SPDR S&P 500 ESG ETF (EFIV) Exchange: NYSE ARCA
Data as of May 2, 2025
$50.19 ($0.06) 0.12%
SPDR S&P 500 ESG ETF - Daily Information
Click for more stock information on SPDR S&P 500 ESG ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.26 |
| Previous Close | $50.19 |
| High | $50.59 |
| Low | $50.00 |
| Adjusted Open | $50.26 |
| Previous Adjusted Close | $50.19 |
| Adjusted High | $50.59 |
| Adjusted Low | $50.00 |
About SPDR S&P 500 ESG ETF (EFIV)
SPDR S&P 500 ESG
Invest in SPDR S&P 500 ESG ETF (EFIV)
Historical Stock Data for SPDR S&P 500 ESG ETF (EFIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $50.26 | $50.59 | $50.00 | $50.19 | $50.19 | 153,601 |
| 2025-04-16 | $50.71 | $50.96 | $49.98 | $50.13 | $50.13 | 44,762 |
| 2025-04-15 | $51.50 | $51.84 | $51.32 | $51.35 | $51.35 | 68,966 |
| 2025-04-14 | $51.92 | $52.00 | $51.09 | $51.45 | $51.45 | 21,117 |
| 2025-04-11 | $49.89 | $51.11 | $49.75 | $50.97 | $50.97 | 56,540 |
| 2025-04-10 | $50.58 | $50.58 | $48.64 | $49.97 | $49.97 | 92,387 |
| 2025-04-09 | $47.03 | $51.84 | $47.00 | $51.74 | $51.74 | 83,543 |
| 2025-04-08 | $49.65 | $50.00 | $46.66 | $47.24 | $47.24 | 79,709 |
| 2025-04-07 | $46.77 | $49.40 | $46.17 | $48.07 | $48.07 | 112,628 |
| 2025-04-04 | $50.13 | $50.25 | $48.38 | $48.41 | $48.41 | 215,489 |
| 2025-04-03 | $52.09 | $52.25 | $51.40 | $51.44 | $51.44 | 66,105 |
| 2025-04-02 | $53.13 | $54.11 | $53.13 | $53.99 | $53.99 | 23,354 |
| 2025-04-01 | $53.29 | $53.85 | $53.08 | $53.67 | $53.67 | 50,122 |
| 2025-03-31 | $52.49 | $53.54 | $52.33 | $53.50 | $53.50 | 57,114 |
| 2025-03-28 | $53.92 | $54.04 | $53.03 | $53.11 | $53.11 | 52,782 |
| 2025-03-27 | $54.08 | $54.40 | $53.99 | $54.11 | $54.11 | 42,935 |
| 2025-03-26 | $54.75 | $54.85 | $54.08 | $54.22 | $54.22 | 44,576 |
| 2025-03-25 | $54.81 | $54.84 | $54.65 | $54.81 | $54.81 | 48,027 |
| 2025-03-24 | $54.38 | $54.79 | $54.38 | $54.72 | $54.72 | 24,546 |
| 2025-03-21 | $53.51 | $53.98 | $53.41 | $53.98 | $53.82 | 135,567 |
| 2025-03-20 | $53.70 | $54.32 | $53.70 | $53.90 | $53.74 | 35,388 |
| 2025-03-19 | $53.64 | $54.35 | $53.62 | $53.99 | $53.83 | 49,108 |
| 2025-03-18 | $53.81 | $53.81 | $53.35 | $53.43 | $53.27 | 51,956 |
| 2025-03-17 | $53.61 | $54.22 | $53.61 | $53.98 | $53.82 | 66,317 |
| 2025-03-14 | $52.93 | $53.70 | $52.93 | $53.66 | $53.50 | 45,201 |
| 2025-03-13 | $53.22 | $53.25 | $52.44 | $52.53 | $52.37 | 71,753 |
| 2025-03-12 | $53.53 | $53.53 | $52.78 | $53.27 | $53.11 | 91,578 |
| 2025-03-11 | $53.45 | $53.65 | $52.69 | $53.06 | $52.90 | 94,111 |
| 2025-03-10 | $54.39 | $54.52 | $53.21 | $53.61 | $53.45 | 252,122 |
| 2025-03-07 | $54.73 | $55.30 | $54.39 | $55.22 | $55.22 | 49,332 |
| 2025-03-06 | $55.05 | $55.45 | $54.73 | $54.91 | $54.91 | 69,081 |
| 2025-03-05 | $55.14 | $55.85 | $54.82 | $55.73 | $55.73 | 40,343 |
| 2025-03-04 | $55.35 | $55.86 | $54.81 | $55.13 | $55.13 | 44,533 |
| 2025-03-03 | $56.88 | $57.00 | $55.48 | $55.76 | $55.76 | 94,338 |
| 2025-02-28 | $55.85 | $56.83 | $55.66 | $56.83 | $56.83 | 74,567 |
| 2025-02-27 | $56.89 | $56.89 | $55.83 | $55.83 | $55.83 | 26,357 |
| 2025-02-26 | $56.98 | $57.21 | $56.58 | $56.68 | $56.68 | 17,193 |
| 2025-02-25 | $57.16 | $57.27 | $56.64 | $56.87 | $56.87 | 27,818 |
| 2025-02-24 | $57.61 | $57.66 | $57.16 | $57.16 | $57.16 | 26,958 |
| 2025-02-21 | $58.31 | $58.31 | $57.37 | $57.41 | $57.41 | 42,889 |
| 2025-02-20 | $58.42 | $58.42 | $58.09 | $58.33 | $58.33 | 209,875 |
| 2025-02-19 | $58.24 | $58.52 | $58.21 | $58.51 | $58.51 | 43,614 |
| 2025-02-18 | $58.19 | $58.28 | $58.08 | $58.25 | $58.25 | 312,089 |
| 2025-02-14 | $58.12 | $58.21 | $58.05 | $58.11 | $58.11 | 18,530 |
| 2025-02-13 | $57.51 | $58.10 | $57.46 | $58.08 | $58.08 | 37,659 |
| 2025-02-12 | $56.92 | $57.46 | $56.92 | $57.37 | $57.37 | 22,296 |
| 2025-02-11 | $57.23 | $57.51 | $57.23 | $57.49 | $57.49 | 34,070 |
| 2025-02-10 | $57.37 | $57.50 | $57.33 | $57.38 | $57.38 | 24,775 |
| 2025-02-07 | $57.72 | $57.75 | $57.03 | $57.10 | $57.10 | 63,428 |
| 2025-02-06 | $57.50 | $57.59 | $57.29 | $57.56 | $57.56 | 57,033 |
| 2025-02-05 | $57.01 | $57.41 | $56.83 | $57.41 | $57.41 | 70,614 |
| 2025-02-04 | $56.81 | $57.26 | $56.77 | $57.21 | $57.21 | 26,012 |
| 2025-02-03 | $56.43 | $57.10 | $56.24 | $56.85 | $56.85 | 92,147 |
| 2025-01-31 | $58.14 | $58.21 | $57.32 | $57.40 | $57.40 | 72,747 |
| 2025-01-30 | $57.62 | $57.90 | $57.40 | $57.79 | $57.79 | 51,972 |
| 2025-01-29 | $57.81 | $57.88 | $57.41 | $57.66 | $57.66 | 15,860 |
| 2025-01-28 | $57.45 | $58.02 | $57.27 | $57.92 | $57.92 | 95,197 |
| 2025-01-27 | $56.90 | $57.37 | $56.90 | $57.37 | $57.37 | 33,049 |
| 2025-01-24 | $58.41 | $58.41 | $58.07 | $58.17 | $58.17 | 150,717 |
| 2025-01-23 | $58.00 | $58.37 | $58.00 | $58.37 | $58.37 | 207,200 |
| 2025-01-22 | $57.94 | $58.19 | $57.94 | $58.10 | $58.10 | 19,650 |
| 2025-01-21 | $57.53 | $57.76 | $57.40 | $57.74 | $57.74 | 395,914 |
| 2025-01-17 | $57.45 | $57.58 | $57.23 | $57.40 | $57.40 | 30,679 |
| 2025-01-16 | $57.15 | $57.15 | $56.82 | $56.83 | $56.83 | 32,217 |
| 2025-01-15 | $56.76 | $57.17 | $56.76 | $57.05 | $57.05 | 219,055 |
| 2025-01-14 | $56.31 | $56.31 | $55.72 | $56.00 | $56.00 | 113,604 |
| 2025-01-13 | $55.40 | $56.03 | $55.35 | $56.03 | $56.03 | 18,520 |
| 2025-01-10 | $56.47 | $56.47 | $55.74 | $55.91 | $55.91 | 51,036 |
| 2025-01-08 | $56.74 | $56.84 | $56.44 | $56.79 | $56.79 | 154,268 |
| 2025-01-07 | $57.57 | $57.59 | $56.59 | $56.68 | $56.68 | 41,652 |
| 2025-01-06 | $57.47 | $57.83 | $57.17 | $57.31 | $57.31 | 141,312 |
| 2025-01-03 | $56.52 | $57.04 | $56.50 | $57.04 | $57.04 | 53,951 |
| 2025-01-02 | $56.70 | $56.84 | $55.91 | $56.26 | $56.26 | 1,431,514 |
| 2024-12-31 | $56.87 | $56.94 | $56.39 | $56.48 | $56.48 | 18,633 |
| 2024-12-30 | $56.71 | $57.06 | $56.45 | $56.74 | $56.74 | 70,331 |
| 2024-12-27 | $57.65 | $57.65 | $57.01 | $57.31 | $57.31 | 18,779 |
| 2024-12-26 | $57.84 | $58.04 | $57.83 | $57.99 | $57.99 | 15,867 |
| 2024-12-24 | $57.45 | $57.96 | $57.41 | $57.96 | $57.96 | 12,456 |
| 2024-12-23 | $57.02 | $57.41 | $56.80 | $57.40 | $57.40 | 343,718 |
| 2024-12-20 | $56.06 | $57.39 | $56.03 | $56.95 | $56.95 | 51,728 |
| 2024-12-19 | $56.97 | $57.10 | $56.47 | $56.48 | $56.30 | 206,822 |
| 2024-12-18 | $58.15 | $58.45 | $56.50 | $56.55 | $56.37 | 290,443 |
| 2024-12-17 | $58.01 | $58.21 | $58.01 | $58.13 | $57.94 | 93,096 |
| 2024-12-16 | $58.28 | $58.37 | $58.18 | $58.26 | $58.26 | 31,922 |
| 2024-12-13 | $58.50 | $58.50 | $58.10 | $58.18 | $58.18 | 50,230 |
| 2024-12-12 | $58.72 | $58.73 | $58.44 | $58.45 | $58.45 | 39,969 |
| 2024-12-11 | $58.59 | $58.87 | $58.58 | $58.79 | $58.79 | 1,283,024 |
| 2024-12-10 | $58.61 | $58.62 | $58.33 | $58.36 | $58.36 | 171,775 |
| 2024-12-09 | $58.63 | $58.63 | $58.42 | $58.44 | $58.44 | 51,400 |
| 2024-12-06 | $58.90 | $58.93 | $58.65 | $58.73 | $58.73 | 49,370 |
| 2024-12-05 | $58.86 | $58.90 | $58.74 | $58.75 | $58.75 | 36,212 |
| 2024-12-04 | $58.66 | $58.86 | $58.60 | $58.86 | $58.86 | 971,598 |
| 2024-12-03 | $58.55 | $58.55 | $58.38 | $58.46 | $58.46 | 112,533 |
| 2024-12-02 | $58.44 | $58.57 | $58.40 | $58.53 | $58.53 | 42,010 |
| 2024-11-29 | $58.12 | $58.47 | $58.09 | $58.41 | $58.41 | 41,308 |
| 2024-11-27 | $58.10 | $58.13 | $57.92 | $58.04 | $58.04 | 16,360 |
| 2024-11-26 | $58.03 | $58.24 | $57.94 | $58.20 | $58.20 | 49,575 |
| 2024-11-25 | $58.11 | $58.22 | $57.75 | $57.93 | $57.93 | 98,527 |
| 2024-11-22 | $57.54 | $57.81 | $57.54 | $57.77 | $57.77 | 66,963 |
| 2024-11-21 | $57.53 | $57.71 | $56.93 | $57.60 | $57.60 | 89,189 |
| 2024-11-20 | $57.30 | $57.31 | $56.83 | $57.25 | $57.25 | 32,362 |
| 2024-11-19 | $56.75 | $57.37 | $56.75 | $57.32 | $57.32 | 37,660 |
| 2024-11-18 | $56.85 | $57.16 | $56.83 | $57.05 | $57.05 | 67,754 |
| 2024-11-15 | $57.17 | $57.17 | $56.65 | $56.83 | $56.83 | 69,940 |
| 2024-11-14 | $57.85 | $57.85 | $57.45 | $57.51 | $57.51 | 70,161 |
| 2024-11-13 | $57.84 | $57.97 | $57.65 | $57.78 | $57.78 | 46,850 |
| 2024-11-12 | $57.94 | $58.00 | $57.58 | $57.81 | $57.81 | 227,835 |
| 2024-11-11 | $58.07 | $58.11 | $57.83 | $57.94 | $57.94 | 804,463 |
| 2024-11-08 | $57.66 | $58.02 | $57.66 | $57.88 | $57.88 | 232,145 |
| 2024-11-07 | $57.35 | $57.69 | $57.35 | $57.57 | $57.57 | 497,183 |
| 2024-11-06 | $56.98 | $57.26 | $56.70 | $57.14 | $57.14 | 451,263 |
| 2024-11-05 | $55.26 | $55.78 | $55.26 | $55.76 | $55.76 | 181,188 |
| 2024-11-04 | $55.28 | $55.37 | $55.00 | $55.16 | $55.16 | 84,612 |
| 2024-11-01 | $55.31 | $55.67 | $55.23 | $55.27 | $55.27 | 676,105 |
| 2024-10-31 | $55.83 | $55.83 | $55.15 | $55.15 | $55.15 | 59,993 |
| 2024-10-30 | $56.38 | $56.62 | $56.24 | $56.31 | $56.31 | 16,048 |
| 2024-10-29 | $56.43 | $56.65 | $56.35 | $56.51 | $56.51 | 314,833 |
| 2024-10-28 | $56.66 | $56.71 | $56.51 | $56.51 | $56.51 | 15,217 |
| 2024-10-25 | $56.54 | $56.81 | $56.26 | $56.33 | $56.33 | 57,141 |
| 2024-10-24 | $56.35 | $56.37 | $56.09 | $56.34 | $56.34 | 42,720 |
| 2024-10-23 | $56.48 | $56.48 | $55.80 | $56.19 | $56.19 | 41,678 |
| 2024-10-22 | $56.35 | $56.76 | $56.35 | $56.64 | $56.64 | 29,111 |
| 2024-10-21 | $56.67 | $56.72 | $56.39 | $56.64 | $56.64 | 26,461 |
| 2024-10-18 | $56.74 | $56.75 | $56.53 | $56.69 | $56.69 | 16,653 |
| 2024-10-17 | $56.85 | $56.85 | $56.53 | $56.54 | $56.54 | 39,912 |
| 2024-10-16 | $56.28 | $56.60 | $56.23 | $56.53 | $56.53 | 60,377 |
| 2024-10-15 | $56.80 | $56.82 | $56.18 | $56.28 | $56.28 | 24,457 |
| 2024-10-14 | $56.33 | $56.78 | $56.33 | $56.75 | $56.75 | 36,050 |
| 2024-10-11 | $55.91 | $56.25 | $55.91 | $56.16 | $56.16 | 12,098 |
| 2024-10-10 | $55.83 | $56.00 | $55.75 | $55.88 | $55.88 | 30,457 |
| 2024-10-09 | $55.66 | $55.94 | $55.63 | $55.94 | $55.94 | 12,105 |
| 2024-10-08 | $55.32 | $55.65 | $55.25 | $55.61 | $55.61 | 45,618 |
| 2024-10-07 | $55.41 | $55.47 | $55.00 | $55.07 | $55.07 | 19,832 |
| 2024-10-04 | $55.48 | $55.51 | $55.08 | $55.50 | $55.50 | 44,923 |
| 2024-10-03 | $55.04 | $55.23 | $54.86 | $55.05 | $55.05 | 75,522 |
| 2024-10-02 | $55.06 | $55.23 | $54.92 | $55.13 | $55.13 | 30,806 |
| 2024-10-01 | $55.72 | $55.72 | $54.90 | $55.17 | $55.17 | 27,782 |
| 2024-09-30 | $55.38 | $55.76 | $55.36 | $55.76 | $55.76 | 13,076 |
| 2024-09-27 | $55.57 | $55.67 | $55.36 | $55.44 | $55.44 | 475,434 |
| 2024-09-26 | $55.76 | $55.76 | $55.29 | $55.49 | $55.49 | 32,639 |
| 2024-09-25 | $55.29 | $55.39 | $55.14 | $55.21 | $55.21 | 16,037 |
| 2024-09-24 | $55.26 | $55.33 | $54.99 | $55.33 | $55.33 | 103,671 |
| 2024-09-23 | $55.10 | $55.22 | $55.00 | $55.13 | $55.13 | 12,861 |
| 2024-09-20 | $55.10 | $55.15 | $54.89 | $55.01 | $55.01 | 13,935 |
| 2024-09-19 | $55.32 | $55.56 | $55.32 | $55.35 | $55.18 | 11,770 |
| 2024-09-18 | $54.70 | $54.97 | $54.40 | $54.40 | $54.23 | 15,675 |
| 2024-09-17 | $54.78 | $54.90 | $54.45 | $54.58 | $54.41 | 33,868 |
| 2024-09-16 | $54.55 | $54.62 | $54.41 | $54.56 | $54.39 | 18,551 |
| 2024-09-13 | $54.39 | $54.66 | $54.39 | $54.57 | $54.40 | 23,429 |
| 2024-09-12 | $53.97 | $54.34 | $53.67 | $54.26 | $54.26 | 18,262 |
| 2024-09-11 | $53.33 | $53.95 | $52.52 | $53.89 | $53.89 | 33,464 |
| 2024-09-10 | $53.37 | $53.37 | $52.83 | $53.29 | $53.29 | 71,758 |
| 2024-09-09 | $53.03 | $53.26 | $52.82 | $53.18 | $53.18 | 23,381 |
| 2024-09-06 | $53.46 | $53.64 | $52.53 | $52.60 | $52.60 | 11,669 |
| 2024-09-05 | $53.58 | $53.75 | $53.19 | $53.40 | $53.40 | 42,057 |
| 2024-09-04 | $53.47 | $53.77 | $53.40 | $53.53 | $53.53 | 47,994 |
| 2024-09-03 | $54.56 | $54.56 | $53.47 | $53.68 | $53.68 | 139,585 |
| 2024-08-30 | $54.66 | $54.88 | $54.28 | $54.88 | $54.88 | 30,171 |
| 2024-08-29 | $54.66 | $54.92 | $54.34 | $54.43 | $54.43 | 107,143 |
| 2024-08-28 | $54.79 | $54.86 | $54.23 | $54.52 | $54.52 | 37,268 |
| 2024-08-27 | $54.61 | $54.93 | $54.59 | $54.87 | $54.87 | 284,504 |
| 2024-08-26 | $55.00 | $55.07 | $54.60 | $54.74 | $54.74 | 244,619 |
| 2024-08-23 | $54.56 | $54.91 | $54.43 | $54.88 | $54.88 | 87,603 |
| 2024-08-22 | $54.88 | $54.88 | $54.14 | $54.21 | $54.21 | 60,537 |
| 2024-08-21 | $54.58 | $54.76 | $54.48 | $54.69 | $54.69 | 60,847 |
| 2024-08-20 | $54.62 | $54.69 | $54.41 | $54.49 | $54.49 | 611,434 |
| 2024-08-19 | $54.13 | $54.62 | $54.07 | $54.62 | $54.62 | 65,441 |
| 2024-08-16 | $53.64 | $54.09 | $53.64 | $54.03 | $54.03 | 32,249 |
| 2024-08-15 | $53.52 | $53.90 | $53.50 | $53.90 | $53.90 | 27,235 |
| 2024-08-14 | $52.95 | $53.08 | $52.72 | $53.03 | $53.03 | 21,689 |
| 2024-08-13 | $52.33 | $52.84 | $52.33 | $52.83 | $52.83 | 45,951 |
| 2024-08-12 | $52.04 | $52.18 | $51.75 | $51.96 | $51.96 | 122,937 |
| 2024-08-09 | $51.65 | $52.00 | $51.45 | $51.86 | $51.86 | 68,760 |
| 2024-08-08 | $51.09 | $51.73 | $50.85 | $51.69 | $51.69 | 48,128 |
| 2024-08-07 | $51.47 | $51.68 | $50.44 | $50.51 | $50.51 | 59,734 |
| 2024-08-06 | $50.67 | $51.55 | $50.47 | $50.86 | $50.86 | 105,536 |
| 2024-08-05 | $49.87 | $51.05 | $49.70 | $50.43 | $50.43 | 202,699 |
| 2024-08-02 | $52.26 | $52.26 | $51.75 | $52.07 | $52.07 | 528,189 |
| 2024-08-01 | $53.80 | $54.01 | $52.59 | $52.90 | $52.90 | 46,770 |
| 2024-07-31 | $53.58 | $53.97 | $53.49 | $53.72 | $53.72 | 86,933 |
| 2024-07-30 | $53.33 | $53.40 | $52.58 | $52.85 | $52.85 | 481,922 |
| 2024-07-29 | $53.30 | $53.44 | $53.12 | $53.23 | $53.23 | 122,155 |
| 2024-07-26 | $52.96 | $53.40 | $52.94 | $53.18 | $53.18 | 124,652 |
| 2024-07-25 | $52.92 | $53.40 | $52.57 | $52.60 | $52.60 | 80,062 |
| 2024-07-24 | $53.68 | $53.68 | $52.90 | $52.97 | $52.97 | 24,381 |
| 2024-07-23 | $54.40 | $54.50 | $54.20 | $54.22 | $54.22 | 872,764 |
| 2024-07-22 | $54.17 | $54.47 | $54.04 | $54.44 | $54.44 | 29,290 |
| 2024-07-19 | $54.08 | $54.12 | $53.74 | $53.76 | $53.76 | 9,568 |
| 2024-07-18 | $54.91 | $54.91 | $54.00 | $54.22 | $54.22 | 274,041 |
| 2024-07-17 | $54.77 | $54.92 | $54.66 | $54.71 | $54.71 | 19,758 |
| 2024-07-16 | $55.27 | $55.42 | $55.12 | $55.42 | $55.42 | 26,736 |
| 2024-07-15 | $55.19 | $55.40 | $54.96 | $55.11 | $55.11 | 15,687 |
| 2024-07-12 | $54.61 | $55.24 | $54.61 | $54.85 | $54.85 | 25,557 |
| 2024-07-11 | $55.04 | $55.07 | $54.43 | $54.51 | $54.51 | 38,367 |
| 2024-07-10 | $54.57 | $55.04 | $54.53 | $55.04 | $55.04 | 865,417 |
| 2024-07-09 | $54.42 | $54.51 | $54.38 | $54.42 | $54.42 | 25,527 |
| 2024-07-08 | $54.31 | $54.37 | $54.20 | $54.32 | $54.32 | 83,109 |
| 2024-07-05 | $53.89 | $54.23 | $53.89 | $54.22 | $54.22 | 62,372 |
| 2024-07-03 | $53.59 | $53.97 | $53.59 | $53.95 | $53.95 | 137,581 |
| 2024-07-02 | $53.08 | $53.61 | $53.08 | $53.61 | $53.61 | 726,876 |
| 2024-07-01 | $53.28 | $53.29 | $53.01 | $53.27 | $53.27 | 34,880 |
| 2024-06-28 | $53.40 | $53.67 | $53.01 | $53.10 | $53.10 | 19,642 |
| 2024-06-27 | $53.28 | $53.38 | $53.12 | $53.24 | $53.24 | 606,663 |
| 2024-06-26 | $53.20 | $53.34 | $53.12 | $53.33 | $53.33 | 36,690 |
| 2024-06-25 | $53.18 | $53.33 | $53.07 | $53.30 | $53.30 | 62,414 |
| 2024-06-24 | $53.22 | $53.36 | $53.00 | $53.01 | $53.01 | 24,844 |
| 2024-06-21 | $53.40 | $53.40 | $53.10 | $53.18 | $53.18 | 48,940 |
| 2024-06-20 | $53.82 | $53.82 | $53.37 | $53.46 | $53.29 | 16,112 |
| 2024-06-18 | $53.48 | $53.64 | $53.48 | $53.62 | $53.45 | 51,962 |
| 2024-06-17 | $53.06 | $53.60 | $53.01 | $53.47 | $53.30 | 36,213 |
| 2024-06-14 | $52.92 | $53.02 | $52.86 | $53.01 | $52.84 | 471,759 |
| 2024-06-13 | $53.09 | $53.09 | $52.78 | $53.04 | $52.87 | 28,236 |
| 2024-06-12 | $52.90 | $53.16 | $52.82 | $52.92 | $52.75 | 20,498 |
| 2024-06-11 | $52.16 | $52.38 | $51.99 | $52.38 | $52.21 | 13,819 |
| 2024-06-10 | $52.12 | $52.29 | $52.00 | $52.20 | $52.02 | 15,199 |
| 2024-06-07 | $52.18 | $52.39 | $52.15 | $52.20 | $52.20 | 42,909 |
| 2024-06-06 | $52.33 | $52.33 | $52.10 | $52.18 | $52.18 | 50,601 |
| 2024-06-05 | $51.92 | $52.21 | $51.77 | $52.21 | $52.21 | 39,996 |
| 2024-06-04 | $51.41 | $51.68 | $51.33 | $51.64 | $51.64 | 41,925 |
| 2024-06-03 | $51.66 | $51.68 | $51.09 | $51.54 | $51.54 | 15,987 |
| 2024-05-31 | $51.15 | $51.51 | $50.68 | $51.51 | $51.51 | 11,798 |
| 2024-05-30 | $51.21 | $51.24 | $50.96 | $50.99 | $50.99 | 24,504 |
| 2024-05-29 | $51.33 | $51.46 | $51.32 | $51.32 | $51.32 | 38,116 |
| 2024-05-28 | $51.80 | $51.80 | $51.44 | $51.70 | $51.70 | 352,963 |
| 2024-05-24 | $51.39 | $51.59 | $51.39 | $51.55 | $51.55 | 35,181 |
| 2024-05-23 | $51.86 | $51.86 | $51.11 | $51.18 | $51.18 | 42,618 |
| 2024-05-22 | $51.64 | $51.64 | $51.31 | $51.50 | $51.50 | 56,294 |
| 2024-05-21 | $51.51 | $51.73 | $51.50 | $51.72 | $51.72 | 30,837 |
| 2024-05-20 | $51.49 | $51.64 | $51.46 | $51.48 | $51.48 | 7,378 |
| 2024-05-17 | $51.40 | $51.42 | $51.29 | $51.40 | $51.40 | 14,557 |
| 2024-05-16 | $51.44 | $51.56 | $51.35 | $51.35 | $51.35 | 13,544 |
| 2024-05-15 | $51.04 | $51.39 | $51.04 | $51.39 | $51.39 | 17,261 |
| 2024-05-14 | $50.58 | $50.80 | $50.51 | $50.78 | $50.78 | 40,281 |
| 2024-05-13 | $50.59 | $50.59 | $50.47 | $50.51 | $50.51 | 21,635 |
| 2024-05-10 | $50.58 | $50.59 | $50.41 | $50.46 | $50.46 | 66,706 |
| 2024-05-09 | $50.18 | $50.42 | $50.13 | $50.42 | $50.42 | 30,324 |
| 2024-05-08 | $50.00 | $50.19 | $50.00 | $50.15 | $50.15 | 45,542 |
| 2024-05-07 | $50.20 | $50.30 | $50.13 | $50.20 | $50.20 | 50,297 |
| 2024-05-06 | $49.86 | $50.14 | $49.86 | $50.14 | $50.14 | 46,673 |
| 2024-05-03 | $49.64 | $49.73 | $49.42 | $49.67 | $49.67 | 46,307 |
| 2024-05-02 | $48.87 | $49.05 | $48.50 | $49.02 | $49.02 | 181,608 |
| 2024-05-01 | $48.72 | $49.21 | $48.54 | $48.57 | $48.57 | 22,107 |
| 2024-04-30 | $49.52 | $49.60 | $48.86 | $48.86 | $48.86 | 50,822 |
| 2024-04-29 | $49.64 | $49.69 | $49.52 | $49.62 | $49.62 | 22,922 |
| 2024-04-26 | $49.26 | $49.58 | $49.26 | $49.40 | $49.40 | 436,237 |
| 2024-04-25 | $48.35 | $48.84 | $48.28 | $48.79 | $48.79 | 15,766 |
| 2024-04-24 | $49.05 | $49.07 | $48.69 | $48.88 | $48.88 | 54,667 |
| 2024-04-23 | $48.53 | $48.91 | $48.50 | $48.87 | $48.87 | 34,989 |
| 2024-04-22 | $48.10 | $48.54 | $47.96 | $48.28 | $48.28 | 109,450 |
| 2024-04-19 | $48.28 | $48.33 | $47.76 | $47.87 | $47.87 | 23,890 |
| 2024-04-18 | $48.62 | $48.76 | $48.27 | $48.34 | $48.34 | 19,088 |
| 2024-04-17 | $48.96 | $49.03 | $48.36 | $48.47 | $48.47 | 23,589 |
| 2024-04-16 | $48.96 | $49.00 | $48.72 | $48.76 | $48.76 | 20,929 |
| 2024-04-15 | $49.91 | $49.91 | $48.88 | $48.91 | $48.91 | 33,464 |
| 2024-04-12 | $49.88 | $49.95 | $49.34 | $49.49 | $49.49 | 121,292 |
| 2024-04-11 | $49.95 | $50.31 | $49.62 | $50.20 | $50.20 | 26,714 |
| 2024-04-10 | $49.58 | $49.84 | $49.58 | $49.77 | $49.77 | 27,416 |
| 2024-04-09 | $50.34 | $50.34 | $49.80 | $50.13 | $50.13 | 12,793 |
| 2024-04-08 | $50.24 | $50.27 | $50.09 | $50.17 | $50.17 | 43,111 |
| 2024-04-05 | $49.78 | $50.26 | $49.70 | $50.14 | $50.14 | 39,051 |
| 2024-04-04 | $50.61 | $50.65 | $49.59 | $49.59 | $49.59 | 50,650 |
| 2024-04-03 | $50.05 | $50.42 | $50.05 | $50.23 | $50.23 | 121,378 |
| 2024-04-02 | $50.21 | $50.27 | $50.03 | $50.27 | $50.27 | 508,927 |
| 2024-04-01 | $50.71 | $50.76 | $50.48 | $50.59 | $50.59 | 30,476 |
| 2024-03-28 | $50.66 | $50.78 | $50.64 | $50.64 | $50.64 | 10,250 |
| 2024-03-27 | $50.53 | $50.65 | $50.33 | $50.65 | $50.65 | 50,064 |
| 2024-03-26 | $50.51 | $50.51 | $50.20 | $50.20 | $50.20 | 74,012 |
| 2024-03-25 | $50.35 | $50.47 | $50.34 | $50.38 | $50.38 | 38,036 |
| 2024-03-22 | $50.53 | $50.59 | $50.48 | $50.50 | $50.50 | 16,745 |
| 2024-03-21 | $50.66 | $50.68 | $50.50 | $50.55 | $50.55 | 49,851 |
| 2024-03-20 | $49.98 | $50.36 | $49.88 | $50.35 | $50.35 | 27,499 |
| 2024-03-19 | $49.53 | $49.94 | $49.53 | $49.94 | $49.94 | 13,697 |
| 2024-03-18 | $49.73 | $49.99 | $49.62 | $49.65 | $49.65 | 23,162 |
| 2024-03-15 | $49.35 | $49.42 | $49.22 | $49.31 | $49.31 | 25,057 |
| 2024-03-14 | $50.03 | $50.03 | $49.57 | $49.83 | $49.68 | 29,504 |
| 2024-03-13 | $50.01 | $50.01 | $49.88 | $49.92 | $49.77 | 9,893 |
| 2024-03-12 | $49.65 | $50.02 | $49.46 | $50.00 | $49.85 | 59,845 |
| 2024-03-11 | $49.34 | $49.46 | $49.22 | $49.44 | $49.29 | 54,788 |
| 2024-03-08 | $49.77 | $50.04 | $49.38 | $49.41 | $49.41 | 42,324 |
| 2024-03-07 | $49.46 | $49.76 | $49.44 | $49.66 | $49.66 | 23,215 |
| 2024-03-06 | $49.28 | $49.36 | $49.03 | $49.19 | $49.19 | 19,533 |
| 2024-03-05 | $49.25 | $49.26 | $48.77 | $48.98 | $48.98 | 18,358 |
| 2024-03-04 | $49.53 | $49.65 | $49.45 | $49.49 | $49.49 | 56,582 |
| 2024-03-01 | $49.19 | $49.61 | $49.19 | $49.55 | $49.55 | 28,453 |
| 2024-02-29 | $49.14 | $49.29 | $48.86 | $49.21 | $49.21 | 41,947 |
| 2024-02-28 | $48.90 | $48.98 | $48.83 | $48.92 | $48.92 | 83,058 |
| 2024-02-27 | $49.04 | $49.06 | $48.88 | $49.06 | $49.06 | 24,014 |
| 2024-02-26 | $49.23 | $49.23 | $48.98 | $48.98 | $48.98 | 25,414 |
| 2024-02-23 | $49.36 | $49.39 | $49.14 | $49.19 | $49.19 | 51,084 |
| 2024-02-22 | $48.76 | $49.21 | $48.68 | $49.16 | $49.16 | 210,893 |
| 2024-02-21 | $47.94 | $48.12 | $47.75 | $48.12 | $48.12 | 31,616 |
| 2024-02-20 | $48.16 | $48.16 | $47.79 | $48.01 | $48.01 | 21,583 |
| 2024-02-16 | $48.61 | $48.63 | $48.31 | $48.32 | $48.32 | 33,879 |
| 2024-02-15 | $48.34 | $48.54 | $48.32 | $48.54 | $48.54 | 10,205 |
| 2024-02-14 | $48.17 | $48.34 | $47.93 | $48.32 | $48.32 | 28,159 |
| 2024-02-13 | $47.93 | $48.05 | $47.59 | $47.92 | $47.92 | 23,492 |
| 2024-02-12 | $48.63 | $48.78 | $48.51 | $48.56 | $48.56 | 278,087 |
| 2024-02-09 | $48.41 | $48.65 | $48.39 | $48.64 | $48.64 | 34,090 |
| 2024-02-08 | $48.24 | $48.28 | $48.18 | $48.26 | $48.26 | 64,569 |
| 2024-02-07 | $48.13 | $48.29 | $48.08 | $48.26 | $48.26 | 21,092 |
| 2024-02-06 | $47.85 | $47.90 | $47.71 | $47.90 | $47.90 | 16,003 |
| 2024-02-05 | $47.86 | $47.87 | $47.52 | $47.76 | $47.76 | 43,007 |
| 2024-02-02 | $47.38 | $47.96 | $47.37 | $47.81 | $47.81 | 58,300 |
| 2024-02-01 | $47.05 | $47.50 | $46.98 | $47.50 | $47.50 | 62,972 |
| 2024-01-31 | $47.43 | $47.43 | $46.88 | $46.88 | $46.88 | 643,173 |
| 2024-01-30 | $47.72 | $47.75 | $47.64 | $47.71 | $47.71 | 52,622 |
| 2024-01-29 | $47.38 | $47.76 | $47.34 | $47.76 | $47.76 | 80,752 |
| 2024-01-26 | $47.35 | $47.52 | $47.35 | $47.38 | $47.38 | 15,227 |
| 2024-01-25 | $47.35 | $47.44 | $47.20 | $47.40 | $47.40 | 26,814 |
| 2024-01-24 | $47.39 | $47.49 | $47.20 | $47.20 | $47.20 | 14,147 |
| 2024-01-23 | $47.05 | $47.16 | $46.93 | $47.16 | $47.16 | 77,814 |
| 2024-01-22 | $47.04 | $47.08 | $46.95 | $46.98 | $46.98 | 20,619 |
| 2024-01-19 | $46.53 | $46.88 | $46.40 | $46.88 | $46.88 | 19,684 |
| 2024-01-18 | $46.08 | $46.33 | $45.92 | $46.33 | $46.33 | 23,760 |
| 2024-01-17 | $45.86 | $45.96 | $45.71 | $45.95 | $45.95 | 19,481 |
| 2024-01-16 | $46.18 | $46.31 | $46.07 | $46.21 | $46.21 | 15,980 |
| 2024-01-12 | $46.45 | $46.46 | $46.21 | $46.31 | $46.31 | 14,436 |
| 2024-01-11 | $46.47 | $46.47 | $45.93 | $46.35 | $46.35 | 40,759 |
| 2024-01-10 | $46.12 | $46.42 | $46.08 | $46.37 | $46.37 | 80,916 |
| 2024-01-09 | $45.93 | $46.15 | $45.84 | $46.08 | $46.08 | 19,588 |
| 2024-01-08 | $45.51 | $46.14 | $45.51 | $46.14 | $46.14 | 32,913 |
| 2024-01-05 | $45.36 | $45.68 | $45.30 | $45.44 | $45.44 | 27,252 |
| 2024-01-04 | $45.50 | $45.75 | $45.34 | $45.34 | $45.34 | 80,442 |
| 2024-01-03 | $45.69 | $45.80 | $45.51 | $45.57 | $45.57 | 34,634 |
| 2024-01-02 | $45.84 | $45.97 | $45.71 | $45.88 | $45.88 | 147,406 |
| 2023-12-29 | $46.31 | $46.35 | $45.99 | $46.20 | $46.20 | 31,453 |
| 2023-12-28 | $46.28 | $46.38 | $46.28 | $46.30 | $46.30 | 8,329 |
| 2023-12-27 | $46.22 | $46.29 | $46.12 | $46.25 | $46.25 | 16,275 |
| 2023-12-26 | $46.08 | $46.24 | $46.08 | $46.17 | $46.17 | 4,475 |
| 2023-12-22 | $45.93 | $46.15 | $45.91 | $45.99 | $45.99 | 10,603 |
| 2023-12-21 | $45.83 | $45.93 | $45.58 | $45.93 | $45.93 | 10,786 |
| 2023-12-20 | $46.13 | $46.24 | $45.46 | $45.46 | $45.46 | 86,841 |
| 2023-12-19 | $45.85 | $46.11 | $45.85 | $46.11 | $46.11 | 60,806 |
| 2023-12-18 | $45.77 | $45.89 | $45.74 | $45.84 | $45.84 | 16,508 |
| 2023-12-15 | $45.63 | $45.70 | $45.52 | $45.59 | $45.59 | 39,316 |
| 2023-12-14 | $45.86 | $45.92 | $45.60 | $45.83 | $45.66 | 12,677 |
| 2023-12-13 | $45.08 | $45.68 | $45.08 | $45.68 | $45.51 | 23,470 |
| 2023-12-12 | $44.86 | $45.08 | $44.77 | $45.08 | $44.91 | 22,954 |
| 2023-12-11 | $44.74 | $44.88 | $44.69 | $44.88 | $44.71 | 26,497 |
| 2023-12-08 | $44.56 | $44.85 | $44.56 | $44.82 | $44.82 | 25,237 |
| 2023-12-07 | $44.48 | $44.67 | $44.45 | $44.62 | $44.62 | 14,140 |
| 2023-12-06 | $44.67 | $44.67 | $44.25 | $44.25 | $44.25 | 30,513 |
| 2023-12-05 | $44.25 | $44.47 | $44.25 | $44.44 | $44.44 | 7,564 |
| 2023-12-04 | $44.32 | $44.40 | $44.18 | $44.40 | $44.40 | 13,169 |
| 2023-12-01 | $44.38 | $44.68 | $44.36 | $44.67 | $44.67 | 48,359 |
| 2023-11-30 | $44.33 | $44.48 | $44.15 | $44.43 | $44.43 | 17,461 |
| 2023-11-29 | $44.62 | $44.66 | $44.25 | $44.28 | $44.28 | 17,426 |
| 2023-11-28 | $44.25 | $44.44 | $44.17 | $44.35 | $44.35 | 24,442 |
| 2023-11-27 | $44.29 | $44.36 | $44.23 | $44.29 | $44.29 | 22,931 |
| 2023-11-24 | $44.34 | $44.35 | $44.28 | $44.33 | $44.33 | 9,075 |
| 2023-11-22 | $44.29 | $44.47 | $44.22 | $44.36 | $44.36 | 49,865 |
| 2023-11-21 | $44.19 | $44.19 | $44.06 | $44.18 | $44.18 | 118,077 |
| 2023-11-20 | $44.03 | $44.35 | $44.02 | $44.28 | $44.28 | 98,693 |
| 2023-11-17 | $43.98 | $43.98 | $43.83 | $43.92 | $43.92 | 8,472 |
| 2023-11-16 | $43.80 | $43.94 | $43.71 | $43.93 | $43.93 | 50,545 |
| 2023-11-15 | $43.93 | $43.99 | $43.75 | $43.84 | $43.84 | 85,819 |
| 2023-11-14 | $43.65 | $43.89 | $43.65 | $43.76 | $43.76 | 59,574 |
| 2023-11-13 | $42.91 | $43.05 | $42.76 | $42.96 | $42.96 | 47,893 |
| 2023-11-10 | $42.51 | $43.02 | $42.38 | $43.02 | $43.02 | 18,367 |
| 2023-11-09 | $42.83 | $42.83 | $42.29 | $42.32 | $42.32 | 24,889 |
| 2023-11-08 | $42.73 | $42.74 | $42.53 | $42.71 | $42.71 | 148,807 |
| 2023-11-07 | $42.51 | $42.72 | $42.50 | $42.68 | $42.68 | 52,632 |
| 2023-11-06 | $42.39 | $42.54 | $42.33 | $42.54 | $42.54 | 45,524 |
| 2023-11-03 | $42.18 | $42.47 | $42.18 | $42.38 | $42.38 | 115,506 |
| 2023-11-02 | $41.68 | $42.02 | $41.65 | $42.02 | $42.02 | 26,743 |
| 2023-11-01 | $41.05 | $41.26 | $40.96 | $41.20 | $41.20 | 34,144 |
| 2023-10-31 | $40.51 | $40.76 | $40.40 | $40.76 | $40.76 | 7,245 |
| 2023-10-30 | $40.43 | $40.59 | $40.23 | $40.54 | $40.54 | 11,608 |
| 2023-10-27 | $40.37 | $40.37 | $39.90 | $40.00 | $40.00 | 20,948 |
| 2023-10-26 | $40.65 | $40.65 | $40.07 | $40.18 | $40.18 | 32,549 |
| 2023-10-25 | $41.09 | $41.09 | $40.66 | $40.74 | $40.74 | 624,822 |
| 2023-10-24 | $41.21 | $41.40 | $41.04 | $41.33 | $41.33 | 24,645 |
| 2023-10-23 | $40.89 | $41.28 | $40.84 | $40.97 | $40.97 | 18,413 |
| 2023-10-20 | $41.57 | $41.57 | $41.06 | $41.06 | $41.06 | 8,228 |
| 2023-10-19 | $42.01 | $42.14 | $41.56 | $41.57 | $41.57 | 13,143 |
| 2023-10-18 | $42.32 | $42.32 | $41.89 | $41.90 | $41.90 | 13,754 |
| 2023-10-17 | $42.22 | $42.55 | $42.13 | $42.46 | $42.46 | 7,198 |
| 2023-10-16 | $42.28 | $42.59 | $42.24 | $42.52 | $42.52 | 10,393 |
| 2023-10-13 | $42.51 | $42.51 | $41.94 | $42.08 | $42.08 | 59,455 |
| 2023-10-12 | $42.62 | $42.62 | $42.05 | $42.31 | $42.31 | 19,481 |
| 2023-10-11 | $42.46 | $42.52 | $42.21 | $42.52 | $42.52 | 65,744 |
| 2023-10-10 | $42.11 | $42.55 | $42.11 | $42.29 | $42.29 | 92,840 |
| 2023-10-09 | $41.68 | $42.09 | $41.58 | $42.07 | $42.07 | 9,044 |
| 2023-10-06 | $41.14 | $41.99 | $41.06 | $41.87 | $41.87 | 146,551 |
| 2023-10-05 | $41.41 | $41.41 | $41.07 | $41.34 | $41.34 | 11,548 |
| 2023-10-04 | $41.15 | $41.42 | $41.03 | $41.38 | $41.38 | 287,433 |
| 2023-10-03 | $41.37 | $41.44 | $40.88 | $41.03 | $41.03 | 17,060 |
| 2023-10-02 | $41.51 | $41.69 | $41.30 | $41.60 | $41.60 | 137,800 |
| 2023-09-29 | $41.90 | $41.91 | $41.38 | $41.49 | $41.49 | 11,190 |
| 2023-09-28 | $41.28 | $41.75 | $41.28 | $41.58 | $41.58 | 16,723 |
| 2023-09-27 | $41.41 | $41.44 | $41.00 | $41.29 | $41.29 | 31,630 |
| 2023-09-26 | $41.75 | $41.75 | $41.27 | $41.34 | $41.34 | 10,420 |
| 2023-09-25 | $41.75 | $41.95 | $41.74 | $41.95 | $41.95 | 51,413 |
| 2023-09-22 | $42.13 | $42.14 | $41.76 | $41.79 | $41.79 | 160,724 |
| 2023-09-21 | $42.32 | $42.32 | $41.91 | $41.91 | $41.91 | 8,668 |
| 2023-09-20 | $43.27 | $43.27 | $42.59 | $42.61 | $42.61 | 3,642 |
| 2023-09-19 | $43.10 | $43.10 | $42.85 | $43.06 | $43.06 | 6,416 |
| 2023-09-18 | $43.14 | $43.28 | $43.08 | $43.19 | $43.19 | 20,163 |
| 2023-09-15 | $43.62 | $43.62 | $43.15 | $43.16 | $43.16 | 12,156 |
| 2023-09-14 | $43.67 | $43.93 | $43.60 | $43.87 | $43.72 | 22,807 |
| 2023-09-13 | $43.51 | $43.59 | $43.38 | $43.51 | $43.36 | 11,911 |
| 2023-09-12 | $43.58 | $43.70 | $43.42 | $43.46 | $43.31 | 13,993 |
| 2023-09-11 | $43.51 | $43.69 | $43.51 | $43.68 | $43.53 | 13,371 |
| 2023-09-08 | $43.47 | $43.50 | $43.27 | $43.35 | $43.20 | 19,233 |
| 2023-09-07 | $43.09 | $43.31 | $43.08 | $43.29 | $43.14 | 11,110 |
| 2023-09-06 | $43.70 | $43.70 | $43.22 | $43.44 | $43.29 | 63,100 |
| 2023-09-05 | $43.90 | $43.95 | $43.79 | $43.81 | $43.66 | 55,931 |
| 2023-09-01 | $44.13 | $44.13 | $43.81 | $43.95 | $43.80 | 26,074 |
| 2023-08-31 | $43.93 | $44.07 | $43.84 | $43.84 | $43.69 | 16,132 |
| 2023-08-30 | $43.82 | $43.96 | $43.78 | $43.91 | $43.76 | 62,670 |
| 2023-08-29 | $43.08 | $43.74 | $43.05 | $43.74 | $43.59 | 509,758 |
| 2023-08-28 | $43.00 | $43.10 | $42.88 | $43.06 | $42.91 | 20,935 |
| 2023-08-25 | $42.64 | $42.91 | $42.37 | $42.79 | $42.64 | 102,800 |
| 2023-08-24 | $43.32 | $43.32 | $42.51 | $42.52 | $42.52 | 8,974 |
| 2023-08-23 | $42.79 | $43.15 | $42.79 | $43.11 | $43.11 | 11,767 |
| 2023-08-22 | $42.94 | $42.94 | $42.56 | $42.63 | $42.63 | 73,927 |
| 2023-08-21 | $42.52 | $42.78 | $42.32 | $42.75 | $42.75 | 110,827 |
| 2023-08-18 | $42.02 | $42.46 | $42.02 | $42.42 | $42.42 | 185,556 |
| 2023-08-17 | $42.83 | $42.83 | $42.36 | $42.41 | $42.41 | 299,198 |
| 2023-08-16 | $43.05 | $43.05 | $42.71 | $42.71 | $42.71 | 6,610 |
| 2023-08-15 | $43.30 | $43.30 | $42.97 | $42.99 | $42.99 | 7,239 |
| 2023-08-14 | $43.13 | $43.51 | $43.13 | $43.51 | $43.51 | 178,137 |
| 2023-08-11 | $43.10 | $43.29 | $43.07 | $43.22 | $43.22 | 119,027 |
| 2023-08-10 | $43.52 | $43.69 | $43.20 | $43.29 | $43.29 | 16,135 |
| 2023-08-09 | $43.61 | $43.61 | $43.26 | $43.26 | $43.26 | 256,805 |
| 2023-08-08 | $43.54 | $43.61 | $43.27 | $43.59 | $43.59 | 284,053 |
| 2023-08-07 | $43.58 | $43.75 | $43.53 | $43.75 | $43.75 | 7,342 |
| 2023-08-04 | $43.66 | $44.04 | $43.40 | $43.41 | $43.41 | 341,607 |
| 2023-08-03 | $43.53 | $43.81 | $43.47 | $43.60 | $43.60 | 24,591 |
| 2023-08-02 | $44.04 | $44.05 | $43.68 | $43.77 | $43.77 | 27,860 |
| 2023-08-01 | $44.48 | $44.48 | $44.37 | $44.40 | $44.40 | 6,295 |
| 2023-07-31 | $44.51 | $44.55 | $44.43 | $44.55 | $44.55 | 42,641 |
| 2023-07-28 | $44.27 | $44.51 | $44.26 | $44.44 | $44.44 | 11,059 |
| 2023-07-27 | $44.54 | $44.66 | $43.95 | $43.95 | $43.95 | 14,078 |
| 2023-07-26 | $44.19 | $44.39 | $44.14 | $44.28 | $44.28 | 44,218 |
| 2023-07-25 | $44.23 | $44.41 | $44.23 | $44.29 | $44.29 | 22,735 |
| 2023-07-24 | $44.16 | $44.19 | $44.02 | $44.14 | $44.14 | 191,596 |
| 2023-07-21 | $44.06 | $44.12 | $43.95 | $43.95 | $43.95 | 13,105 |
| 2023-07-20 | $44.19 | $44.29 | $43.87 | $43.93 | $43.93 | 22,435 |
| 2023-07-19 | $44.34 | $44.45 | $44.25 | $44.34 | $44.34 | 24,052 |
| 2023-07-18 | $43.72 | $44.29 | $43.72 | $44.20 | $44.20 | 34,199 |
| 2023-07-17 | $43.68 | $43.86 | $43.68 | $43.77 | $43.77 | 9,183 |
| 2023-07-14 | $43.77 | $43.81 | $43.58 | $43.63 | $43.63 | 9,663 |
| 2023-07-13 | $43.48 | $43.70 | $43.46 | $43.65 | $43.65 | 34,213 |
| 2023-07-12 | $43.25 | $43.37 | $43.13 | $43.20 | $43.20 | 37,437 |
| 2023-07-11 | $42.68 | $42.86 | $42.62 | $42.86 | $42.86 | 8,939 |
| 2023-07-10 | $42.56 | $42.59 | $42.43 | $42.59 | $42.59 | 14,493 |
| 2023-07-07 | $42.62 | $43.00 | $42.61 | $42.61 | $42.61 | 12,740 |
| 2023-07-06 | $42.59 | $42.74 | $42.43 | $42.72 | $42.72 | 18,964 |
| 2023-07-05 | $42.94 | $43.12 | $42.94 | $43.05 | $43.05 | 16,401 |
| 2023-07-03 | $43.06 | $43.13 | $43.05 | $43.13 | $43.13 | 3,444 |
| 2023-06-30 | $42.88 | $43.13 | $42.87 | $43.05 | $43.05 | 170,064 |
| 2023-06-29 | $42.39 | $42.52 | $42.32 | $42.46 | $42.46 | 39,883 |
| 2023-06-28 | $42.21 | $42.44 | $42.20 | $42.35 | $42.35 | 41,379 |
| 2023-06-27 | $42.06 | $42.39 | $42.01 | $42.37 | $42.37 | 441,757 |
| 2023-06-26 | $42.05 | $42.22 | $41.90 | $41.90 | $41.90 | 16,363 |
| 2023-06-23 | $42.09 | $42.30 | $42.09 | $42.11 | $42.11 | 13,028 |
| 2023-06-22 | $42.16 | $42.47 | $42.15 | $42.47 | $42.47 | 292,881 |
| 2023-06-21 | $42.43 | $42.45 | $42.22 | $42.26 | $42.26 | 17,481 |
| 2023-06-20 | $42.57 | $42.60 | $42.38 | $42.56 | $42.56 | 10,482 |
| 2023-06-16 | $43.03 | $43.03 | $42.70 | $42.73 | $42.73 | 20,110 |
| 2023-06-15 | $42.46 | $43.13 | $42.46 | $43.02 | $42.86 | 31,509 |
| 2023-06-14 | $42.52 | $42.68 | $42.14 | $42.44 | $42.29 | 347,070 |
| 2023-06-13 | $42.37 | $42.51 | $42.34 | $42.50 | $42.34 | 30,218 |
| 2023-06-12 | $41.90 | $42.19 | $41.85 | $42.19 | $42.03 | 6,958 |
| 2023-06-09 | $41.81 | $41.97 | $41.75 | $41.79 | $41.79 | 102,313 |
| 2023-06-08 | $41.42 | $41.72 | $41.42 | $41.72 | $41.72 | 12,212 |
| 2023-06-07 | $41.70 | $41.80 | $41.41 | $41.43 | $41.43 | 18,311 |
| 2023-06-06 | $41.59 | $41.69 | $41.51 | $41.67 | $41.67 | 25,881 |
| 2023-06-05 | $41.72 | $41.84 | $41.53 | $41.59 | $41.59 | 81,826 |
| 2023-06-02 | $41.46 | $41.71 | $41.33 | $41.65 | $41.65 | 68,223 |
| 2023-06-01 | $40.70 | $41.16 | $40.65 | $41.04 | $41.04 | 66,165 |
| 2023-05-31 | $40.68 | $40.75 | $40.52 | $40.61 | $40.61 | 66,655 |
| 2023-05-30 | $41.03 | $41.03 | $40.75 | $40.85 | $40.85 | 44,009 |
| 2023-05-26 | $40.56 | $40.92 | $40.53 | $40.88 | $40.88 | 209,695 |
| 2023-05-25 | $40.23 | $40.41 | $40.14 | $40.32 | $40.32 | 6,480 |
| 2023-05-24 | $39.99 | $40.03 | $39.81 | $39.90 | $39.90 | 20,800 |
| 2023-05-23 | $40.55 | $40.58 | $40.19 | $40.23 | $40.23 | 6,929 |
| 2023-05-22 | $40.65 | $40.78 | $40.62 | $40.67 | $40.67 | 12,072 |
| 2023-05-19 | $40.83 | $40.83 | $40.56 | $40.67 | $40.67 | 13,638 |
| 2023-05-18 | $40.34 | $40.73 | $40.33 | $40.73 | $40.73 | 17,601 |
| 2023-05-17 | $40.00 | $40.34 | $39.91 | $40.32 | $40.32 | 251,253 |
| 2023-05-16 | $39.98 | $40.04 | $39.86 | $39.86 | $39.86 | 209,643 |
| 2023-05-15 | $39.89 | $40.09 | $39.88 | $40.06 | $40.06 | 11,635 |
| 2023-05-12 | $40.19 | $40.19 | $39.73 | $39.97 | $39.97 | 167,429 |
| 2023-05-11 | $40.05 | $40.06 | $39.83 | $40.05 | $40.05 | 24,257 |
| 2023-05-10 | $40.18 | $40.18 | $39.75 | $40.08 | $40.08 | 25,960 |
| 2023-05-09 | $39.92 | $39.95 | $39.87 | $39.87 | $39.87 | 14,023 |
| 2023-05-08 | $40.05 | $40.08 | $39.98 | $40.06 | $40.06 | 8,405 |
| 2023-05-05 | $39.61 | $40.13 | $39.60 | $40.03 | $40.03 | 24,841 |
| 2023-05-04 | $39.38 | $39.38 | $39.08 | $39.23 | $39.23 | 934,973 |
| 2023-05-03 | $39.78 | $40.04 | $39.46 | $39.47 | $39.47 | 114,171 |
| 2023-05-02 | $40.09 | $40.10 | $39.57 | $39.78 | $39.78 | 118,822 |
| 2023-05-01 | $40.29 | $40.37 | $40.19 | $40.22 | $40.22 | 34,179 |
| 2023-04-28 | $39.85 | $40.23 | $39.85 | $40.23 | $40.23 | 17,812 |
| 2023-04-27 | $39.37 | $39.91 | $39.35 | $39.87 | $39.87 | 251,958 |
| 2023-04-26 | $39.36 | $39.44 | $39.05 | $39.12 | $39.12 | 1,033,996 |
| 2023-04-25 | $39.58 | $39.61 | $39.17 | $39.17 | $39.17 | 37,369 |
| 2023-04-24 | $39.82 | $39.82 | $39.64 | $39.80 | $39.80 | 13,389 |
| 2023-04-21 | $39.78 | $39.83 | $39.65 | $39.77 | $39.77 | 59,304 |
| 2023-04-20 | $39.64 | $39.93 | $39.62 | $39.73 | $39.73 | 87,337 |
| 2023-04-19 | $39.77 | $40.00 | $39.77 | $39.95 | $39.95 | 9,174 |
| 2023-04-18 | $40.02 | $40.02 | $39.82 | $39.91 | $39.91 | 44,040 |
| 2023-04-17 | $39.80 | $39.86 | $39.64 | $39.86 | $39.86 | 17,868 |
| 2023-04-14 | $39.79 | $40.02 | $39.58 | $39.82 | $39.82 | 143,314 |
| 2023-04-13 | $39.41 | $39.89 | $39.41 | $39.86 | $39.86 | 9,850 |
| 2023-04-12 | $39.64 | $39.67 | $39.26 | $39.29 | $39.29 | 22,788 |
| 2023-04-11 | $39.46 | $39.58 | $39.43 | $39.44 | $39.44 | 80,981 |
| 2023-04-10 | $39.31 | $39.53 | $39.19 | $39.53 | $39.53 | 352,118 |
| 2023-04-06 | $39.24 | $39.54 | $39.18 | $39.51 | $39.51 | 684,844 |
| 2023-04-05 | $39.32 | $39.36 | $39.16 | $39.32 | $39.32 | 21,828 |
| 2023-04-04 | $39.70 | $39.70 | $39.33 | $39.41 | $39.41 | 14,349 |
| 2023-04-03 | $39.48 | $39.66 | $39.45 | $39.65 | $39.65 | 11,559 |
| 2023-03-31 | $39.09 | $39.45 | $39.09 | $39.43 | $39.43 | 30,804 |
| 2023-03-30 | $38.90 | $38.90 | $38.73 | $38.90 | $38.90 | 32,948 |
| 2023-03-29 | $38.50 | $38.66 | $38.46 | $38.66 | $38.66 | 12,857 |
| 2023-03-28 | $38.18 | $38.18 | $37.97 | $38.13 | $38.13 | 34,707 |
| 2023-03-27 | $38.37 | $38.41 | $38.19 | $38.19 | $38.19 | 13,583 |
| 2023-03-24 | $37.84 | $38.16 | $37.66 | $38.14 | $38.14 | 107,031 |
| 2023-03-23 | $38.11 | $38.49 | $37.71 | $38.00 | $38.00 | 13,994 |
| 2023-03-22 | $38.38 | $38.77 | $37.84 | $37.84 | $37.84 | 21,705 |
| 2023-03-21 | $38.26 | $38.42 | $38.09 | $38.40 | $38.40 | 76,341 |
| 2023-03-20 | $37.70 | $37.90 | $37.63 | $37.89 | $37.89 | 11,497 |
| 2023-03-17 | $37.93 | $37.93 | $37.49 | $37.61 | $37.61 | 17,193 |
| 2023-03-16 | $37.20 | $38.14 | $37.12 | $38.09 | $37.93 | 14,181 |
| 2023-03-15 | $37.01 | $37.41 | $36.94 | $37.41 | $37.26 | 13,214 |
| 2023-03-14 | $37.68 | $37.72 | $37.16 | $37.53 | $37.38 | 23,365 |
| 2023-03-13 | $36.65 | $37.39 | $36.53 | $36.96 | $36.81 | 21,955 |
| 2023-03-10 | $37.49 | $37.53 | $36.89 | $36.97 | $36.82 | 530,849 |
| 2023-03-09 | $38.44 | $38.44 | $37.52 | $37.52 | $37.37 | 13,323 |
| 2023-03-08 | $38.23 | $38.29 | $38.03 | $38.22 | $38.06 | 69,326 |
| 2023-03-07 | $38.75 | $38.75 | $38.10 | $38.14 | $37.98 | 750,291 |
| 2023-03-06 | $38.81 | $39.03 | $38.77 | $38.77 | $38.61 | 12,167 |
| 2023-03-03 | $38.40 | $38.71 | $38.25 | $38.69 | $38.53 | 15,590 |
| 2023-03-02 | $37.66 | $38.12 | $37.63 | $38.12 | $37.96 | 43,768 |
| 2023-03-01 | $37.89 | $37.89 | $37.71 | $37.75 | $37.60 | 15,860 |
| 2023-02-28 | $38.00 | $38.18 | $37.94 | $37.94 | $37.94 | 15,177 |
| 2023-02-27 | $38.24 | $38.39 | $38.00 | $38.06 | $38.06 | 39,070 |
| 2023-02-24 | $37.90 | $38.00 | $37.72 | $37.95 | $37.95 | 11,242 |
| 2023-02-23 | $38.42 | $38.48 | $38.03 | $38.36 | $38.36 | 12,952 |
| 2023-02-22 | $38.29 | $38.34 | $38.05 | $38.14 | $38.14 | 11,145 |
| 2023-02-21 | $38.56 | $38.56 | $38.18 | $38.20 | $38.20 | 17,313 |
| 2023-02-17 | $38.93 | $38.97 | $38.66 | $38.95 | $38.95 | 30,306 |
| 2023-02-16 | $39.11 | $39.54 | $39.09 | $39.12 | $39.12 | 103,768 |
| 2023-02-15 | $39.34 | $39.54 | $39.34 | $39.54 | $39.54 | 5,565 |
| 2023-02-14 | $39.48 | $39.75 | $39.18 | $39.57 | $39.57 | 45,622 |
| 2023-02-13 | $39.18 | $39.59 | $39.18 | $39.59 | $39.59 | 4,584 |
| 2023-02-10 | $38.86 | $39.09 | $38.82 | $39.09 | $39.09 | 21,761 |
| 2023-02-09 | $39.64 | $39.64 | $38.87 | $38.96 | $38.96 | 14,689 |
| 2023-02-08 | $39.49 | $39.54 | $39.28 | $39.33 | $39.33 | 10,018 |
| 2023-02-07 | $39.12 | $39.80 | $39.12 | $39.75 | $39.75 | 141,046 |
| 2023-02-06 | $39.24 | $39.34 | $39.13 | $39.21 | $39.21 | 23,314 |
| 2023-02-03 | $39.41 | $39.95 | $39.38 | $39.52 | $39.52 | 30,923 |
| 2023-02-02 | $39.79 | $40.01 | $39.59 | $39.92 | $39.92 | 37,254 |
| 2023-02-01 | $38.93 | $39.42 | $38.72 | $39.33 | $39.33 | 18,616 |
| 2023-01-31 | $38.57 | $39.02 | $38.54 | $39.02 | $39.02 | 28,795 |
| 2023-01-30 | $38.61 | $38.67 | $38.45 | $38.47 | $38.47 | 47,185 |
| 2023-01-27 | $38.76 | $39.17 | $38.76 | $38.98 | $38.98 | 12,163 |
| 2023-01-26 | $38.68 | $38.87 | $38.42 | $38.87 | $38.87 | 26,202 |
| 2023-01-25 | $38.00 | $38.45 | $37.85 | $38.45 | $38.45 | 11,491 |
| 2023-01-24 | $38.31 | $38.51 | $38.30 | $38.46 | $38.46 | 162,002 |
| 2023-01-23 | $38.11 | $38.68 | $38.11 | $38.53 | $38.53 | 61,110 |
| 2023-01-20 | $37.48 | $38.06 | $37.48 | $38.05 | $38.05 | 3,826 |
| 2023-01-19 | $37.36 | $37.54 | $37.24 | $37.32 | $37.32 | 8,313 |
| 2023-01-18 | $38.34 | $38.34 | $37.58 | $37.58 | $37.58 | 5,513 |
| 2023-01-17 | $38.26 | $38.40 | $38.11 | $38.15 | $38.15 | 49,065 |
| 2023-01-13 | $37.81 | $38.28 | $37.81 | $38.27 | $38.27 | 443,059 |
| 2023-01-12 | $38.03 | $38.21 | $37.71 | $38.08 | $38.08 | 12,484 |
| 2023-01-11 | $37.56 | $37.91 | $37.52 | $37.91 | $37.91 | 25,349 |
| 2023-01-10 | $37.10 | $37.39 | $37.03 | $37.39 | $37.39 | 73,542 |
| 2023-01-09 | $37.28 | $37.69 | $37.11 | $37.13 | $37.13 | 593,420 |
| 2023-01-06 | $36.33 | $37.22 | $36.33 | $37.12 | $37.12 | 13,705 |
| 2023-01-05 | $36.56 | $36.56 | $36.26 | $36.26 | $36.26 | 211,340 |
| 2023-01-04 | $36.69 | $36.86 | $36.45 | $36.70 | $36.70 | 54,236 |
| 2023-01-03 | $36.67 | $36.67 | $36.24 | $36.50 | $36.50 | 35,106 |
| 2022-12-30 | $36.39 | $36.66 | $36.30 | $36.66 | $36.66 | 25,600 |
| 2022-12-29 | $36.58 | $36.83 | $36.58 | $36.73 | $36.73 | 41,901 |
| 2022-12-28 | $36.56 | $36.56 | $36.14 | $36.14 | $36.14 | 46,118 |
| 2022-12-27 | $36.69 | $36.71 | $36.47 | $36.59 | $36.59 | 29,185 |
| 2022-12-23 | $36.49 | $36.72 | $36.48 | $36.72 | $36.72 | 31,486 |
| 2022-12-22 | $36.75 | $36.75 | $36.02 | $36.50 | $36.50 | 13,941 |
| 2022-12-21 | $36.76 | $37.13 | $36.75 | $37.01 | $37.01 | 27,266 |
| 2022-12-20 | $36.34 | $36.65 | $36.24 | $36.50 | $36.50 | 46,961 |
| 2022-12-19 | $36.80 | $36.80 | $36.28 | $36.44 | $36.44 | 17,042 |
| 2022-12-16 | $36.92 | $37.03 | $36.56 | $36.82 | $36.82 | 293,613 |
| 2022-12-15 | $37.72 | $37.74 | $37.21 | $37.35 | $37.18 | 563,079 |
| 2022-12-14 | $38.60 | $38.90 | $38.13 | $38.37 | $38.19 | 24,018 |
| 2022-12-13 | $39.31 | $39.31 | $38.35 | $38.60 | $38.42 | 31,324 |
| 2022-12-12 | $37.72 | $38.26 | $37.72 | $38.26 | $38.08 | 24,324 |
| 2022-12-09 | $37.82 | $38.04 | $37.68 | $37.68 | $37.68 | 14,732 |
| 2022-12-08 | $37.99 | $38.02 | $37.89 | $37.98 | $37.98 | 9,311 |
| 2022-12-07 | $37.61 | $37.90 | $37.61 | $37.68 | $37.68 | 29,842 |
| 2022-12-06 | $38.36 | $38.36 | $37.57 | $37.76 | $37.76 | 30,889 |
| 2022-12-05 | $38.84 | $38.84 | $38.26 | $38.35 | $38.35 | 23,822 |
| 2022-12-02 | $38.65 | $39.02 | $38.61 | $39.00 | $39.00 | 36,415 |
| 2022-12-01 | $39.19 | $39.30 | $38.88 | $39.09 | $39.09 | 118,434 |
| 2022-11-30 | $37.99 | $39.08 | $37.75 | $39.08 | $39.08 | 56,042 |
| 2022-11-29 | $38.02 | $38.02 | $37.77 | $37.92 | $37.92 | 52,585 |
| 2022-11-28 | $38.34 | $38.34 | $37.93 | $38.00 | $38.00 | 19,518 |
| 2022-11-25 | $38.59 | $38.66 | $38.58 | $38.59 | $38.59 | 3,659 |
| 2022-11-23 | $38.34 | $38.67 | $38.34 | $38.64 | $38.64 | 27,265 |
| 2022-11-22 | $38.13 | $38.44 | $38.03 | $38.43 | $38.43 | 18,526 |
| 2022-11-21 | $37.98 | $38.01 | $37.76 | $37.93 | $37.93 | 128,404 |
| 2022-11-18 | $38.09 | $38.11 | $37.84 | $38.02 | $38.02 | 12,189 |
| 2022-11-17 | $37.63 | $37.97 | $37.50 | $37.90 | $37.90 | 50,942 |
| 2022-11-16 | $38.07 | $38.16 | $37.96 | $37.98 | $37.98 | 18,161 |
| 2022-11-15 | $38.63 | $38.63 | $38.06 | $38.22 | $38.22 | 9,513 |
| 2022-11-14 | $38.24 | $38.47 | $37.99 | $38.02 | $38.02 | 84,079 |
| 2022-11-11 | $38.08 | $38.44 | $37.95 | $38.31 | $38.31 | 1,702,344 |
| 2022-11-10 | $37.13 | $37.90 | $37.13 | $37.90 | $37.90 | 64,720 |
| 2022-11-09 | $36.32 | $36.49 | $35.91 | $35.91 | $35.91 | 9,847 |
| 2022-11-08 | $36.52 | $37.01 | $36.52 | $36.70 | $36.70 | 13,174 |
| 2022-11-07 | $36.16 | $36.55 | $36.12 | $36.50 | $36.50 | 30,612 |
| 2022-11-04 | $36.13 | $36.16 | $35.48 | $36.03 | $36.03 | 3,105,554 |
| 2022-11-03 | $35.55 | $35.71 | $35.49 | $35.49 | $35.49 | 9,211 |
| 2022-11-02 | $36.69 | $37.14 | $35.91 | $35.91 | $35.91 | 31,206 |
| 2022-11-01 | $37.36 | $37.36 | $36.72 | $36.81 | $36.81 | 26,316 |
| 2022-10-31 | $37.00 | $37.22 | $37.00 | $37.04 | $37.04 | 6,492 |
| 2022-10-28 | $36.31 | $37.29 | $36.31 | $37.29 | $37.29 | 4,281 |
| 2022-10-27 | $36.86 | $36.86 | $36.36 | $36.36 | $36.36 | 38,704 |
| 2022-10-26 | $36.57 | $37.10 | $36.57 | $36.63 | $36.63 | 24,287 |
| 2022-10-25 | $36.45 | $37.03 | $36.45 | $37.03 | $37.03 | 15,678 |
| 2022-10-24 | $36.22 | $36.54 | $36.14 | $36.46 | $36.46 | 28,845 |
| 2022-10-21 | $35.41 | $36.06 | $35.37 | $36.03 | $36.03 | 26,277 |
| 2022-10-20 | $35.36 | $35.80 | $35.07 | $35.15 | $35.15 | 19,252 |
| 2022-10-19 | $35.36 | $35.63 | $35.14 | $35.34 | $35.34 | 33,194 |
| 2022-10-18 | $35.98 | $35.98 | $35.42 | $35.61 | $35.61 | 8,784 |
| 2022-10-17 | $35.01 | $35.31 | $35.01 | $35.24 | $35.24 | 158,587 |
| 2022-10-14 | $35.36 | $35.36 | $34.32 | $34.32 | $34.32 | 18,340 |
| 2022-10-13 | $33.50 | $35.16 | $33.50 | $35.13 | $35.13 | 102,974 |
| 2022-10-12 | $34.36 | $34.40 | $34.21 | $34.22 | $34.22 | 17,525 |
| 2022-10-11 | $34.20 | $34.67 | $34.12 | $34.24 | $34.24 | 7,943 |
| 2022-10-10 | $34.81 | $34.81 | $34.24 | $34.45 | $34.45 | 12,908 |
| 2022-10-07 | $35.02 | $35.02 | $34.72 | $34.73 | $34.73 | 7,968 |
| 2022-10-06 | $35.91 | $36.05 | $35.72 | $35.77 | $35.77 | 16,790 |
| 2022-10-05 | $35.65 | $36.22 | $35.55 | $36.09 | $36.09 | 12,860 |
| 2022-10-04 | $35.58 | $36.09 | $35.58 | $36.09 | $36.09 | 28,575 |
| 2022-10-03 | $34.69 | $35.18 | $34.69 | $35.01 | $35.01 | 150,881 |
| 2022-09-30 | $34.48 | $34.85 | $34.03 | $34.04 | $34.04 | 50,827 |
| 2022-09-29 | $34.91 | $34.91 | $34.32 | $34.61 | $34.61 | 14,417 |
| 2022-09-28 | $34.73 | $35.37 | $34.71 | $35.30 | $35.30 | 8,966 |
| 2022-09-27 | $35.15 | $35.34 | $34.47 | $34.66 | $34.66 | 86,165 |
| 2022-09-26 | $34.88 | $35.28 | $34.68 | $34.74 | $34.74 | 12,888 |
| 2022-09-23 | $35.32 | $35.32 | $34.66 | $35.09 | $35.09 | 35,199 |
| 2022-09-22 | $35.87 | $35.89 | $35.63 | $35.68 | $35.68 | 13,595 |
| 2022-09-21 | $36.74 | $36.90 | $35.91 | $35.92 | $35.92 | 15,104 |
| 2022-09-20 | $36.64 | $36.68 | $36.35 | $36.55 | $36.55 | 19,878 |
| 2022-09-19 | $36.38 | $36.95 | $36.38 | $36.95 | $36.95 | 23,322 |
| 2022-09-16 | $36.61 | $36.75 | $36.43 | $36.75 | $36.75 | 5,043 |
| 2022-09-15 | $37.44 | $37.61 | $37.05 | $37.18 | $37.04 | 12,365 |
| 2022-09-14 | $37.62 | $37.72 | $37.33 | $37.61 | $37.61 | 17,229 |
| 2022-09-13 | $38.44 | $38.44 | $37.51 | $37.52 | $37.52 | 18,575 |
| 2022-09-12 | $39.02 | $39.25 | $39.00 | $39.22 | $39.22 | 16,595 |
| 2022-09-09 | $38.44 | $38.84 | $38.41 | $38.78 | $38.78 | 10,032 |
| 2022-09-08 | $37.66 | $38.16 | $37.66 | $38.16 | $38.16 | 20,979 |
| 2022-09-07 | $37.28 | $38.02 | $37.28 | $37.91 | $37.91 | 22,949 |
| 2022-09-06 | $37.22 | $37.60 | $37.22 | $37.27 | $37.27 | 28,612 |
| 2022-09-02 | $38.21 | $38.38 | $37.44 | $37.48 | $37.48 | 8,653 |
| 2022-09-01 | $37.57 | $37.90 | $37.28 | $37.90 | $37.90 | 21,910 |
| 2022-08-31 | $38.17 | $38.34 | $37.76 | $37.78 | $37.78 | 42,988 |
| 2022-08-30 | $38.47 | $38.48 | $37.96 | $38.07 | $38.07 | 27,105 |
| 2022-08-29 | $38.54 | $38.75 | $38.45 | $38.52 | $38.52 | 5,464 |
| 2022-08-26 | $40.19 | $40.19 | $38.78 | $38.79 | $38.79 | 14,075 |
| 2022-08-25 | $40.02 | $40.14 | $39.77 | $40.14 | $40.14 | 61,286 |
| 2022-08-24 | $39.48 | $39.68 | $39.48 | $39.59 | $39.59 | 7,876 |
| 2022-08-23 | $39.53 | $39.83 | $39.49 | $39.49 | $39.49 | 43,358 |
| 2022-08-22 | $40.03 | $40.03 | $39.56 | $39.62 | $39.62 | 17,809 |
| 2022-08-19 | $40.65 | $40.65 | $40.47 | $40.50 | $40.50 | 10,075 |
| 2022-08-18 | $40.89 | $41.10 | $40.89 | $40.99 | $40.99 | 14,824 |
| 2022-08-17 | $40.91 | $41.14 | $40.78 | $40.93 | $40.93 | 12,714 |
| 2022-08-16 | $40.97 | $41.34 | $40.95 | $41.19 | $41.19 | 138,068 |
| 2022-08-15 | $40.69 | $41.13 | $40.69 | $41.09 | $41.09 | 16,765 |
| 2022-08-12 | $40.53 | $40.98 | $40.41 | $40.96 | $40.96 | 21,027 |
| 2022-08-11 | $40.60 | $40.72 | $40.22 | $40.29 | $40.29 | 40,089 |
| 2022-08-10 | $40.00 | $40.25 | $39.99 | $40.23 | $40.23 | 120,731 |
| 2022-08-09 | $39.49 | $39.49 | $39.33 | $39.42 | $39.42 | 26,727 |
| 2022-08-08 | $39.77 | $39.95 | $39.47 | $39.57 | $39.57 | 24,887 |
| 2022-08-05 | $39.44 | $39.67 | $39.35 | $39.67 | $39.67 | 36,664 |
| 2022-08-04 | $39.72 | $39.72 | $39.53 | $39.67 | $39.67 | 22,685 |
| 2022-08-03 | $39.30 | $39.76 | $39.30 | $39.63 | $39.63 | 14,945 |
| 2022-08-02 | $39.22 | $39.48 | $38.93 | $39.02 | $39.02 | 510,843 |
| 2022-08-01 | $39.14 | $39.57 | $39.14 | $39.31 | $39.31 | 46,956 |
| 2022-07-29 | $39.14 | $39.57 | $39.06 | $39.48 | $39.48 | 26,919 |
| 2022-07-28 | $38.51 | $38.94 | $38.27 | $38.89 | $38.89 | 46,969 |
| 2022-07-27 | $37.95 | $38.55 | $37.92 | $38.51 | $38.51 | 23,034 |
| 2022-07-26 | $37.67 | $37.71 | $37.39 | $37.47 | $37.47 | 179,067 |
| 2022-07-25 | $37.96 | $37.96 | $37.70 | $37.92 | $37.92 | 14,250 |
| 2022-07-22 | $38.26 | $38.26 | $37.66 | $37.87 | $37.87 | 14,633 |
| 2022-07-21 | $37.91 | $38.22 | $37.71 | $38.22 | $38.22 | 57,430 |
| 2022-07-20 | $37.71 | $38.07 | $37.63 | $37.94 | $37.94 | 30,951 |
| 2022-07-19 | $37.13 | $37.72 | $37.13 | $37.72 | $37.72 | 4,285 |
| 2022-07-18 | $37.34 | $37.37 | $36.58 | $36.71 | $36.71 | 16,390 |
| 2022-07-15 | $36.74 | $37.01 | $36.65 | $37.01 | $37.01 | 19,543 |
| 2022-07-14 | $35.66 | $36.35 | $35.66 | $36.31 | $36.31 | 14,942 |
| 2022-07-13 | $36.43 | $36.60 | $36.38 | $36.42 | $36.42 | 28,225 |
| 2022-07-12 | $36.93 | $37.12 | $36.46 | $36.58 | $36.58 | 35,551 |
| 2022-07-11 | $37.13 | $37.17 | $36.95 | $36.95 | $36.95 | 4,352 |
| 2022-07-08 | $37.25 | $37.51 | $37.15 | $37.40 | $37.40 | 14,119 |
| 2022-07-07 | $37.04 | $37.41 | $37.04 | $37.41 | $37.41 | 123,199 |
| 2022-07-06 | $36.65 | $37.03 | $36.57 | $36.82 | $36.82 | 15,750 |
| 2022-07-05 | $36.12 | $36.71 | $35.86 | $36.71 | $36.71 | 25,293 |
| 2022-07-01 | $36.40 | $36.57 | $35.96 | $36.55 | $36.55 | 20,137 |
| 2022-06-30 | $36.23 | $36.48 | $35.80 | $36.23 | $36.23 | 17,818 |
| 2022-06-29 | $36.57 | $36.67 | $36.49 | $36.61 | $36.61 | 13,274 |
| 2022-06-28 | $37.42 | $37.70 | $36.56 | $36.56 | $36.56 | 91,729 |
| 2022-06-27 | $37.58 | $37.58 | $37.22 | $37.34 | $37.34 | 10,341 |
| 2022-06-24 | $37.03 | $37.44 | $37.01 | $37.44 | $37.44 | 10,569 |
| 2022-06-23 | $36.27 | $36.39 | $35.91 | $36.37 | $36.37 | 13,497 |
| 2022-06-22 | $35.57 | $36.28 | $35.57 | $35.97 | $35.97 | 13,101 |
| 2022-06-21 | $35.58 | $36.16 | $35.58 | $36.04 | $36.04 | 17,001 |
| 2022-06-17 | $35.00 | $35.33 | $34.90 | $35.19 | $35.19 | 11,929 |
| 2022-06-16 | $35.60 | $35.60 | $35.01 | $35.24 | $35.09 | 42,244 |
| 2022-06-15 | $36.26 | $36.56 | $36.04 | $36.31 | $36.16 | 16,013 |
| 2022-06-14 | $36.08 | $36.08 | $35.58 | $35.80 | $35.65 | 8,973 |
| 2022-06-13 | $36.33 | $36.45 | $35.80 | $35.92 | $35.77 | 19,741 |
| 2022-06-10 | $37.38 | $37.70 | $37.30 | $37.32 | $37.16 | 17,556 |
| 2022-06-09 | $39.21 | $39.40 | $38.50 | $38.50 | $38.34 | 14,042 |
| 2022-06-08 | $39.66 | $39.80 | $39.37 | $39.37 | $39.20 | 51,880 |
| 2022-06-07 | $39.18 | $39.86 | $39.18 | $39.86 | $39.69 | 10,938 |
| 2022-06-06 | $39.90 | $39.90 | $39.38 | $39.48 | $39.31 | 6,014 |
| 2022-06-03 | $39.52 | $39.64 | $39.28 | $39.38 | $39.22 | 10,911 |
| 2022-06-02 | $39.36 | $40.00 | $39.12 | $40.00 | $39.83 | 14,670 |
| 2022-06-01 | $39.84 | $39.89 | $39.07 | $39.34 | $39.17 | 20,490 |
| 2022-05-31 | $39.71 | $39.89 | $39.31 | $39.56 | $39.39 | 107,862 |
| 2022-05-27 | $39.08 | $39.76 | $39.08 | $39.76 | $39.59 | 37,164 |
| 2022-05-26 | $38.17 | $38.88 | $38.17 | $38.80 | $38.63 | 17,839 |
| 2022-05-25 | $37.65 | $38.24 | $37.65 | $38.07 | $37.91 | 27,408 |
| 2022-05-24 | $37.50 | $37.86 | $37.11 | $37.73 | $37.57 | 20,539 |
| 2022-05-23 | $37.64 | $38.10 | $37.64 | $38.05 | $37.89 | 9,342 |
| 2022-05-20 | $37.56 | $37.59 | $36.49 | $37.29 | $37.13 | 20,175 |
| 2022-05-19 | $37.16 | $37.54 | $37.15 | $37.25 | $37.09 | 15,510 |
| 2022-05-18 | $38.41 | $38.45 | $37.41 | $37.44 | $37.28 | 28,739 |
| 2022-05-17 | $38.90 | $39.09 | $38.60 | $39.05 | $38.88 | 26,312 |
| 2022-05-16 | $38.22 | $38.65 | $38.17 | $38.29 | $38.13 | 12,889 |
| 2022-05-13 | $37.88 | $38.52 | $37.88 | $38.40 | $38.24 | 57,046 |
| 2022-05-12 | $37.23 | $37.61 | $36.81 | $37.49 | $37.33 | 41,991 |
| 2022-05-11 | $38.13 | $38.63 | $37.55 | $37.63 | $37.47 | 40,166 |
| 2022-05-10 | $38.83 | $38.83 | $37.82 | $38.20 | $38.04 | 14,263 |
| 2022-05-09 | $38.72 | $38.81 | $37.94 | $38.07 | $37.91 | 35,272 |
| 2022-05-06 | $39.34 | $39.66 | $38.85 | $39.38 | $39.21 | 33,966 |
| 2022-05-05 | $40.56 | $40.56 | $39.12 | $39.56 | $39.39 | 42,280 |
| 2022-05-04 | $39.95 | $41.00 | $39.54 | $40.92 | $40.75 | 80,749 |
| 2022-05-03 | $39.54 | $39.96 | $39.53 | $39.75 | $39.58 | 31,523 |
| 2022-05-02 | $39.40 | $39.62 | $38.78 | $39.62 | $39.45 | 21,096 |
| 2022-04-29 | $40.49 | $40.68 | $39.35 | $39.35 | $39.18 | 79,534 |
| 2022-04-28 | $40.45 | $41.08 | $40.17 | $40.90 | $40.72 | 8,354 |
| 2022-04-27 | $39.95 | $40.48 | $39.81 | $39.99 | $39.82 | 37,830 |
| 2022-04-26 | $40.80 | $40.82 | $39.83 | $39.83 | $39.66 | 34,877 |
| 2022-04-25 | $40.64 | $41.06 | $40.13 | $41.06 | $40.89 | 105,498 |
| 2022-04-22 | $41.82 | $41.84 | $40.75 | $40.81 | $40.64 | 15,124 |
| 2022-04-21 | $43.06 | $43.06 | $41.98 | $41.99 | $41.81 | 14,401 |
| 2022-04-20 | $42.67 | $42.80 | $42.52 | $42.57 | $42.39 | 21,488 |
| 2022-04-19 | $42.40 | $42.59 | $42.30 | $42.54 | $42.36 | 21,296 |
| 2022-04-18 | $41.81 | $42.03 | $41.68 | $41.90 | $41.72 | 12,380 |
| 2022-04-14 | $42.38 | $42.38 | $41.87 | $41.87 | $41.69 | 5,348 |
| 2022-04-13 | $41.95 | $42.47 | $41.92 | $42.44 | $42.26 | 22,289 |
| 2022-04-12 | $42.40 | $42.53 | $41.80 | $41.91 | $41.73 | 13,144 |
| 2022-04-11 | $42.48 | $42.48 | $42.03 | $42.07 | $41.89 | 28,686 |
| 2022-04-08 | $42.75 | $43.11 | $42.75 | $42.82 | $42.64 | 9,737 |
| 2022-04-07 | $42.69 | $43.16 | $42.53 | $42.98 | $42.80 | 20,322 |
| 2022-04-06 | $42.91 | $42.99 | $42.53 | $42.75 | $42.57 | 34,676 |
| 2022-04-05 | $43.78 | $43.78 | $43.20 | $43.28 | $43.10 | 30,943 |
| 2022-04-04 | $43.55 | $43.89 | $43.54 | $43.89 | $43.71 | 15,770 |
| 2022-04-01 | $43.39 | $43.50 | $43.21 | $43.49 | $43.31 | 11,235 |
| 2022-03-31 | $43.97 | $44.02 | $43.39 | $43.42 | $43.24 | 38,821 |
| 2022-03-30 | $44.21 | $44.31 | $43.94 | $44.06 | $43.87 | 10,283 |
| 2022-03-29 | $44.26 | $44.42 | $44.04 | $44.38 | $44.19 | 18,986 |
| 2022-03-28 | $43.40 | $43.85 | $43.34 | $43.85 | $43.67 | 71,807 |
| 2022-03-25 | $43.34 | $43.52 | $43.10 | $43.50 | $43.32 | 33,846 |
| 2022-03-24 | $42.79 | $43.30 | $42.79 | $43.30 | $43.12 | 194,181 |
| 2022-03-23 | $43.02 | $43.10 | $42.66 | $42.68 | $42.50 | 10,891 |
| 2022-03-22 | $42.85 | $43.25 | $42.85 | $43.18 | $43.00 | 13,685 |
| 2022-03-21 | $42.66 | $42.78 | $42.31 | $42.67 | $42.49 | 14,552 |
| 2022-03-18 | $42.01 | $42.68 | $41.94 | $42.62 | $42.44 | 454,625 |
| 2022-03-17 | $41.60 | $42.30 | $41.60 | $42.30 | $41.99 | 13,564 |
| 2022-03-16 | $41.25 | $41.68 | $40.79 | $41.68 | $41.37 | 29,218 |
| 2022-03-15 | $40.18 | $40.87 | $40.18 | $40.81 | $40.51 | 8,687 |
| 2022-03-14 | $40.58 | $40.58 | $39.89 | $39.96 | $39.66 | 10,068 |
| 2022-03-11 | $40.83 | $40.95 | $40.35 | $40.35 | $40.05 | 23,190 |
| 2022-03-10 | $40.64 | $40.88 | $40.35 | $40.82 | $40.52 | 109,611 |
| 2022-03-09 | $40.69 | $41.18 | $40.69 | $41.00 | $40.70 | 975,053 |
| 2022-03-08 | $40.26 | $40.89 | $39.79 | $39.96 | $39.66 | 262,813 |
| 2022-03-07 | $41.44 | $41.44 | $40.20 | $40.23 | $39.93 | 32,083 |
| 2022-03-04 | $41.47 | $41.48 | $41.05 | $41.46 | $41.15 | 32,089 |
| 2022-03-03 | $42.31 | $42.31 | $41.65 | $41.73 | $41.42 | 193,003 |
| 2022-03-02 | $41.54 | $42.18 | $41.44 | $41.98 | $41.67 | 113,636 |
| 2022-03-01 | $41.95 | $41.95 | $41.08 | $41.26 | $40.95 | 21,422 |
| 2022-02-28 | $41.50 | $41.94 | $41.41 | $41.89 | $41.58 | 33,147 |
| 2022-02-25 | $41.38 | $42.01 | $41.25 | $41.99 | $41.68 | 15,256 |
| 2022-02-24 | $39.62 | $41.18 | $39.45 | $41.18 | $40.88 | 85,967 |
| 2022-02-23 | $41.68 | $41.68 | $40.54 | $40.59 | $40.29 | 17,371 |
| 2022-02-22 | $41.51 | $41.86 | $41.03 | $41.31 | $41.00 | 21,967 |
| 2022-02-18 | $42.06 | $42.11 | $41.60 | $41.77 | $41.46 | 16,935 |
| 2022-02-17 | $42.69 | $42.71 | $42.11 | $42.11 | $41.80 | 10,485 |
| 2022-02-16 | $42.65 | $43.13 | $42.65 | $43.05 | $42.73 | 16,765 |
| 2022-02-15 | $42.76 | $42.98 | $42.76 | $42.98 | $42.66 | 10,558 |
| 2022-02-14 | $42.24 | $42.37 | $41.95 | $42.27 | $41.96 | 25,535 |
| 2022-02-11 | $43.21 | $43.41 | $42.27 | $42.39 | $42.08 | 69,831 |
| 2022-02-10 | $43.70 | $43.92 | $43.08 | $43.27 | $42.95 | 9,534 |
| 2022-02-09 | $43.78 | $44.05 | $43.78 | $44.03 | $43.70 | 10,742 |
| 2022-02-08 | $42.98 | $43.46 | $42.90 | $43.43 | $43.11 | 5,974 |
| 2022-02-07 | $43.27 | $43.36 | $43.05 | $43.06 | $42.74 | 163,658 |
| 2022-02-04 | $43.05 | $43.60 | $43.05 | $43.24 | $42.92 | 9,931 |
| 2022-02-03 | $43.32 | $43.56 | $42.93 | $42.94 | $42.62 | 17,182 |
| 2022-02-02 | $43.69 | $43.88 | $43.46 | $43.72 | $43.40 | 28,556 |
| 2022-02-01 | $43.00 | $43.35 | $42.93 | $43.33 | $43.01 | 17,361 |
| 2022-01-31 | $42.32 | $43.04 | $42.22 | $43.04 | $42.73 | 17,913 |
| 2022-01-28 | $41.38 | $42.31 | $40.96 | $42.31 | $42.00 | 71,241 |
| 2022-01-27 | $41.81 | $42.11 | $41.08 | $41.22 | $40.92 | 66,967 |
| 2022-01-26 | $42.15 | $42.36 | $41.04 | $41.45 | $41.14 | 43,723 |
| 2022-01-25 | $41.37 | $41.99 | $40.91 | $41.43 | $41.12 | 135,070 |
| 2022-01-24 | $41.23 | $42.03 | $40.27 | $42.03 | $41.72 | 132,295 |
| 2022-01-21 | $42.46 | $42.72 | $41.90 | $41.90 | $41.59 | 50,414 |
| 2022-01-20 | $43.25 | $43.77 | $42.62 | $42.63 | $42.32 | 174,037 |
| 2022-01-19 | $43.89 | $43.89 | $43.11 | $43.11 | $42.79 | 14,985 |
| 2022-01-18 | $43.83 | $43.85 | $43.49 | $43.59 | $43.27 | 22,768 |
| 2022-01-14 | $44.00 | $44.33 | $43.94 | $44.32 | $44.00 | 24,101 |
| 2022-01-13 | $45.17 | $45.17 | $44.26 | $44.30 | $43.97 | 40,227 |
| 2022-01-12 | $44.96 | $45.02 | $44.83 | $44.98 | $44.64 | 20,845 |
| 2022-01-11 | $44.44 | $44.80 | $44.08 | $44.80 | $44.47 | 78,887 |
| 2022-01-10 | $44.12 | $44.40 | $43.50 | $44.40 | $44.07 | 256,969 |
| 2022-01-07 | $44.68 | $44.68 | $44.26 | $44.41 | $44.08 | 8,580 |
| 2022-01-06 | $44.71 | $44.77 | $44.40 | $44.54 | $44.21 | 127,095 |
| 2022-01-05 | $45.58 | $45.58 | $44.69 | $44.69 | $44.36 | 10,785 |
| 2022-01-04 | $45.76 | $45.83 | $45.45 | $45.58 | $45.24 | 41,027 |
| 2022-01-03 | $45.38 | $45.64 | $45.36 | $45.62 | $45.28 | 116,300 |
| 2021-12-31 | $45.45 | $45.45 | $45.29 | $45.29 | $44.96 | 3,426 |
| 2021-12-30 | $45.60 | $45.65 | $45.40 | $45.40 | $45.06 | 6,815 |
| 2021-12-29 | $45.50 | $45.60 | $45.47 | $45.59 | $45.25 | 6,230 |
| 2021-12-28 | $45.73 | $45.73 | $45.49 | $45.49 | $45.15 | 18,036 |
| 2021-12-27 | $45.01 | $45.56 | $45.01 | $45.56 | $45.22 | 17,586 |
| 2021-12-23 | $44.88 | $45.03 | $44.87 | $44.92 | $44.59 | 12,924 |
| 2021-12-22 | $44.19 | $44.66 | $44.15 | $44.65 | $44.32 | 181,331 |
| 2021-12-21 | $43.80 | $44.16 | $43.52 | $44.16 | $43.83 | 11,396 |
| 2021-12-20 | $43.38 | $43.38 | $43.10 | $43.36 | $43.04 | 182,296 |
| 2021-12-17 | $44.08 | $44.19 | $43.83 | $43.87 | $43.55 | 24,116 |
| 2021-12-16 | $45.24 | $45.24 | $44.38 | $44.52 | $44.05 | 107,389 |
| 2021-12-15 | $44.11 | $44.97 | $43.98 | $44.97 | $44.49 | 15,646 |
| 2021-12-14 | $44.30 | $44.39 | $43.96 | $44.16 | $43.68 | 15,875 |
| 2021-12-13 | $45.09 | $45.09 | $44.54 | $44.54 | $44.06 | 9,401 |
| 2021-12-10 | $44.96 | $45.06 | $44.62 | $45.06 | $44.57 | 51,474 |
| 2021-12-09 | $44.85 | $44.85 | $44.63 | $44.64 | $44.16 | 15,553 |
| 2021-12-08 | $44.75 | $44.93 | $44.63 | $44.93 | $44.45 | 108,843 |
| 2021-12-07 | $44.61 | $44.83 | $44.61 | $44.74 | $44.25 | 20,700 |
| 2021-12-06 | $43.73 | $43.97 | $43.70 | $43.87 | $43.40 | 797,462 |
| 2021-12-03 | $44.00 | $44.00 | $43.01 | $43.35 | $42.88 | 17,296 |
| 2021-12-02 | $43.52 | $43.93 | $43.41 | $43.75 | $43.28 | 65,532 |
| 2021-12-01 | $44.14 | $44.39 | $43.23 | $43.23 | $42.76 | 524,820 |
| 2021-11-30 | $44.11 | $44.16 | $43.62 | $43.66 | $43.19 | 108,457 |
| 2021-11-29 | $44.38 | $44.54 | $44.26 | $44.44 | $43.96 | 16,198 |
| 2021-11-26 | $44.25 | $44.25 | $43.78 | $43.86 | $43.39 | 5,948 |
| 2021-11-24 | $44.68 | $44.87 | $44.49 | $44.87 | $44.39 | 20,714 |
| 2021-11-23 | $44.69 | $44.74 | $44.49 | $44.74 | $44.26 | 6,196 |
| 2021-11-22 | $45.04 | $45.30 | $44.67 | $44.67 | $44.19 | 5,151 |
| 2021-11-19 | $44.95 | $44.95 | $44.80 | $44.82 | $44.34 | 4,877 |
| 2021-11-18 | $44.70 | $44.87 | $44.51 | $44.85 | $44.36 | 19,998 |
| 2021-11-17 | $44.73 | $44.73 | $44.53 | $44.58 | $44.10 | 17,946 |
| 2021-11-16 | $44.50 | $44.72 | $44.50 | $44.65 | $44.17 | 2,687 |
| 2021-11-15 | $44.61 | $44.61 | $44.39 | $44.39 | $43.91 | 3,789 |
| 2021-11-12 | $44.20 | $44.48 | $44.20 | $44.46 | $43.98 | 3,856 |
| 2021-11-11 | $44.28 | $44.28 | $44.16 | $44.16 | $43.68 | 173,910 |
| 2021-11-10 | $44.41 | $44.48 | $44.08 | $44.20 | $43.72 | 121,014 |
| 2021-11-09 | $44.76 | $44.76 | $44.43 | $44.50 | $44.02 | 30,347 |
| 2021-11-08 | $44.66 | $44.78 | $44.61 | $44.67 | $44.19 | 14,319 |
| 2021-11-05 | $44.72 | $44.81 | $44.51 | $44.61 | $44.13 | 23,922 |
| 2021-11-04 | $44.33 | $44.47 | $44.11 | $44.47 | $43.99 | 20,119 |
| 2021-11-03 | $43.77 | $44.16 | $43.77 | $44.16 | $43.68 | 23,430 |
| 2021-11-02 | $43.76 | $43.88 | $43.76 | $43.84 | $43.37 | 34,896 |
| 2021-11-01 | $43.83 | $43.83 | $43.51 | $43.66 | $43.19 | 4,436 |
| 2021-10-29 | $43.31 | $43.63 | $43.31 | $43.63 | $43.16 | 7,162 |
| 2021-10-28 | $43.24 | $43.51 | $43.24 | $43.51 | $43.04 | 3,857 |
| 2021-10-27 | $43.27 | $43.37 | $43.09 | $43.09 | $42.63 | 11,356 |
| 2021-10-26 | $43.29 | $43.39 | $43.17 | $43.20 | $42.73 | 65,232 |
| 2021-10-25 | $42.86 | $43.04 | $42.86 | $42.96 | $42.50 | 15,699 |
| 2021-10-22 | $42.80 | $42.85 | $42.59 | $42.79 | $42.33 | 12,328 |
| 2021-10-21 | $42.60 | $42.77 | $42.60 | $42.77 | $42.31 | 6,977 |
| 2021-10-20 | $42.50 | $42.69 | $42.50 | $42.63 | $42.17 | 10,616 |
| 2021-10-19 | $42.28 | $42.48 | $42.28 | $42.45 | $42.00 | 6,785 |
| 2021-10-18 | $41.97 | $42.18 | $41.95 | $42.18 | $41.73 | 2,361 |
| 2021-10-15 | $41.84 | $42.06 | $41.83 | $42.06 | $41.61 | 7,643 |
| 2021-10-14 | $41.39 | $41.67 | $41.39 | $41.67 | $41.22 | 18,374 |
| 2021-10-13 | $40.73 | $40.99 | $40.73 | $40.95 | $40.51 | 6,330 |
| 2021-10-12 | $41.13 | $41.13 | $40.85 | $40.85 | $40.41 | 5,328 |
| 2021-10-11 | $41.22 | $41.43 | $40.95 | $40.95 | $40.51 | 7,043 |
| 2021-10-08 | $41.41 | $41.41 | $41.21 | $41.21 | $40.77 | 6,185 |
| 2021-10-07 | $41.11 | $41.48 | $41.11 | $41.23 | $40.79 | 52,660 |
| 2021-10-06 | $40.40 | $40.85 | $40.34 | $40.85 | $40.41 | 4,320 |
| 2021-10-05 | $40.46 | $40.87 | $40.44 | $40.65 | $40.21 | 41,778 |
| 2021-10-04 | $40.66 | $40.66 | $40.11 | $40.27 | $39.84 | 3,910 |
| 2021-10-01 | $40.58 | $40.87 | $40.16 | $40.77 | $40.33 | 25,531 |
| 2021-09-30 | $40.90 | $40.90 | $40.34 | $40.34 | $39.90 | 7,105 |
| 2021-09-29 | $40.99 | $40.99 | $40.77 | $40.77 | $40.33 | 5,552 |
| 2021-09-28 | $40.93 | $40.96 | $40.71 | $40.73 | $40.29 | 5,529 |
| 2021-09-27 | $41.59 | $41.64 | $41.56 | $41.56 | $41.11 | 2,338 |
| 2021-09-24 | $41.57 | $41.67 | $41.57 | $41.67 | $41.22 | 10,073 |
| 2021-09-23 | $41.23 | $41.73 | $41.23 | $41.61 | $41.16 | 8,738 |
| 2021-09-22 | $40.87 | $41.21 | $40.87 | $41.09 | $40.65 | 11,763 |
| 2021-09-21 | $41.00 | $41.00 | $40.74 | $40.74 | $40.30 | 3,675 |
| 2021-09-20 | $40.86 | $40.91 | $40.29 | $40.75 | $40.31 | 7,835 |
| 2021-09-17 | $41.77 | $41.78 | $41.45 | $41.48 | $41.03 | 13,853 |
| 2021-09-16 | $41.94 | $42.03 | $41.75 | $41.99 | $41.41 | 13,860 |
| 2021-09-15 | $41.79 | $42.08 | $41.79 | $42.05 | $41.47 | 14,923 |
| 2021-09-14 | $42.11 | $42.11 | $41.63 | $41.72 | $41.14 | 16,600 |
| 2021-09-13 | $41.82 | $41.91 | $41.72 | $41.91 | $41.33 | 4,985 |
| 2021-09-10 | $42.17 | $42.17 | $41.75 | $41.75 | $41.17 | 50,145 |
| 2021-09-09 | $42.40 | $42.45 | $42.10 | $42.10 | $41.52 | 18,389 |
| 2021-09-08 | $42.21 | $42.33 | $42.21 | $42.32 | $41.73 | 8,748 |
| 2021-09-07 | $42.59 | $42.59 | $42.35 | $42.35 | $41.76 | 13,569 |
| 2021-09-03 | $42.41 | $42.53 | $42.41 | $42.51 | $41.92 | 3,746 |
| 2021-09-02 | $42.56 | $42.57 | $42.43 | $42.50 | $41.91 | 1,690 |
| 2021-09-01 | $42.56 | $42.56 | $42.38 | $42.40 | $41.81 | 8,320 |
| 2021-08-31 | $42.44 | $42.46 | $42.35 | $42.38 | $41.79 | 5,669 |
| 2021-08-30 | $42.32 | $42.50 | $42.31 | $42.44 | $41.85 | 4,368 |
| 2021-08-27 | $42.12 | $42.24 | $42.12 | $42.22 | $41.63 | 3,790 |
| 2021-08-26 | $42.07 | $42.07 | $41.88 | $41.88 | $41.30 | 7,862 |
| 2021-08-25 | $42.19 | $42.19 | $42.04 | $42.13 | $41.55 | 100,007 |
| 2021-08-24 | $42.16 | $42.16 | $42.03 | $42.05 | $41.47 | 142,510 |
| 2021-08-23 | $41.83 | $42.07 | $41.77 | $41.98 | $41.40 | 147,236 |
| 2021-08-20 | $41.30 | $41.60 | $41.30 | $41.60 | $41.02 | 118,085 |
| 2021-08-19 | $41.02 | $41.32 | $41.02 | $41.20 | $40.63 | 3,993 |
| 2021-08-18 | $41.57 | $41.66 | $41.20 | $41.20 | $40.63 | 1,541 |
| 2021-08-17 | $41.44 | $41.62 | $41.38 | $41.62 | $41.05 | 10,238 |
| 2021-08-16 | $41.62 | $41.92 | $41.62 | $41.92 | $41.34 | 3,344 |
| 2021-08-13 | $41.75 | $41.81 | $41.75 | $41.81 | $41.23 | 753,539 |
| 2021-08-12 | $41.56 | $41.73 | $41.48 | $41.73 | $41.15 | 6,800 |
| 2021-08-11 | $41.60 | $41.60 | $41.54 | $41.56 | $40.99 | 5,865 |
| 2021-08-10 | $41.49 | $41.52 | $41.43 | $41.48 | $40.91 | 8,118 |
| 2021-08-09 | $41.39 | $41.42 | $41.39 | $41.41 | $40.83 | 6,867 |
| 2021-08-06 | $41.52 | $41.52 | $41.45 | $41.45 | $40.88 | 3,116 |
| 2021-08-05 | $41.32 | $41.39 | $41.32 | $41.39 | $40.82 | 8,712 |
| 2021-08-04 | $41.30 | $41.30 | $41.20 | $41.23 | $40.66 | 548,669 |
| 2021-08-03 | $41.12 | $41.42 | $41.07 | $41.42 | $40.85 | 37,072 |
| 2021-08-02 | $41.39 | $41.39 | $41.08 | $41.08 | $40.51 | 2,877 |
| 2021-07-30 | $41.16 | $41.16 | $41.09 | $41.09 | $40.52 | 2,364 |
| 2021-07-29 | $41.37 | $41.46 | $41.36 | $41.36 | $40.79 | 3,105 |
| 2021-07-28 | $41.30 | $41.30 | $41.15 | $41.16 | $40.59 | 1,944 |
| 2021-07-27 | $41.17 | $41.19 | $40.94 | $41.19 | $40.62 | 7,010 |
| 2021-07-26 | $41.32 | $41.40 | $41.32 | $41.40 | $40.82 | 2,136 |
| 2021-07-23 | $41.06 | $41.28 | $41.06 | $41.28 | $40.71 | 12,134 |
| 2021-07-22 | $40.88 | $40.93 | $40.86 | $40.93 | $40.36 | 9,557 |
| 2021-07-21 | $40.64 | $40.80 | $40.64 | $40.80 | $40.23 | 49,712 |
| 2021-07-20 | $40.21 | $40.54 | $40.20 | $40.50 | $39.94 | 5,765 |
| 2021-07-19 | $40.01 | $40.01 | $39.78 | $39.85 | $39.29 | 4,912 |
| 2021-07-16 | $41.05 | $41.05 | $40.50 | $40.54 | $39.98 | 8,811 |
| 2021-07-15 | $40.83 | $40.86 | $40.76 | $40.82 | $40.26 | 10,083 |
| 2021-07-14 | $41.03 | $41.03 | $40.97 | $40.97 | $40.41 | 25,785 |
| 2021-07-13 | $41.13 | $41.13 | $40.92 | $40.92 | $40.35 | 1,088 |
| 2021-07-12 | $40.99 | $41.04 | $40.99 | $41.03 | $40.46 | 5,013 |
| 2021-07-09 | $40.67 | $40.89 | $40.63 | $40.89 | $40.32 | 3,191 |
| 2021-07-08 | $40.17 | $40.43 | $40.17 | $40.43 | $39.87 | 6,019 |
| 2021-07-07 | $40.77 | $40.78 | $40.56 | $40.78 | $40.21 | 202,110 |
| 2021-07-06 | $40.74 | $40.74 | $40.50 | $40.65 | $40.09 | 49,329 |
| 2021-07-02 | $40.40 | $40.69 | $40.40 | $40.69 | $40.13 | 4,137 |
| 2021-07-01 | $40.23 | $40.29 | $40.23 | $40.29 | $39.73 | 498 |
| 2021-06-30 | $40.10 | $40.15 | $40.10 | $40.14 | $39.59 | 4,357 |
| 2021-06-29 | $40.08 | $40.08 | $40.07 | $40.07 | $39.51 | 2,093 |
| 2021-06-28 | $39.95 | $40.01 | $39.95 | $40.01 | $39.45 | 1,123 |
| 2021-06-25 | $39.88 | $39.92 | $39.88 | $39.92 | $39.37 | 1,195 |
| 2021-06-24 | $39.81 | $39.82 | $39.81 | $39.81 | $39.26 | 1,469 |
| 2021-06-23 | $39.64 | $39.69 | $39.58 | $39.58 | $39.03 | 880 |
| 2021-06-22 | $39.44 | $39.63 | $39.39 | $39.63 | $39.08 | 1,867 |
| 2021-06-21 | $39.06 | $39.39 | $39.00 | $39.39 | $38.85 | 5,861 |
| 2021-06-18 | $39.09 | $39.09 | $38.90 | $38.90 | $38.36 | 12,499 |
| 2021-06-17 | $39.49 | $39.57 | $39.45 | $39.52 | $38.84 | 205,468 |
| 2021-06-16 | $39.67 | $39.70 | $39.51 | $39.51 | $38.84 | 3,704 |
| 2021-06-15 | $39.88 | $39.88 | $39.67 | $39.71 | $39.03 | 5,286 |
| 2021-06-14 | $39.65 | $39.74 | $39.60 | $39.74 | $39.06 | 2,269 |
| 2021-06-11 | $39.60 | $39.66 | $39.54 | $39.66 | $38.98 | 1,781 |
| 2021-06-10 | $39.66 | $39.66 | $39.51 | $39.61 | $38.93 | 1,538 |
| 2021-06-09 | $39.54 | $39.54 | $39.41 | $39.41 | $38.74 | 2,685 |
| 2021-06-08 | $39.37 | $39.52 | $39.37 | $39.46 | $38.78 | 91,844 |
| 2021-06-07 | $39.48 | $39.48 | $39.35 | $39.45 | $38.78 | 23,781 |
| 2021-06-04 | $39.32 | $39.49 | $39.32 | $39.44 | $38.76 | 88,307 |
| 2021-06-03 | $39.02 | $39.15 | $39.01 | $39.11 | $38.44 | 1,156 |
| 2021-06-02 | $39.32 | $39.32 | $39.21 | $39.22 | $38.55 | 8,362 |
| 2021-06-01 | $39.46 | $39.46 | $39.14 | $39.16 | $38.49 | 4,606 |
| 2021-05-28 | $39.34 | $39.34 | $39.20 | $39.20 | $38.53 | 3,231 |
| 2021-05-27 | $39.23 | $39.23 | $39.15 | $39.15 | $38.48 | 1,970 |
| 2021-05-26 | $39.19 | $39.19 | $39.12 | $39.12 | $38.45 | 2,291 |
| 2021-05-25 | $39.32 | $39.32 | $39.03 | $39.05 | $38.38 | 88,691 |
| 2021-05-24 | $39.09 | $39.23 | $39.07 | $39.16 | $38.49 | 1,772 |
| 2021-05-21 | $39.03 | $39.04 | $38.76 | $38.76 | $38.09 | 9,965 |
| 2021-05-20 | $38.80 | $38.88 | $38.80 | $38.80 | $38.14 | 664,582 |
| 2021-05-19 | $37.95 | $38.33 | $37.95 | $38.33 | $37.67 | 1,438 |
| 2021-05-18 | $38.95 | $38.95 | $38.48 | $38.48 | $37.82 | 3,738 |
| 2021-05-17 | $38.85 | $38.85 | $38.71 | $38.82 | $38.16 | 2,557 |
| 2021-05-14 | $38.69 | $38.97 | $38.68 | $38.97 | $38.30 | 1,147 |
| 2021-05-13 | $38.25 | $38.53 | $38.25 | $38.40 | $37.74 | 1,683 |
| 2021-05-12 | $38.53 | $38.57 | $37.85 | $37.87 | $37.22 | 8,343 |
| 2021-05-11 | $38.59 | $38.78 | $38.43 | $38.75 | $38.09 | 9,524 |
| 2021-05-10 | $39.48 | $39.49 | $39.12 | $39.12 | $38.45 | 8,699 |
| 2021-05-07 | $39.50 | $39.53 | $39.45 | $39.53 | $38.85 | 3,511 |
| 2021-05-06 | $38.90 | $39.20 | $38.79 | $39.20 | $38.53 | 24,721 |
| 2021-05-05 | $39.05 | $39.05 | $38.89 | $38.91 | $38.24 | 129,222 |
| 2021-05-04 | $38.64 | $38.80 | $38.64 | $38.80 | $38.13 | 10,398 |
| 2021-05-03 | $39.31 | $39.31 | $39.14 | $39.14 | $38.47 | 3,372 |
| 2021-04-30 | $39.20 | $39.20 | $39.01 | $39.01 | $38.34 | 3,356 |
| 2021-04-29 | $39.48 | $39.48 | $39.08 | $39.34 | $38.67 | 4,482 |
| 2021-04-28 | $39.20 | $39.20 | $39.04 | $39.04 | $38.37 | 17,791 |
| 2021-04-27 | $39.17 | $39.17 | $38.97 | $39.07 | $38.40 | 7,108 |
| 2021-04-26 | $39.10 | $39.10 | $38.99 | $39.01 | $38.34 | 13,340 |
| 2021-04-23 | $38.88 | $39.04 | $38.87 | $38.96 | $38.29 | 10,774 |
| 2021-04-22 | $38.75 | $38.87 | $38.42 | $38.51 | $37.85 | 10,992 |
| 2021-04-21 | $38.65 | $38.86 | $38.65 | $38.86 | $38.20 | 4,220 |
| 2021-04-20 | $38.69 | $38.69 | $38.46 | $38.54 | $37.88 | 12,163 |
| 2021-04-19 | $38.99 | $38.99 | $38.73 | $38.84 | $38.17 | 12,830 |
| 2021-04-16 | $38.99 | $38.99 | $38.97 | $38.97 | $38.31 | 629 |
| 2021-04-15 | $38.75 | $38.87 | $38.75 | $38.84 | $38.17 | 3,920 |
| 2021-04-14 | $38.60 | $38.60 | $38.36 | $38.36 | $37.70 | 1,518 |
| 2021-04-13 | $38.51 | $38.56 | $38.51 | $38.52 | $37.86 | 6,104 |
| 2021-04-12 | $38.40 | $38.47 | $38.37 | $38.43 | $37.78 | 6,530 |
| 2021-04-09 | $38.28 | $38.47 | $38.28 | $38.47 | $37.81 | 1,190 |
| 2021-04-08 | $38.22 | $38.22 | $38.07 | $38.14 | $37.49 | 6,867 |
| 2021-04-07 | $37.91 | $37.97 | $37.91 | $37.96 | $37.31 | 4,399 |
| 2021-04-06 | $37.96 | $37.96 | $37.82 | $37.85 | $37.20 | 24,115 |
| 2021-04-05 | $37.64 | $37.93 | $37.64 | $37.92 | $37.27 | 4,684 |
| 2021-04-01 | $37.24 | $37.32 | $37.21 | $37.32 | $36.68 | 3,554 |
| 2021-03-31 | $36.99 | $37.04 | $36.95 | $36.95 | $36.32 | 1,995 |
| 2021-03-30 | $36.91 | $36.91 | $36.67 | $36.67 | $36.04 | 6,384 |
| 2021-03-29 | $36.71 | $36.91 | $36.71 | $36.91 | $36.27 | 2,366 |
| 2021-03-26 | $36.53 | $36.84 | $36.52 | $36.84 | $36.21 | 7,615 |
| 2021-03-25 | $35.97 | $36.29 | $35.87 | $36.29 | $35.67 | 1,244 |
| 2021-03-24 | $36.54 | $36.54 | $36.14 | $36.14 | $35.52 | 5,051 |
| 2021-03-23 | $36.62 | $36.64 | $36.28 | $36.28 | $35.66 | 9,229 |
| 2021-03-22 | $36.39 | $36.62 | $36.39 | $36.53 | $35.90 | 4,847 |
| 2021-03-19 | $36.36 | $36.40 | $36.25 | $36.28 | $35.66 | 6,443 |
| 2021-03-18 | $36.86 | $36.86 | $36.42 | $36.42 | $35.67 | 273 |
| 2021-03-17 | $36.69 | $37.04 | $36.64 | $36.90 | $36.14 | 12,288 |
| 2021-03-16 | $36.97 | $36.97 | $36.86 | $36.86 | $36.10 | 9,874 |
| 2021-03-15 | $36.52 | $36.79 | $36.52 | $36.79 | $36.03 | 2,194 |
| 2021-03-12 | $36.56 | $36.62 | $36.36 | $36.62 | $35.87 | 9,091 |
| 2021-03-11 | $36.60 | $36.78 | $36.59 | $36.59 | $35.84 | 4,934 |
| 2021-03-10 | $36.24 | $36.36 | $36.15 | $36.20 | $35.45 | 2,102 |
| 2021-03-09 | $36.09 | $36.24 | $36.06 | $36.06 | $35.31 | 1,370 |
| 2021-03-08 | $35.99 | $36.05 | $35.52 | $35.52 | $34.79 | 39,093 |
| 2021-03-05 | $35.18 | $35.82 | $34.98 | $35.82 | $35.08 | 1,689 |
| 2021-03-04 | $35.50 | $35.65 | $35.06 | $35.06 | $34.33 | 4,988 |
| 2021-03-03 | $35.76 | $35.84 | $35.51 | $35.51 | $34.78 | 11,257 |
| 2021-03-02 | $36.25 | $36.25 | $35.94 | $35.94 | $35.20 | 2,901 |
| 2021-03-01 | $35.95 | $36.28 | $35.95 | $36.18 | $35.43 | 6,654 |
| 2021-02-26 | $35.75 | $35.79 | $35.50 | $35.51 | $34.78 | 1,159 |
| 2021-02-25 | $36.37 | $36.37 | $35.55 | $35.55 | $34.82 | 7,119 |
| 2021-02-24 | $35.92 | $36.39 | $35.91 | $36.39 | $35.64 | 1,733 |
| 2021-02-23 | $35.69 | $36.07 | $35.69 | $36.07 | $35.32 | 652 |
| 2021-02-22 | $36.09 | $36.15 | $36.01 | $36.01 | $35.27 | 1,475 |
| 2021-02-19 | $36.46 | $36.46 | $36.26 | $36.26 | $35.52 | 1,618 |
| 2021-02-18 | $36.34 | $36.43 | $36.34 | $36.39 | $35.64 | 18,091 |
| 2021-02-17 | $36.44 | $36.54 | $36.30 | $36.54 | $35.79 | 2,948 |
| 2021-02-16 | $36.76 | $36.76 | $36.53 | $36.54 | $35.79 | 4,949 |
| 2021-02-12 | $36.39 | $36.53 | $36.37 | $36.53 | $35.78 | 2,543 |
| 2021-02-11 | $36.42 | $36.42 | $36.23 | $36.36 | $35.61 | 2,007 |
| 2021-02-10 | $36.47 | $36.47 | $36.28 | $36.28 | $35.54 | 2,131 |
| 2021-02-09 | $36.33 | $36.38 | $36.30 | $36.32 | $35.57 | 4,152 |
| 2021-02-08 | $36.39 | $36.39 | $36.26 | $36.33 | $35.59 | 1,254 |
| 2021-02-05 | $36.04 | $36.15 | $36.03 | $36.15 | $35.40 | 714 |
| 2021-02-04 | $35.88 | $35.96 | $35.88 | $35.96 | $35.22 | 3,626 |
| 2021-02-03 | $35.64 | $35.79 | $35.64 | $35.67 | $34.94 | 85,149 |
| 2021-02-02 | $35.55 | $35.72 | $35.55 | $35.64 | $34.91 | 80,742 |
| 2021-02-01 | $35.00 | $35.24 | $34.96 | $35.14 | $34.42 | 13,676 |
| 2021-01-29 | $34.78 | $34.78 | $34.59 | $34.72 | $34.00 | 1,629 |
| 2021-01-28 | $35.24 | $35.67 | $35.24 | $35.30 | $34.57 | 10,916 |
| 2021-01-27 | $35.47 | $35.47 | $34.88 | $34.94 | $34.22 | 2,535 |
| 2021-01-26 | $36.09 | $36.09 | $35.85 | $35.85 | $35.11 | 8,911 |
| 2021-01-25 | $35.87 | $35.88 | $35.79 | $35.88 | $35.14 | 2,564 |
| 2021-01-22 | $35.72 | $35.85 | $35.69 | $35.81 | $35.07 | 5,428 |
| 2021-01-21 | $35.87 | $35.89 | $35.79 | $35.86 | $35.12 | 3,055 |
| 2021-01-20 | $35.73 | $35.82 | $35.73 | $35.79 | $35.05 | 2,507 |
| 2021-01-19 | $35.30 | $35.30 | $35.09 | $35.22 | $34.49 | 7,390 |
| 2021-01-15 | $35.10 | $35.10 | $34.82 | $34.93 | $34.21 | 6,121 |
| 2021-01-14 | $35.40 | $35.43 | $35.15 | $35.15 | $34.43 | 1,710 |
| 2021-01-13 | $35.25 | $35.42 | $35.25 | $35.35 | $34.63 | 6,785 |
| 2021-01-12 | $35.20 | $35.25 | $35.06 | $35.25 | $34.52 | 5,492 |
| 2021-01-11 | $35.25 | $35.40 | $35.23 | $35.24 | $34.51 | 6,457 |
| 2021-01-08 | $35.38 | $35.45 | $35.08 | $35.44 | $34.71 | 9,923 |
| 2021-01-07 | $35.06 | $35.33 | $35.06 | $35.30 | $34.57 | 8,599 |
| 2021-01-06 | $34.38 | $35.07 | $34.38 | $34.74 | $34.03 | 1,812 |
| 2021-01-05 | $34.59 | $34.62 | $34.59 | $34.62 | $33.90 | 1,807 |
| 2021-01-04 | $34.89 | $34.89 | $34.04 | $34.36 | $33.65 | 8,093 |
| 2020-12-31 | $34.65 | $34.85 | $34.63 | $34.85 | $34.13 | 2,984 |
| 2020-12-30 | $34.79 | $34.79 | $34.70 | $34.70 | $33.99 | 526 |
| 2020-12-29 | $34.80 | $34.80 | $34.70 | $34.70 | $33.99 | 922 |
| 2020-12-28 | $34.75 | $34.83 | $34.75 | $34.79 | $34.07 | 1,123 |
| 2020-12-24 | $34.39 | $34.40 | $34.39 | $34.40 | $33.69 | 3,068 |
| 2020-12-23 | $34.48 | $34.48 | $34.35 | $34.35 | $33.64 | 3,576 |
| 2020-12-22 | $34.38 | $34.41 | $34.28 | $34.28 | $33.57 | 4,795 |
| 2020-12-21 | $34.17 | $34.35 | $33.85 | $34.32 | $33.61 | 2,972 |
| 2020-12-18 | $34.36 | $34.43 | $34.19 | $34.43 | $33.72 | 6,312 |
| 2020-12-17 | $34.70 | $34.70 | $34.69 | $34.70 | $33.84 | 1,307 |
| 2020-12-16 | $34.59 | $34.61 | $34.45 | $34.57 | $33.71 | 4,516 |
| 2020-12-15 | $34.38 | $34.45 | $34.20 | $34.44 | $33.59 | 7,964 |
| 2020-12-14 | $34.44 | $34.44 | $34.06 | $34.06 | $33.22 | 1,711 |
| 2020-12-11 | $34.09 | $34.12 | $33.90 | $34.12 | $33.28 | 2,412 |
| 2020-12-10 | $34.29 | $34.31 | $34.18 | $34.28 | $33.43 | 6,890 |
| 2020-12-09 | $34.76 | $34.76 | $34.27 | $34.35 | $33.50 | 8,498 |
| 2020-12-08 | $34.52 | $34.61 | $34.52 | $34.61 | $33.75 | 503 |
| 2020-12-07 | $34.58 | $34.58 | $34.48 | $34.48 | $33.63 | 2,054 |
| 2020-12-04 | $34.44 | $34.58 | $34.41 | $34.58 | $33.73 | 11,632 |
| 2020-12-03 | $34.38 | $34.38 | $34.23 | $34.23 | $33.38 | 469 |
| 2020-12-02 | $34.21 | $34.34 | $34.19 | $34.34 | $33.49 | 1,283 |
| 2020-12-01 | $34.27 | $34.28 | $34.27 | $34.28 | $33.43 | 522 |
| 2020-11-30 | $34.04 | $34.04 | $33.76 | $33.84 | $33.01 | 2,740 |
| 2020-11-27 | $34.03 | $34.03 | $33.98 | $33.98 | $33.15 | 196 |
| 2020-11-25 | $33.87 | $33.88 | $33.82 | $33.88 | $33.05 | 365 |
| 2020-11-24 | $33.50 | $33.95 | $33.50 | $33.90 | $33.06 | 1,261 |
| 2020-11-23 | $33.48 | $33.58 | $33.31 | $33.38 | $32.55 | 312,882 |
| 2020-11-20 | $33.44 | $33.44 | $33.28 | $33.28 | $32.46 | 3,641 |
| 2020-11-19 | $33.36 | $33.48 | $33.25 | $33.48 | $32.66 | 529 |
| 2020-11-18 | $33.79 | $33.79 | $33.37 | $33.37 | $32.55 | 4,045 |
| 2020-11-17 | $33.78 | $33.85 | $33.77 | $33.78 | $32.95 | 135,306 |
| 2020-11-16 | $33.95 | $33.95 | $33.78 | $33.84 | $33.00 | 3,407 |
| 2020-11-13 | $33.35 | $33.65 | $33.35 | $33.58 | $32.75 | 2,266 |
| 2020-11-12 | $33.34 | $33.36 | $33.03 | $33.13 | $32.31 | 749 |
| 2020-11-11 | $33.52 | $33.52 | $33.45 | $33.45 | $32.62 | 8,773 |
| 2020-11-10 | $33.24 | $33.24 | $33.14 | $33.14 | $32.32 | 13,131 |
| 2020-11-09 | $34.24 | $34.24 | $33.34 | $33.34 | $32.52 | 7,204 |
| 2020-11-06 | $33.09 | $33.12 | $32.98 | $33.07 | $32.25 | 690 |
| 2020-11-05 | $32.98 | $33.27 | $32.98 | $33.09 | $32.27 | 41,760 |
| 2020-11-04 | $32.11 | $32.62 | $32.11 | $32.42 | $31.62 | 1,290 |
| 2020-11-03 | $31.43 | $31.72 | $31.34 | $31.65 | $30.87 | 17,659 |
| 2020-11-02 | $31.18 | $31.18 | $30.75 | $30.98 | $30.21 | 1,864 |
| 2020-10-30 | $30.50 | $30.57 | $30.41 | $30.57 | $29.81 | 422 |
| 2020-10-29 | $30.71 | $31.29 | $30.71 | $31.18 | $30.41 | 319 |
| 2020-10-28 | $30.86 | $30.88 | $30.70 | $30.71 | $29.96 | 1,415 |
| 2020-10-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.11 | 50 |
| 2020-10-26 | $31.87 | $31.87 | $31.87 | $31.87 | $31.09 | 86 |
| 2020-10-23 | $32.46 | $32.47 | $32.46 | $32.47 | $31.67 | 1,073 |
| 2020-10-22 | $32.23 | $32.38 | $32.23 | $32.38 | $31.58 | 258 |
| 2020-10-21 | $32.28 | $32.28 | $32.28 | $32.28 | $31.48 | 39 |
| 2020-10-20 | $32.34 | $32.36 | $32.34 | $32.34 | $31.54 | 244,167 |
| 2020-10-19 | $32.88 | $32.88 | $32.09 | $32.09 | $31.30 | 2,794 |
| 2020-10-16 | $32.85 | $32.89 | $32.70 | $32.70 | $31.89 | 4,699 |
| 2020-10-15 | $32.49 | $32.66 | $32.38 | $32.66 | $31.85 | 3,326 |
| 2020-10-14 | $32.82 | $32.82 | $32.78 | $32.78 | $31.97 | 3,341 |
| 2020-10-13 | $33.13 | $33.16 | $33.01 | $33.01 | $32.20 | 2,465 |
| 2020-10-12 | $32.97 | $33.20 | $32.90 | $33.20 | $32.39 | 4,805 |
| 2020-10-09 | $32.51 | $32.54 | $32.51 | $32.54 | $31.74 | 454 |
| 2020-10-08 | $32.22 | $32.25 | $32.22 | $32.25 | $31.45 | 982 |
| 2020-10-07 | $31.79 | $32.05 | $31.79 | $32.04 | $31.25 | 9,226 |
| 2020-10-06 | $31.90 | $31.90 | $31.50 | $31.50 | $30.72 | 479 |
| 2020-10-05 | $31.80 | $31.93 | $31.80 | $31.93 | $31.14 | 10,836 |
| 2020-10-02 | $31.42 | $31.42 | $31.38 | $31.38 | $30.60 | 133 |
| 2020-10-01 | $31.71 | $31.72 | $31.69 | $31.69 | $30.91 | 16,749 |
| 2020-09-30 | $31.60 | $31.76 | $31.57 | $31.61 | $30.83 | 8,116 |
| 2020-09-29 | $31.40 | $31.43 | $31.24 | $31.27 | $30.50 | 284,937 |
| 2020-09-28 | $31.47 | $31.47 | $31.38 | $31.38 | $30.60 | 336 |
| 2020-09-25 | $30.92 | $30.92 | $30.92 | $30.92 | $30.16 | 1,131 |
| 2020-09-24 | $30.08 | $30.40 | $30.08 | $30.40 | $29.65 | 811 |
| 2020-09-23 | $31.21 | $31.21 | $30.27 | $30.27 | $29.52 | 12,798 |
| 2020-09-22 | $30.61 | $31.05 | $30.61 | $31.05 | $30.28 | 33,463 |
| 2020-09-21 | $30.58 | $30.63 | $30.33 | $30.63 | $29.88 | 2,435 |
| 2020-09-18 | $31.34 | $31.37 | $30.82 | $30.99 | $30.23 | 5,471 |
| 2020-09-17 | $31.30 | $31.50 | $31.21 | $31.41 | $30.56 | 802 |
| 2020-09-16 | $31.99 | $31.99 | $31.75 | $31.75 | $30.88 | 506 |
| 2020-09-15 | $32.06 | $32.06 | $31.88 | $31.93 | $31.06 | 3,635 |
| 2020-09-14 | $31.86 | $31.93 | $31.78 | $31.78 | $30.92 | 748,862 |
| 2020-09-11 | $31.62 | $31.62 | $31.33 | $31.36 | $30.51 | 673 |
| 2020-09-10 | $32.20 | $32.21 | $31.42 | $31.42 | $30.56 | 742,475 |
| 2020-09-09 | $31.60 | $32.14 | $31.60 | $32.01 | $31.13 | 3,444 |
| 2020-09-08 | $31.67 | $31.73 | $31.28 | $31.28 | $30.43 | 3,443 |
| 2020-09-04 | $32.51 | $32.51 | $31.53 | $32.28 | $31.40 | 2,747 |
| 2020-09-03 | $33.54 | $33.56 | $32.37 | $32.52 | $31.63 | 2,890 |
| 2020-09-02 | $33.58 | $33.82 | $33.58 | $33.78 | $32.86 | 782 |
| 2020-09-01 | $33.11 | $33.24 | $33.11 | $33.24 | $32.33 | 407 |
| 2020-08-31 | $32.97 | $33.12 | $32.97 | $33.09 | $32.18 | 3,847 |
| 2020-08-28 | $32.99 | $33.06 | $32.99 | $33.06 | $32.15 | 288 |
| 2020-08-27 | $32.88 | $32.91 | $32.88 | $32.88 | $31.99 | 599 |
| 2020-08-26 | $32.54 | $32.83 | $32.54 | $32.83 | $31.93 | 1,155 |
| 2020-08-25 | $32.44 | $32.44 | $32.44 | $32.44 | $31.55 | 212 |
| 2020-08-24 | $32.37 | $32.37 | $32.20 | $32.28 | $31.40 | 5,866 |
| 2020-08-21 | $31.93 | $32.02 | $31.93 | $32.02 | $31.15 | 669 |
| 2020-08-20 | $31.63 | $31.88 | $31.63 | $31.88 | $31.01 | 1,695 |
| 2020-08-19 | $31.82 | $31.82 | $31.70 | $31.71 | $30.85 | 586 |
| 2020-08-18 | $31.66 | $31.86 | $31.66 | $31.83 | $30.96 | 725 |
| 2020-08-17 | $31.87 | $31.87 | $31.73 | $31.73 | $30.86 | 6,387 |
| 2020-08-14 | $31.55 | $31.61 | $31.55 | $31.61 | $30.74 | 308 |
| 2020-08-13 | $31.57 | $31.63 | $31.57 | $31.63 | $30.77 | 435 |
| 2020-08-12 | $31.68 | $31.68 | $31.68 | $31.68 | $30.82 | 383 |
| 2020-08-11 | $31.62 | $31.62 | $31.18 | $31.18 | $30.33 | 2,248 |
| 2020-08-10 | $31.50 | $31.50 | $31.27 | $31.46 | $30.60 | 10,078 |
| 2020-08-07 | $31.43 | $31.43 | $31.38 | $31.39 | $30.54 | 1,006 |
| 2020-08-06 | $31.29 | $31.40 | $31.29 | $31.40 | $30.55 | 393 |
| 2020-08-05 | $31.15 | $31.15 | $31.15 | $31.15 | $30.30 | 160 |
| 2020-08-04 | $30.82 | $30.92 | $30.78 | $30.92 | $30.08 | 2,234 |
| 2020-08-03 | $30.83 | $30.87 | $30.83 | $30.86 | $30.02 | 767 |
| 2020-07-31 | $30.52 | $30.56 | $30.20 | $30.56 | $29.72 | 2,044 |
| 2020-07-30 | $30.23 | $30.32 | $29.96 | $30.30 | $29.47 | 5,002 |
| 2020-07-29 | $30.20 | $30.47 | $30.20 | $30.39 | $29.56 | 15,923 |
| 2020-07-28 | $30.15 | $30.23 | $30.07 | $30.07 | $29.25 | 1,498 |
SPDR S&P 500 ESG ETF (EFIV) News Headlines
Recent SPDR S&P 500 ESG ETF (EFIV) News
Similar Companies to SPDR S&P 500 ESG ETF (EFIV) 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 | -- | -- | -- |