.55 | $27.55 | 122 |
| 2023-05-02 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 4 |
| 2023-05-01 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2023-04-28 | $28.09 | $28.15 | $28.01 | $28.15 | $28.15 | 816 |
| 2023-04-27 | $27.93 | $28.14 | $27.93 | $28.14 | $28.14 | 202 |
| 2023-04-26 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 103 |
| 2023-04-25 | $27.87 | $27.87 | $27.77 | $27.77 | $27.77 | 103 |
| 2023-04-24 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 78 |
| 2023-04-21 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 2 |
| 2023-04-20 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 2 |
| 2023-04-19 | $28.99 | $29.00 | $28.88 | $28.88 | $28.88 | 1,588 |
| 2023-04-18 | $29.15 | $29.22 | $29.15 | $29.22 | $29.22 | 2,979 |
| 2023-04-17 | $29.03 | $29.45 | $29.03 | $29.05 | $29.05 | 4,410 |
| 2023-04-14 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 1 |
| 2023-04-13 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 58 |
| 2023-04-12 | $29.05 | $29.12 | $28.78 | $28.78 | $28.78 | 7,018 |
| 2023-04-11 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 40,015 |
| 2023-04-10 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 23 |
| 2023-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 25 |
| 2023-04-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 13 |
| 2023-04-04 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 4 |
| 2023-04-03 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 50 |
| 2023-03-31 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 3 |
| 2023-03-30 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 1 |
| 2023-03-29 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 1 |
| 2023-03-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 2 |
| 2023-03-27 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 2 |
| 2023-03-24 | $28.54 | $28.68 | $28.54 | $28.68 | $28.68 | 1,042 |
| 2023-03-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 12 |
| 2023-03-22 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 2 |
| 2023-03-21 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1 |
| 2023-03-20 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 10 |
| 2023-03-17 | $27.86 | $27.86 | $27.84 | $27.84 | $27.84 | 150 |
| 2023-03-16 | $27.75 | $27.97 | $27.75 | $27.97 | $27.97 | 254 |
| 2023-03-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1 |
| 2023-03-14 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 149 |
| 2023-03-13 | $26.66 | $26.79 | $26.66 | $26.79 | $26.79 | 149 |
| 2023-03-10 | $26.77 | $26.77 | $26.68 | $26.68 | $26.68 | 106 |
| 2023-03-09 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1 |
| 2023-03-08 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 4 |
| 2023-03-07 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 9 |
| 2023-03-06 | $27.94 | $27.96 | $27.55 | $27.55 | $27.55 | 386 |
| 2023-03-03 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 42 |
| 2023-03-02 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2023-03-01 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2023-02-28 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 3 |
| 2023-02-27 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 3 |
| 2023-02-24 | $26.43 | $26.59 | $26.43 | $26.59 | $26.59 | 133 |
| 2023-02-23 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 51 |
| 2023-02-22 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 371 |
| 2023-02-21 | $27.19 | $27.19 | $27.06 | $27.06 | $27.06 | 371 |
| 2023-02-17 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 2 |
| 2023-02-16 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 5 |
| 2023-02-15 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 1 |
| 2023-02-14 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 16 |
| 2023-02-13 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 16 |
| 2023-02-10 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 193 |
| 2023-02-09 | $28.28 | $28.28 | $28.24 | $28.24 | $28.24 | 193 |
| 2023-02-08 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 38 |
| 2023-02-07 | $28.53 | $28.67 | $28.53 | $28.66 | $28.66 | 360 |
| 2023-02-06 | $28.30 | $28.30 | $28.16 | $28.16 | $28.16 | 101 |
| 2023-02-03 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 85 |
| 2023-02-02 | $29.47 | $29.47 | $29.01 | $29.20 | $29.20 | 768 |
| 2023-02-01 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 102 |
| 2023-01-31 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 13 |
| 2023-01-30 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 35 |
| 2023-01-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 146 |
| 2023-01-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 13 |
| 2023-01-25 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 13 |
| 2023-01-24 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 1 |
| 2023-01-23 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 3 |
| 2023-01-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-01-19 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 50 |
| 2023-01-18 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 50 |
| 2023-01-17 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2023-01-13 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1 |
| 2023-01-12 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 1 |
| 2023-01-11 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 39 |
| 2023-01-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 1 |
| 2023-01-09 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1 |
| 2023-01-06 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 2 |
| 2023-01-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1 |
| 2023-01-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 10 |
| 2023-01-03 | $24.36 | $24.39 | $24.36 | $24.38 | $24.38 | 1,072 |
| 2022-12-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 5 |
| 2022-12-29 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 2 |
| 2022-12-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 2 |
| 2022-12-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-12-23 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 1 |
| 2022-12-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.23 | 1 |
| 2022-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.70 | 21 |
| 2022-12-20 | $24.34 | $24.34 | $24.34 | $24.34 | $24.28 | 0 |
| 2022-12-19 | $24.38 | $24.38 | $24.38 | $24.38 | $24.31 | 83 |
| 2022-12-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.62 | 83 |
| 2022-12-15 | $24.37 | $24.37 | $24.37 | $24.37 | $24.30 | 42 |
| 2022-12-14 | $25.41 | $25.41 | $25.41 | $25.41 | $25.34 | 1 |
| 2022-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.43 | 41 |
| 2022-12-12 | $25.28 | $25.28 | $25.28 | $25.28 | $25.21 | 0 |
| 2022-12-09 | $25.06 | $25.06 | $25.06 | $25.06 | $24.99 | 21 |
| 2022-12-08 | $25.12 | $25.12 | $25.12 | $25.12 | $25.06 | 21 |
| 2022-12-07 | $24.71 | $24.71 | $24.71 | $24.71 | $24.64 | 1 |
| 2022-12-06 | $24.91 | $24.91 | $24.81 | $24.81 | $24.74 | 259 |
| 2022-12-05 | $25.38 | $25.38 | $25.38 | $25.38 | $25.31 | 1 |
| 2022-12-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 4 |
| 2022-12-01 | $25.92 | $25.94 | $25.84 | $25.86 | $25.86 | 26,401 |
| 2022-11-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 10 |
| 2022-11-29 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1 |
| 2022-11-28 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2022-11-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2022-11-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 3 |
| 2022-11-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 3 |
| 2022-11-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-11-18 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
| 2022-11-17 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1 |
| 2022-11-16 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 22 |
| 2022-11-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 8 |
| 2022-11-14 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 2 |
| 2022-11-11 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-11-10 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2022-11-09 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 2 |
| 2022-11-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 93 |
| 2022-11-07 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 1 |
| 2022-11-04 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 5 |
| 2022-11-03 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 3 |
| 2022-11-02 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 14 |
| 2022-11-01 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 14 |
| 2022-10-31 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 4 |
| 2022-10-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 45 |
| 2022-10-27 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 23 |
| 2022-10-26 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 1 |
| 2022-10-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 1,000 |
| 2022-10-24 | $22.57 | $22.82 | $22.57 | $22.82 | $22.82 | 1,000 |
| 2022-10-21 | $22.65 | $22.99 | $22.65 | $22.99 | $22.99 | 514 |
| 2022-10-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 7 |
| 2022-10-19 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 73 |
| 2022-10-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 73 |
| 2022-10-17 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1 |
| 2022-10-14 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1 |
| 2022-10-13 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 30 |
| 2022-10-12 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 61 |
| 2022-10-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 1 |
| 2022-10-10 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 3 |
| 2022-10-07 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 3 |
| 2022-10-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 45 |
| 2022-10-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1 |
| 2022-10-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 24 |
| 2022-10-03 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 13 |
| 2022-09-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2022-09-29 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 101 |
| 2022-09-28 | $23.33 | $23.38 | $23.33 | $23.38 | $23.38 | 101 |
| 2022-09-27 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 5 |
| 2022-09-26 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 4 |
| 2022-09-23 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 1,900 |
| 2022-09-22 | $23.55 | $23.56 | $23.53 | $23.53 | $23.53 | 1,900 |
| 2022-09-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 25 |
| 2022-09-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 2 |
| 2022-09-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2022-09-16 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 1 |
| 2022-09-15 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 23 |
| 2022-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 97 |
| 2022-09-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 89 |
| 2022-09-12 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 92 |
| 2022-09-09 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 1 |
| 2022-09-08 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1 |
| 2022-09-07 | $24.97 | $25.29 | $24.97 | $25.23 | $25.23 | 450 |
| 2022-09-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 3 |
| 2022-09-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1 |
| 2022-09-01 | $25.44 | $25.51 | $25.17 | $25.51 | $25.51 | 3,166 |
| 2022-08-31 | $26.06 | $26.07 | $25.89 | $25.89 | $25.89 | 2,223 |
| 2022-08-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 2 |
| 2022-08-29 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 10 |
| 2022-08-26 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 5 |
| 2022-08-25 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 5 |
| 2022-08-24 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 17 |
| 2022-08-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2 |
| 2022-08-22 | $27.12 | $27.12 | $26.97 | $26.97 | $26.97 | 616 |
| 2022-08-19 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 101 |
| 2022-08-18 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 2 |
| 2022-08-17 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 2 |
| 2022-08-16 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 28 |
| 2022-08-15 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 30 |
| 2022-08-12 | $28.95 | $28.99 | $28.95 | $28.99 | $28.99 | 411 |
| 2022-08-11 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 10 |
| 2022-08-10 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 10 |
| 2022-08-09 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 18 |
| 2022-08-08 | $28.18 | $28.21 | $28.18 | $28.21 | $28.21 | 653 |
| 2022-08-05 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 4 |
| 2022-08-04 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 8 |
| 2022-08-03 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1 |
| 2022-08-02 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 7 |
| 2022-08-01 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 16 |
| 2022-07-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1 |
| 2022-07-28 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3 |
| 2022-07-27 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 55 |
| 2022-07-26 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 2 |
| 2022-07-25 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 8 |
| 2022-07-22 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 66 |
| 2022-07-21 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 15 |
| 2022-07-20 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 15 |
| 2022-07-19 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 2 |
| 2022-07-18 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 17 |
| 2022-07-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-07-14 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 2 |
| 2022-07-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 2 |
| 2022-07-12 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 5 |
| 2022-07-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 17 |
| 2022-07-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 1 |
| 2022-07-07 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 1 |
| 2022-07-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 28 |
| 2022-07-05 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 11 |
| 2022-07-01 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 7 |
| 2022-06-30 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 150 |
| 2022-06-29 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 38 |
| 2022-06-28 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 2 |
| 2022-06-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2022-06-24 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 23 |
| 2022-06-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 21 |
| 2022-06-22 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 54 |
| 2022-06-21 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 50 |
| 2022-06-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 13 |
| 2022-06-16 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 79 |
| 2022-06-15 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 24 |
| 2022-06-14 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 14 |
| 2022-06-13 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 21 |
| 2022-06-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 7 |
| 2022-06-09 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 7 |
| 2022-06-08 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 10 |
| 2022-06-07 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 3 |
| 2022-06-06 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 3 |
| 2022-06-03 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 11 |
| 2022-06-02 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 11 |
| 2022-06-01 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 3 |
| 2022-05-31 | $28.69 | $28.69 | $28.54 | $28.54 | $28.54 | 400 |
| 2022-05-27 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 801 |
| 2022-05-26 | $27.25 | $27.92 | $27.25 | $27.92 | $27.92 | 801 |
| 2022-05-25 | $27.15 | $27.31 | $27.15 | $27.31 | $27.31 | 264 |
| 2022-05-24 | $27.24 | $27.24 | $26.88 | $26.88 | $26.88 | 404 |
| 2022-05-23 | $27.85 | $27.85 | $27.79 | $27.79 | $27.79 | 301 |
| 2022-05-20 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 503 |
| 2022-05-19 | $27.83 | $27.86 | $27.34 | $27.34 | $27.34 | 503 |
| 2022-05-18 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 108 |
| 2022-05-17 | $27.80 | $28.02 | $27.80 | $28.02 | $28.02 | 401 |
| 2022-05-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 1 |
| 2022-05-13 | $26.74 | $27.36 | $26.74 | $27.35 | $27.35 | 612 |
| 2022-05-12 | $26.16 | $26.26 | $26.16 | $26.26 | $26.26 | 123 |
| 2022-05-11 | $26.34 | $26.34 | $25.98 | $26.00 | $26.00 | 1,050 |
| 2022-05-10 | $26.82 | $26.82 | $26.59 | $26.59 | $26.59 | 401 |
| 2022-05-09 | $26.91 | $26.91 | $26.22 | $26.22 | $26.22 | 1,405 |
| 2022-05-06 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 12 |
| 2022-05-05 | $28.96 | $28.96 | $27.83 | $27.96 | $27.96 | 994 |
| 2022-05-04 | $28.63 | $29.38 | $28.63 | $29.38 | $29.38 | 237 |
| 2022-05-03 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 4 |
| 2022-05-02 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 109 |
| 2022-04-29 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 6 |
| 2022-04-28 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 1 |
| 2022-04-27 | $27.81 | $28.06 | $27.75 | $27.75 | $27.75 | 679 |
| 2022-04-26 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 87 |
| 2022-04-25 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 7 |
| 2022-04-22 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 7 |
| 2022-04-21 | $29.40 | $29.40 | $28.72 | $28.72 | $28.72 | 384 |
| 2022-04-20 | $29.59 | $29.61 | $29.53 | $29.53 | $29.53 | 609 |