iShares ESG Advanced MSCI EM ETF (EMXF) Exchange: NASDAQ
Data as of July 11, 2025
$43.01 ($-0.20) -0.46%
iShares ESG Advanced MSCI EM ETF - Daily Information
Click for more stock information on iShares ESG Advanced MSCI EM ETF.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $43.02 |
| Previous Close | $43.01 |
| High | $43.08 |
| Low | $43.01 |
| Adjusted Open | $43.02 |
| Previous Adjusted Close | $43.01 |
| Adjusted High | $43.08 |
| Adjusted Low | $43.01 |
Invest in iShares ESG Advanced MSCI EM ETF (EMXF)
Historical Stock Data for iShares ESG Advanced MSCI EM ETF (EMXF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $43.02 | $43.08 | $43.01 | $43.01 | $43.01 | 1,649 |
| 2025-07-10 | $43.10 | $43.26 | $43.08 | $43.21 | $43.21 | 2,540 |
| 2025-07-09 | $42.94 | $43.06 | $42.93 | $42.93 | $42.93 | 3,215 |
| 2025-07-08 | $43.05 | $43.07 | $42.95 | $43.07 | $43.07 | 1,305 |
| 2025-07-07 | $42.62 | $42.92 | $42.55 | $42.60 | $42.60 | 10,318 |
| 2025-07-03 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 457 |
| 2025-07-02 | $42.69 | $42.94 | $42.69 | $42.90 | $42.90 | 1,665 |
| 2025-07-01 | $42.85 | $42.89 | $42.77 | $42.77 | $42.77 | 3,934 |
| 2025-06-30 | $42.81 | $42.88 | $42.77 | $42.88 | $42.88 | 1,690 |
| 2025-06-27 | $42.65 | $42.73 | $42.59 | $42.62 | $42.62 | 8,298 |
| 2025-06-26 | $42.79 | $42.93 | $42.79 | $42.84 | $42.84 | 3,195 |
| 2025-06-25 | $42.48 | $42.60 | $42.48 | $42.60 | $42.60 | 3,463 |
| 2025-06-24 | $41.88 | $42.54 | $41.88 | $42.48 | $42.48 | 5,530 |
| 2025-06-23 | $41.00 | $41.37 | $40.93 | $41.36 | $41.36 | 17,756 |
| 2025-06-20 | $41.38 | $41.38 | $40.91 | $40.91 | $40.91 | 5,767 |
| 2025-06-18 | $41.32 | $41.38 | $41.25 | $41.28 | $41.28 | 3,611 |
| 2025-06-17 | $41.64 | $41.64 | $41.26 | $41.26 | $41.26 | 1,810 |
| 2025-06-16 | $41.98 | $42.15 | $41.96 | $41.96 | $41.96 | 3,235 |
| 2025-06-13 | $41.84 | $42.04 | $41.84 | $41.87 | $41.35 | 2,579 |
| 2025-06-12 | $42.54 | $42.65 | $42.50 | $42.59 | $42.06 | 15,248 |
| 2025-06-11 | $42.54 | $42.58 | $42.42 | $42.42 | $41.89 | 6,934 |
| 2025-06-10 | $42.13 | $42.32 | $42.13 | $42.32 | $41.79 | 1,790 |
| 2025-06-09 | $42.02 | $42.19 | $42.02 | $42.13 | $41.60 | 7,021 |
| 2025-06-06 | $41.59 | $41.69 | $41.52 | $41.61 | $41.61 | 1,611 |
| 2025-06-05 | $41.52 | $41.57 | $41.44 | $41.48 | $41.48 | 9,052 |
| 2025-06-04 | $41.17 | $41.39 | $40.88 | $41.31 | $41.31 | 2,874 |
| 2025-06-03 | $40.74 | $40.91 | $40.74 | $40.88 | $40.88 | 6,375 |
| 2025-06-02 | $40.73 | $40.80 | $40.62 | $40.75 | $40.75 | 5,601 |
| 2025-05-30 | $40.64 | $40.64 | $40.54 | $40.64 | $40.64 | 2,265 |
| 2025-05-29 | $40.98 | $41.10 | $40.96 | $41.10 | $41.10 | 3,796 |
| 2025-05-28 | $40.84 | $40.98 | $40.84 | $40.93 | $40.93 | 3,968 |
| 2025-05-27 | $40.97 | $41.15 | $40.82 | $40.98 | $40.98 | 9,193 |
| 2025-05-23 | $40.82 | $40.99 | $40.82 | $40.95 | $40.95 | 2,988 |
| 2025-05-22 | $40.76 | $40.76 | $40.73 | $40.74 | $40.74 | 1,107 |
| 2025-05-21 | $41.24 | $41.24 | $40.75 | $40.79 | $40.79 | 18,007 |
| 2025-05-20 | $41.03 | $41.08 | $41.03 | $41.08 | $41.08 | 1,067 |
| 2025-05-19 | $40.79 | $41.28 | $40.79 | $41.17 | $41.17 | 8,121 |
| 2025-05-16 | $41.00 | $41.08 | $40.96 | $41.00 | $41.00 | 7,552 |
| 2025-05-15 | $41.06 | $41.14 | $41.06 | $41.12 | $41.12 | 2,211 |
| 2025-05-14 | $41.08 | $41.08 | $40.91 | $40.91 | $40.91 | 1,599 |
| 2025-05-13 | $40.86 | $40.87 | $40.76 | $40.86 | $40.86 | 1,932 |
| 2025-05-12 | $40.57 | $40.75 | $40.56 | $40.71 | $40.71 | 4,632 |
| 2025-05-09 | $39.94 | $39.99 | $39.88 | $39.97 | $39.97 | 13,591 |
| 2025-05-08 | $39.52 | $39.63 | $39.52 | $39.52 | $39.52 | 2,278 |
| 2025-05-07 | $39.74 | $39.74 | $39.44 | $39.60 | $39.60 | 3,372 |
| 2025-05-06 | $39.77 | $40.06 | $39.77 | $39.90 | $39.90 | 4,593 |
| 2025-05-05 | $40.03 | $40.24 | $40.03 | $40.24 | $40.24 | 3,899 |
| 2025-05-02 | $39.61 | $39.73 | $39.61 | $39.65 | $39.65 | 900 |
| 2025-05-01 | $38.73 | $38.82 | $38.66 | $38.67 | $38.67 | 8,572 |
| 2025-04-30 | $38.44 | $38.72 | $38.39 | $38.63 | $38.63 | 4,676 |
| 2025-04-29 | $38.63 | $39.11 | $38.52 | $38.61 | $38.61 | 9,203 |
| 2025-04-28 | $38.43 | $38.46 | $38.29 | $38.39 | $38.39 | 7,094 |
| 2025-04-25 | $38.11 | $38.28 | $38.11 | $38.28 | $38.28 | 7,308 |
| 2025-04-24 | $38.21 | $38.46 | $38.21 | $38.40 | $38.40 | 2,521 |
| 2025-04-23 | $38.25 | $38.25 | $37.97 | $37.97 | $37.97 | 968 |
| 2025-04-22 | $37.52 | $37.78 | $37.52 | $37.67 | $37.67 | 7,816 |
| 2025-04-21 | $37.10 | $37.10 | $36.91 | $37.09 | $37.09 | 3,328 |
| 2025-04-17 | $37.24 | $37.24 | $37.10 | $37.10 | $37.10 | 2,940 |
| 2025-04-16 | $37.09 | $37.21 | $36.78 | $36.90 | $36.90 | 7,759 |
| 2025-04-15 | $37.45 | $37.45 | $37.26 | $37.31 | $37.31 | 5,765 |
| 2025-04-14 | $37.29 | $37.35 | $37.19 | $37.22 | $37.22 | 3,546 |
| 2025-04-11 | $36.22 | $36.84 | $36.22 | $36.79 | $36.79 | 1,917 |
| 2025-04-10 | $36.01 | $36.13 | $35.61 | $35.80 | $35.80 | 5,968 |
| 2025-04-09 | $34.11 | $36.45 | $34.11 | $36.27 | $36.27 | 12,057 |
| 2025-04-08 | $35.32 | $35.37 | $34.03 | $34.17 | $34.17 | 21,076 |
| 2025-04-07 | $34.17 | $35.29 | $34.17 | $34.59 | $34.59 | 34,667 |
| 2025-04-04 | $35.80 | $36.28 | $35.49 | $35.81 | $35.81 | 22,465 |
| 2025-04-03 | $37.85 | $37.94 | $37.79 | $37.84 | $37.84 | 6,545 |
| 2025-04-02 | $38.41 | $38.52 | $38.37 | $38.43 | $38.43 | 3,062 |
| 2025-04-01 | $38.20 | $38.43 | $38.20 | $38.43 | $38.43 | 4,226 |
| 2025-03-31 | $37.91 | $38.24 | $37.91 | $38.24 | $38.24 | 15,272 |
| 2025-03-28 | $38.32 | $38.49 | $38.21 | $38.21 | $38.21 | 4,142 |
| 2025-03-27 | $38.92 | $39.07 | $38.92 | $39.04 | $39.04 | 4,751 |
| 2025-03-26 | $38.94 | $38.94 | $38.69 | $38.74 | $38.74 | 18,047 |
| 2025-03-25 | $39.02 | $39.07 | $38.93 | $38.97 | $38.97 | 1,503 |
| 2025-03-24 | $39.00 | $39.08 | $38.95 | $39.00 | $39.00 | 5,420 |
| 2025-03-21 | $38.70 | $38.84 | $38.65 | $38.78 | $38.78 | 19,024 |
| 2025-03-20 | $38.93 | $39.05 | $38.93 | $38.99 | $38.99 | 10,520 |
| 2025-03-19 | $39.26 | $39.41 | $39.25 | $39.40 | $39.40 | 4,541 |
| 2025-03-18 | $39.41 | $39.41 | $39.08 | $39.22 | $39.22 | 3,684 |
| 2025-03-17 | $39.42 | $39.56 | $39.42 | $39.46 | $39.46 | 1,512 |
| 2025-03-14 | $38.83 | $38.99 | $38.83 | $38.99 | $38.99 | 10,850 |
| 2025-03-13 | $38.29 | $38.38 | $38.25 | $38.25 | $38.25 | 6,679 |
| 2025-03-12 | $38.12 | $38.43 | $38.12 | $38.40 | $38.40 | 59,899 |
| 2025-03-11 | $38.13 | $38.23 | $38.13 | $38.23 | $38.23 | 2,634 |
| 2025-03-10 | $38.19 | $38.19 | $37.85 | $37.96 | $37.96 | 4,493 |
| 2025-03-07 | $38.63 | $38.87 | $38.63 | $38.85 | $38.85 | 1,194 |
| 2025-03-06 | $38.85 | $38.85 | $38.67 | $38.69 | $38.69 | 2,757 |
| 2025-03-05 | $38.50 | $38.95 | $38.49 | $38.95 | $38.95 | 9,431 |
| 2025-03-04 | $37.70 | $38.17 | $37.64 | $37.92 | $37.92 | 1,978 |
| 2025-03-03 | $38.19 | $38.19 | $37.71 | $37.71 | $37.71 | 1,975 |
| 2025-02-28 | $37.87 | $37.91 | $37.77 | $37.91 | $37.91 | 1,269 |
| 2025-02-27 | $38.74 | $38.74 | $38.39 | $38.39 | $38.39 | 1,237 |
| 2025-02-26 | $39.03 | $39.34 | $38.93 | $39.07 | $39.07 | 6,490 |
| 2025-02-25 | $38.74 | $38.74 | $38.55 | $38.64 | $38.64 | 17,618 |
| 2025-02-24 | $38.80 | $38.80 | $38.63 | $38.63 | $38.63 | 7,694 |
| 2025-02-21 | $39.28 | $39.29 | $38.94 | $38.96 | $38.96 | 2,495 |
| 2025-02-20 | $39.39 | $39.39 | $39.16 | $39.24 | $39.24 | 3,736 |
| 2025-02-19 | $39.13 | $39.13 | $38.96 | $39.02 | $39.02 | 2,543 |
| 2025-02-18 | $39.31 | $39.31 | $39.12 | $39.17 | $39.17 | 3,168 |
| 2025-02-14 | $39.06 | $39.17 | $39.06 | $39.10 | $39.10 | 11,650 |
| 2025-02-13 | $38.52 | $38.92 | $38.52 | $38.92 | $38.92 | 2,903 |
| 2025-02-12 | $38.49 | $38.83 | $38.31 | $38.71 | $38.71 | 12,008 |
| 2025-02-11 | $38.56 | $38.68 | $38.53 | $38.56 | $38.56 | 6,311 |
| 2025-02-10 | $38.63 | $38.69 | $38.59 | $38.69 | $38.69 | 3,725 |
| 2025-02-07 | $38.33 | $38.36 | $38.29 | $38.35 | $38.35 | 1,459 |
| 2025-02-06 | $38.42 | $38.47 | $38.42 | $38.45 | $38.45 | 1,253 |
| 2025-02-05 | $38.35 | $38.42 | $38.30 | $38.35 | $38.35 | 7,908 |
| 2025-02-04 | $38.50 | $38.57 | $38.42 | $38.43 | $38.43 | 3,213 |
| 2025-02-03 | $37.70 | $38.12 | $37.68 | $37.96 | $37.96 | 8,793 |
| 2025-01-31 | $38.42 | $38.54 | $38.06 | $38.06 | $38.06 | 4,407 |
| 2025-01-30 | $38.34 | $38.56 | $38.33 | $38.47 | $38.47 | 7,986 |
| 2025-01-29 | $38.13 | $38.13 | $37.99 | $37.99 | $37.99 | 13,775 |
| 2025-01-28 | $37.79 | $38.11 | $37.65 | $38.03 | $38.03 | 6,510 |
| 2025-01-27 | $37.86 | $37.86 | $37.80 | $37.80 | $37.80 | 2,633 |
| 2025-01-24 | $38.40 | $38.48 | $38.33 | $38.33 | $38.33 | 3,946 |
| 2025-01-23 | $37.98 | $38.29 | $37.98 | $38.24 | $38.24 | 3,165 |
| 2025-01-22 | $38.05 | $38.11 | $38.02 | $38.04 | $38.04 | 2,516 |
| 2025-01-21 | $37.83 | $38.05 | $37.76 | $37.99 | $37.99 | 15,109 |
| 2025-01-17 | $37.67 | $37.67 | $37.43 | $37.43 | $37.43 | 5,518 |
| 2025-01-16 | $37.27 | $37.35 | $37.21 | $37.28 | $37.28 | 10,408 |
| 2025-01-15 | $37.16 | $37.40 | $37.15 | $37.15 | $37.15 | 2,445 |
| 2025-01-14 | $36.81 | $36.87 | $36.73 | $36.85 | $36.85 | 4,929 |
| 2025-01-13 | $36.30 | $36.59 | $36.30 | $36.46 | $36.46 | 6,220 |
| 2025-01-10 | $36.81 | $36.81 | $36.59 | $36.67 | $36.67 | 1,624 |
| 2025-01-08 | $37.15 | $37.30 | $37.14 | $37.26 | $37.26 | 2,759 |
| 2025-01-07 | $37.82 | $37.82 | $37.36 | $37.40 | $37.40 | 34,446 |
| 2025-01-06 | $37.88 | $37.90 | $37.65 | $37.67 | $37.67 | 6,605 |
| 2025-01-03 | $37.41 | $37.50 | $37.25 | $37.36 | $37.36 | 4,959 |
| 2025-01-02 | $37.18 | $37.36 | $37.11 | $37.16 | $37.16 | 7,672 |
| 2024-12-31 | $37.43 | $37.43 | $37.21 | $37.27 | $37.27 | 4,765 |
| 2024-12-30 | $37.50 | $37.54 | $37.36 | $37.43 | $37.43 | 3,778 |
| 2024-12-27 | $37.66 | $37.74 | $37.61 | $37.66 | $37.63 | 3,400 |
| 2024-12-26 | $37.89 | $37.90 | $37.81 | $37.89 | $37.86 | 2,501 |
| 2024-12-24 | $37.96 | $37.96 | $37.86 | $37.90 | $37.87 | 1,593 |
| 2024-12-23 | $37.70 | $37.90 | $37.65 | $37.84 | $37.81 | 13,709 |
| 2024-12-20 | $37.54 | $37.86 | $37.47 | $37.69 | $37.66 | 25,777 |
| 2024-12-19 | $37.69 | $40.37 | $37.56 | $37.66 | $37.63 | 27,481 |
| 2024-12-18 | $38.06 | $38.17 | $37.20 | $37.20 | $37.17 | 5,646 |
| 2024-12-17 | $38.05 | $38.29 | $38.05 | $38.25 | $38.22 | 5,484 |
| 2024-12-16 | $39.15 | $39.26 | $39.15 | $39.19 | $38.41 | 12,639 |
| 2024-12-13 | $39.34 | $39.34 | $39.17 | $39.18 | $38.40 | 4,292 |
| 2024-12-12 | $39.33 | $39.37 | $39.18 | $39.18 | $38.40 | 1,900 |
| 2024-12-11 | $39.43 | $39.55 | $39.32 | $39.44 | $38.65 | 1,635 |
| 2024-12-10 | $39.54 | $39.54 | $39.30 | $39.34 | $38.55 | 6,396 |
| 2024-12-09 | $40.09 | $40.09 | $39.87 | $39.91 | $39.11 | 1,972 |
| 2024-12-06 | $39.14 | $39.14 | $39.00 | $39.00 | $38.22 | 6,388 |
| 2024-12-05 | $39.22 | $39.28 | $39.14 | $39.14 | $38.36 | 4,078 |
| 2024-12-04 | $38.99 | $39.00 | $38.80 | $38.93 | $38.15 | 5,723 |
| 2024-12-03 | $38.86 | $38.89 | $38.77 | $38.88 | $38.10 | 20,150 |
| 2024-12-02 | $38.78 | $38.81 | $38.60 | $38.79 | $38.01 | 12,278 |
| 2024-11-29 | $38.42 | $38.66 | $38.42 | $38.66 | $37.89 | 695 |
| 2024-11-27 | $38.94 | $38.94 | $38.59 | $38.65 | $37.87 | 5,809 |
| 2024-11-26 | $38.64 | $38.66 | $38.54 | $38.54 | $37.77 | 2,833 |
| 2024-11-25 | $38.71 | $38.81 | $38.65 | $38.75 | $37.98 | 5,057 |
| 2024-11-22 | $38.72 | $38.73 | $38.57 | $38.69 | $37.91 | 8,414 |
| 2024-11-21 | $38.68 | $38.74 | $38.57 | $38.72 | $37.95 | 7,899 |
| 2024-11-20 | $38.58 | $38.71 | $38.49 | $38.67 | $37.90 | 15,625 |
| 2024-11-19 | $38.74 | $38.80 | $38.68 | $38.68 | $37.91 | 1,668 |
| 2024-11-18 | $38.46 | $38.69 | $38.46 | $38.61 | $37.84 | 21,816 |
| 2024-11-15 | $38.31 | $38.31 | $38.15 | $38.27 | $37.51 | 9,796 |
| 2024-11-14 | $38.43 | $38.49 | $38.31 | $38.31 | $37.54 | 5,528 |
| 2024-11-13 | $38.82 | $38.82 | $38.57 | $38.61 | $37.84 | 6,274 |
| 2024-11-12 | $38.92 | $38.92 | $38.69 | $38.70 | $37.93 | 10,256 |
| 2024-11-11 | $39.60 | $39.60 | $39.38 | $39.47 | $38.68 | 4,374 |
| 2024-11-08 | $39.70 | $39.78 | $39.60 | $39.72 | $38.93 | 5,737 |
| 2024-11-07 | $40.49 | $40.75 | $40.49 | $40.69 | $39.88 | 2,655 |
| 2024-11-06 | $39.46 | $39.86 | $39.46 | $39.79 | $39.00 | 5,343 |
| 2024-11-05 | $40.27 | $40.27 | $40.16 | $40.18 | $39.37 | 3,661 |
| 2024-11-04 | $39.80 | $39.88 | $39.65 | $39.68 | $38.89 | 3,764 |
| 2024-11-01 | $39.59 | $39.59 | $39.40 | $39.40 | $38.61 | 1,287 |
| 2024-10-31 | $39.24 | $39.37 | $39.22 | $39.25 | $38.47 | 4,967 |
| 2024-10-30 | $39.58 | $39.66 | $39.48 | $39.48 | $38.69 | 2,512 |
| 2024-10-29 | $40.00 | $40.10 | $39.97 | $39.97 | $39.17 | 6,086 |
| 2024-10-28 | $40.09 | $40.13 | $39.88 | $40.11 | $39.31 | 2,195 |
| 2024-10-25 | $39.94 | $40.11 | $39.85 | $39.91 | $39.11 | 2,347 |
| 2024-10-24 | $39.79 | $40.00 | $39.79 | $39.92 | $39.12 | 1,990 |
| 2024-10-23 | $40.00 | $40.00 | $39.81 | $39.95 | $39.15 | 1,124 |
| 2024-10-22 | $40.13 | $40.17 | $40.11 | $40.16 | $39.35 | 3,426 |
| 2024-10-21 | $40.14 | $40.18 | $40.11 | $40.14 | $39.34 | 2,045 |
| 2024-10-18 | $40.54 | $40.54 | $40.29 | $40.29 | $39.48 | 2,299 |
| 2024-10-17 | $39.95 | $39.98 | $39.94 | $39.98 | $39.18 | 5,240 |
| 2024-10-16 | $40.33 | $40.33 | $40.22 | $40.22 | $39.41 | 3,523 |
| 2024-10-15 | $40.24 | $40.24 | $39.82 | $39.84 | $39.04 | 2,781 |
| 2024-10-14 | $40.77 | $40.81 | $40.65 | $40.65 | $39.84 | 1,809 |
| 2024-10-11 | $40.47 | $40.75 | $40.46 | $40.71 | $39.89 | 4,464 |
| 2024-10-10 | $40.50 | $40.55 | $40.48 | $40.53 | $39.72 | 5,000 |
| 2024-10-09 | $40.46 | $40.46 | $40.39 | $40.39 | $39.59 | 825 |
| 2024-10-08 | $40.51 | $40.63 | $40.48 | $40.55 | $39.74 | 2,517 |
| 2024-10-07 | $41.26 | $41.49 | $41.26 | $41.46 | $40.63 | 13,621 |
| 2024-10-04 | $41.19 | $41.26 | $40.99 | $41.26 | $41.26 | 4,077 |
| 2024-10-03 | $40.92 | $40.97 | $40.72 | $40.73 | $40.73 | 14,667 |
| 2024-10-02 | $41.22 | $41.55 | $41.17 | $41.48 | $41.48 | 5,767 |
| 2024-10-01 | $40.78 | $40.82 | $40.42 | $40.76 | $40.76 | 2,876 |
| 2024-09-30 | $40.78 | $40.78 | $40.52 | $40.52 | $40.52 | 2,153 |
| 2024-09-27 | $41.33 | $41.33 | $41.13 | $41.13 | $41.13 | 1,878 |
| 2024-09-26 | $41.12 | $41.31 | $41.06 | $41.16 | $41.16 | 4,419 |
| 2024-09-25 | $40.05 | $40.05 | $39.82 | $39.82 | $39.82 | 4,216 |
| 2024-09-24 | $40.15 | $40.40 | $40.10 | $40.33 | $40.33 | 2,831 |
| 2024-09-23 | $39.10 | $39.23 | $39.04 | $39.13 | $39.13 | 7,712 |
| 2024-09-20 | $38.87 | $38.92 | $38.78 | $38.80 | $38.80 | 1,849 |
| 2024-09-19 | $38.65 | $38.96 | $38.65 | $38.90 | $38.90 | 2,869 |
| 2024-09-18 | $38.20 | $38.33 | $38.08 | $38.08 | $38.08 | 3,146 |
| 2024-09-17 | $38.30 | $38.33 | $38.14 | $38.14 | $38.14 | 2,026 |
| 2024-09-16 | $38.14 | $38.18 | $38.00 | $38.06 | $38.06 | 5,992 |
| 2024-09-13 | $38.01 | $38.04 | $37.93 | $37.93 | $37.93 | 4,142 |
| 2024-09-12 | $37.65 | $37.86 | $37.60 | $37.78 | $37.78 | 7,069 |
| 2024-09-11 | $36.98 | $37.51 | $36.98 | $37.48 | $37.48 | 8,059 |
| 2024-09-10 | $37.06 | $37.32 | $37.06 | $37.25 | $37.25 | 5,513 |
| 2024-09-09 | $37.48 | $37.48 | $37.25 | $37.36 | $37.36 | 9,179 |
| 2024-09-06 | $37.07 | $37.08 | $36.96 | $36.96 | $36.96 | 3,670 |
| 2024-09-05 | $37.78 | $37.78 | $37.59 | $37.67 | $37.67 | 3,973 |
| 2024-09-04 | $37.66 | $37.68 | $37.44 | $37.49 | $37.49 | 4,805 |
| 2024-09-03 | $37.69 | $37.69 | $37.36 | $37.36 | $37.36 | 4,949 |
| 2024-08-30 | $38.15 | $38.15 | $37.96 | $37.96 | $37.96 | 4,080 |
| 2024-08-29 | $38.12 | $38.12 | $38.01 | $38.01 | $38.01 | 2,194 |
| 2024-08-28 | $38.06 | $38.06 | $37.79 | $37.87 | $37.87 | 6,652 |
| 2024-08-27 | $38.07 | $38.21 | $38.07 | $38.14 | $38.14 | 1,320 |
| 2024-08-26 | $38.38 | $38.38 | $38.05 | $38.05 | $38.05 | 5,458 |
| 2024-08-23 | $38.04 | $38.33 | $38.04 | $38.29 | $38.29 | 7,361 |
| 2024-08-22 | $38.20 | $38.20 | $37.62 | $37.71 | $37.71 | 3,020 |
| 2024-08-21 | $38.16 | $38.33 | $38.16 | $38.21 | $38.21 | 4,401 |
| 2024-08-20 | $38.07 | $38.12 | $38.05 | $38.12 | $38.12 | 1,781 |
| 2024-08-19 | $38.15 | $38.38 | $38.10 | $38.35 | $38.35 | 4,804 |
| 2024-08-16 | $37.87 | $37.91 | $37.76 | $37.91 | $37.91 | 4,337 |
| 2024-08-15 | $37.49 | $37.50 | $37.41 | $37.42 | $37.42 | 1,121 |
| 2024-08-14 | $37.11 | $38.84 | $36.93 | $37.02 | $37.02 | 4,587 |
| 2024-08-13 | $36.87 | $37.14 | $36.84 | $37.10 | $37.10 | 4,632 |
| 2024-08-12 | $36.69 | $36.81 | $36.69 | $36.71 | $36.71 | 1,041 |
| 2024-08-09 | $36.49 | $36.69 | $36.49 | $36.62 | $36.62 | 4,764 |
| 2024-08-08 | $36.15 | $36.50 | $36.15 | $36.50 | $36.50 | 5,137 |
| 2024-08-07 | $35.69 | $35.76 | $35.68 | $35.68 | $35.68 | 1,882 |
| 2024-08-06 | $35.35 | $35.59 | $35.35 | $35.49 | $35.49 | 1,938 |
| 2024-08-05 | $35.19 | $35.48 | $35.06 | $35.28 | $35.28 | 5,581 |
| 2024-08-02 | $36.36 | $36.96 | $35.99 | $36.18 | $36.18 | 6,071 |
| 2024-08-01 | $37.22 | $37.22 | $36.54 | $36.68 | $36.68 | 11,605 |
| 2024-07-31 | $37.29 | $37.42 | $37.20 | $37.26 | $37.26 | 2,345 |
| 2024-07-30 | $36.81 | $36.81 | $36.45 | $36.48 | $36.48 | 4,805 |
| 2024-07-29 | $36.79 | $36.80 | $36.66 | $36.72 | $36.72 | 10,179 |
| 2024-07-26 | $36.80 | $36.87 | $36.77 | $36.77 | $36.77 | 7,170 |
| 2024-07-25 | $36.55 | $36.70 | $36.47 | $36.47 | $36.47 | 5,181 |
| 2024-07-24 | $37.66 | $37.66 | $36.60 | $36.60 | $36.60 | 3,099 |
| 2024-07-23 | $37.16 | $37.17 | $36.97 | $37.05 | $37.05 | 8,231 |
| 2024-07-22 | $37.28 | $37.36 | $37.25 | $37.32 | $37.32 | 6,607 |
| 2024-07-19 | $37.20 | $37.20 | $37.00 | $37.00 | $37.00 | 2,373 |
| 2024-07-18 | $37.57 | $37.57 | $37.27 | $37.30 | $37.30 | 1,532 |
| 2024-07-17 | $37.75 | $37.75 | $37.48 | $37.55 | $37.55 | 5,231 |
| 2024-07-16 | $37.90 | $38.12 | $37.90 | $38.10 | $38.10 | 16,429 |
| 2024-07-15 | $38.17 | $38.17 | $37.83 | $37.83 | $37.83 | 4,589 |
| 2024-07-12 | $38.36 | $38.46 | $38.27 | $38.38 | $38.38 | 3,642 |
| 2024-07-11 | $38.18 | $38.19 | $37.91 | $37.95 | $37.95 | 3,990 |
| 2024-07-10 | $37.58 | $37.79 | $37.58 | $37.79 | $37.79 | 1,656 |
| 2024-07-09 | $37.60 | $37.60 | $37.34 | $37.53 | $37.53 | 6,809 |
| 2024-07-08 | $37.52 | $37.60 | $37.36 | $37.42 | $37.42 | 6,036 |
| 2024-07-05 | $37.56 | $37.56 | $37.22 | $37.41 | $37.41 | 3,846 |
| 2024-07-03 | $37.47 | $37.47 | $37.43 | $37.43 | $37.43 | 529 |
| 2024-07-02 | $36.71 | $36.95 | $36.71 | $36.92 | $36.92 | 7,528 |
| 2024-07-01 | $36.81 | $36.82 | $36.76 | $36.82 | $36.82 | 5,991 |
| 2024-06-28 | $36.92 | $36.92 | $36.69 | $36.69 | $36.69 | 2,995 |
| 2024-06-27 | $36.77 | $36.85 | $36.72 | $36.75 | $36.75 | 25,853 |
| 2024-06-26 | $36.66 | $36.88 | $36.66 | $36.72 | $36.72 | 11,006 |
| 2024-06-25 | $36.76 | $36.78 | $36.70 | $36.78 | $36.78 | 4,638 |
| 2024-06-24 | $37.01 | $37.04 | $36.88 | $36.92 | $36.92 | 1,956 |
| 2024-06-21 | $37.06 | $37.06 | $36.80 | $36.80 | $36.80 | 954 |
| 2024-06-20 | $37.28 | $37.34 | $36.88 | $36.99 | $36.99 | 12,047 |
| 2024-06-18 | $36.91 | $37.04 | $36.84 | $37.00 | $37.00 | 3,247 |
| 2024-06-17 | $36.55 | $36.70 | $36.45 | $36.64 | $36.64 | 5,539 |
| 2024-06-14 | $36.30 | $36.43 | $36.20 | $36.43 | $36.43 | 3,741 |
| 2024-06-13 | $36.28 | $36.41 | $36.26 | $36.26 | $36.26 | 1,278 |
| 2024-06-12 | $36.51 | $36.64 | $36.38 | $36.44 | $36.44 | 7,918 |
| 2024-06-11 | $36.14 | $36.20 | $35.96 | $36.09 | $36.09 | 5,139 |
| 2024-06-10 | $36.50 | $36.65 | $36.46 | $36.56 | $36.25 | 3,532 |
| 2024-06-07 | $36.67 | $36.67 | $36.44 | $36.50 | $36.19 | 1,103 |
| 2024-06-06 | $36.69 | $36.89 | $36.66 | $36.66 | $36.35 | 4,725 |
| 2024-06-05 | $36.59 | $36.70 | $36.59 | $36.70 | $36.39 | 969 |
| 2024-06-04 | $35.95 | $36.17 | $35.95 | $36.17 | $35.86 | 1,899 |
| 2024-06-03 | $36.46 | $36.46 | $36.26 | $36.33 | $36.02 | 15,307 |
| 2024-05-31 | $36.26 | $36.26 | $35.88 | $36.23 | $35.92 | 2,692 |
| 2024-05-30 | $36.34 | $36.57 | $36.34 | $36.48 | $36.17 | 14,618 |
| 2024-05-29 | $36.52 | $36.60 | $36.52 | $36.52 | $36.21 | 886 |
| 2024-05-28 | $37.15 | $37.22 | $36.97 | $37.02 | $36.71 | 10,116 |
| 2024-05-24 | $37.01 | $37.31 | $37.01 | $37.31 | $36.99 | 9,703 |
| 2024-05-23 | $37.54 | $37.56 | $36.94 | $37.01 | $36.70 | 95,739 |
| 2024-05-22 | $37.66 | $37.66 | $37.33 | $37.34 | $37.02 | 2,382 |
| 2024-05-21 | $37.59 | $37.65 | $37.53 | $37.65 | $37.33 | 2,913 |
| 2024-05-20 | $37.81 | $37.96 | $37.80 | $37.80 | $37.48 | 3,104 |
| 2024-05-17 | $37.95 | $38.09 | $37.95 | $38.07 | $38.07 | 5,961 |
| 2024-05-16 | $37.75 | $37.94 | $37.74 | $37.90 | $37.90 | 4,300 |
| 2024-05-15 | $37.31 | $37.56 | $37.31 | $37.56 | $37.56 | 11,801 |
| 2024-05-14 | $37.14 | $37.14 | $37.03 | $37.05 | $37.05 | 1,018 |
| 2024-05-13 | $37.26 | $37.26 | $37.14 | $37.21 | $37.21 | 9,617 |
| 2024-05-10 | $36.87 | $36.87 | $36.77 | $36.83 | $36.83 | 4,706 |
| 2024-05-09 | $36.66 | $36.70 | $36.58 | $36.70 | $36.70 | 5,152 |
| 2024-05-08 | $36.38 | $36.52 | $36.38 | $36.42 | $36.42 | 8,198 |
| 2024-05-07 | $36.59 | $36.59 | $36.51 | $36.57 | $36.57 | 3,277 |
| 2024-05-06 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 492 |
| 2024-05-03 | $36.62 | $36.85 | $36.62 | $36.85 | $36.85 | 4,445 |
| 2024-05-02 | $36.09 | $36.61 | $36.09 | $36.56 | $36.56 | 2,196 |
| 2024-05-01 | $35.63 | $35.90 | $35.48 | $35.60 | $35.60 | 8,649 |
| 2024-04-30 | $35.78 | $35.78 | $35.50 | $35.50 | $35.50 | 8,116 |
| 2024-04-29 | $35.97 | $36.06 | $35.94 | $36.06 | $36.06 | 4,520 |
| 2024-04-26 | $35.56 | $35.62 | $35.49 | $35.54 | $35.54 | 4,623 |
| 2024-04-25 | $34.96 | $35.24 | $34.96 | $35.23 | $35.23 | 2,173 |
| 2024-04-24 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 356 |
| 2024-04-23 | $35.02 | $35.13 | $34.97 | $35.09 | $35.09 | 3,000 |
| 2024-04-22 | $34.48 | $34.81 | $34.48 | $34.77 | $34.77 | 7,136 |
| 2024-04-19 | $34.38 | $34.53 | $34.18 | $34.35 | $34.35 | 3,483 |
| 2024-04-18 | $34.48 | $34.74 | $34.33 | $34.40 | $34.40 | 4,594 |
| 2024-04-17 | $34.37 | $34.42 | $34.23 | $34.32 | $34.32 | 3,934 |
| 2024-04-16 | $34.48 | $34.48 | $34.35 | $34.38 | $34.38 | 2,636 |
| 2024-04-15 | $35.07 | $35.14 | $34.77 | $34.77 | $34.77 | 8,286 |
| 2024-04-12 | $35.45 | $35.46 | $35.18 | $35.26 | $35.26 | 1,849 |
| 2024-04-11 | $36.12 | $36.22 | $35.75 | $36.05 | $36.05 | 4,509 |
| 2024-04-10 | $35.78 | $35.89 | $35.65 | $35.87 | $35.87 | 7,989 |
| 2024-04-09 | $36.37 | $37.47 | $36.23 | $36.34 | $36.34 | 4,160 |
| 2024-04-08 | $36.09 | $36.09 | $35.95 | $36.04 | $36.04 | 6,586 |
| 2024-04-05 | $35.75 | $35.82 | $35.66 | $35.82 | $35.82 | 8,305 |
| 2024-04-04 | $36.08 | $36.25 | $35.71 | $35.71 | $35.71 | 3,019 |
| 2024-04-03 | $35.51 | $35.84 | $35.51 | $35.80 | $35.80 | 35,402 |
| 2024-04-02 | $35.73 | $35.95 | $35.63 | $35.63 | $35.63 | 7,884 |
| 2024-04-01 | $35.68 | $35.76 | $35.61 | $35.61 | $35.61 | 1,549 |
| 2024-03-28 | $35.67 | $35.80 | $35.60 | $35.60 | $35.60 | 5,233 |
| 2024-03-27 | $35.49 | $35.61 | $35.49 | $35.61 | $35.61 | 1,360 |
| 2024-03-26 | $35.51 | $35.57 | $35.38 | $35.38 | $35.38 | 15,720 |
| 2024-03-25 | $35.50 | $35.55 | $35.48 | $35.53 | $35.53 | 5,566 |
| 2024-03-22 | $35.53 | $35.53 | $35.40 | $35.40 | $35.40 | 3,581 |
| 2024-03-21 | $35.85 | $35.85 | $35.68 | $35.68 | $35.68 | 991 |
| 2024-03-20 | $35.42 | $35.70 | $35.33 | $35.64 | $35.64 | 5,090 |
| 2024-03-19 | $35.28 | $35.45 | $35.28 | $35.43 | $35.43 | 7,215 |
| 2024-03-18 | $35.70 | $35.72 | $35.50 | $35.54 | $35.54 | 1,504 |
| 2024-03-15 | $35.77 | $35.77 | $35.61 | $35.61 | $35.61 | 2,928 |
| 2024-03-14 | $35.87 | $35.87 | $35.80 | $35.86 | $35.86 | 1,601 |
| 2024-03-13 | $36.17 | $36.21 | $36.05 | $36.08 | $36.08 | 3,108 |
| 2024-03-12 | $36.07 | $36.22 | $36.07 | $36.22 | $36.22 | 2,303 |
| 2024-03-11 | $35.87 | $35.94 | $35.78 | $35.88 | $35.88 | 8,711 |
| 2024-03-08 | $35.68 | $35.77 | $35.60 | $35.66 | $35.66 | 10,569 |
| 2024-03-07 | $35.49 | $35.63 | $35.49 | $35.62 | $35.62 | 10,157 |
| 2024-03-06 | $35.48 | $35.49 | $35.41 | $35.41 | $35.41 | 2,227 |
| 2024-03-05 | $35.05 | $35.05 | $34.83 | $34.90 | $34.90 | 5,662 |
| 2024-03-04 | $35.31 | $35.31 | $35.13 | $35.13 | $35.13 | 4,242 |
| 2024-03-01 | $35.29 | $35.44 | $35.29 | $35.41 | $35.41 | 4,604 |
| 2024-02-29 | $35.08 | $35.09 | $34.96 | $34.99 | $34.99 | 5,375 |
| 2024-02-28 | $35.03 | $35.10 | $34.93 | $34.97 | $34.97 | 17,736 |
| 2024-02-27 | $35.40 | $35.47 | $35.35 | $35.35 | $35.35 | 4,539 |
| 2024-02-26 | $35.28 | $35.36 | $35.20 | $35.32 | $35.32 | 22,893 |
| 2024-02-23 | $35.28 | $35.44 | $35.28 | $35.38 | $35.38 | 12,409 |
| 2024-02-22 | $35.19 | $35.34 | $35.07 | $35.28 | $35.28 | 6,287 |
| 2024-02-21 | $34.97 | $34.97 | $34.67 | $34.95 | $34.95 | 21,904 |
| 2024-02-20 | $35.38 | $35.38 | $34.67 | $34.71 | $34.71 | 540,609 |
| 2024-02-16 | $35.17 | $35.26 | $35.01 | $35.10 | $35.10 | 3,100 |
| 2024-02-15 | $34.94 | $34.98 | $34.84 | $34.91 | $34.91 | 7,773 |
| 2024-02-14 | $34.68 | $34.80 | $34.62 | $34.76 | $34.76 | 3,201 |
| 2024-02-13 | $33.64 | $34.37 | $33.64 | $34.23 | $34.23 | 5,408 |
| 2024-02-12 | $33.78 | $35.13 | $31.46 | $34.88 | $34.88 | 20,714 |
| 2024-02-09 | $34.54 | $34.73 | $34.54 | $34.70 | $34.70 | 4,213 |
| 2024-02-08 | $34.61 | $34.61 | $34.47 | $34.52 | $34.52 | 3,233 |
| 2024-02-07 | $34.79 | $34.79 | $34.57 | $34.66 | $34.66 | 9,016 |
| 2024-02-06 | $34.63 | $34.86 | $34.63 | $34.82 | $34.82 | 1,438 |
| 2024-02-05 | $34.01 | $34.10 | $33.90 | $34.09 | $34.09 | 4,766 |
| 2024-02-02 | $33.84 | $34.00 | $33.76 | $34.00 | $34.00 | 6,819 |
| 2024-02-01 | $34.07 | $34.28 | $34.07 | $34.26 | $34.26 | 4,738 |
| 2024-01-31 | $33.94 | $34.08 | $33.79 | $33.86 | $33.86 | 3,887 |
| 2024-01-30 | $33.99 | $33.99 | $33.83 | $33.95 | $33.95 | 9,017 |
| 2024-01-29 | $34.31 | $34.31 | $34.12 | $34.26 | $34.26 | 5,918 |
| 2024-01-26 | $34.34 | $34.48 | $34.29 | $34.34 | $34.34 | 6,995 |
| 2024-01-25 | $34.52 | $34.52 | $34.20 | $34.23 | $34.23 | 3,051 |
| 2024-01-24 | $34.67 | $34.67 | $34.39 | $34.45 | $34.45 | 26,976 |
| 2024-01-23 | $33.93 | $33.99 | $33.80 | $33.99 | $33.99 | 10,228 |
| 2024-01-22 | $33.49 | $33.63 | $33.47 | $33.49 | $33.49 | 11,036 |
| 2024-01-19 | $33.72 | $33.99 | $33.59 | $33.99 | $33.99 | 8,466 |
| 2024-01-18 | $33.60 | $33.61 | $33.40 | $33.56 | $33.56 | 2,359 |
| 2024-01-17 | $33.26 | $33.40 | $33.25 | $33.40 | $33.40 | 3,481 |
| 2024-01-16 | $34.04 | $34.04 | $33.72 | $33.80 | $33.80 | 7,892 |
| 2024-01-12 | $34.68 | $34.75 | $34.56 | $34.56 | $34.56 | 5,948 |
| 2024-01-11 | $34.40 | $34.62 | $34.26 | $34.62 | $34.62 | 4,717 |
| 2024-01-10 | $34.41 | $34.43 | $34.32 | $34.43 | $34.43 | 4,918 |
| 2024-01-09 | $34.56 | $34.56 | $34.33 | $34.38 | $34.38 | 1,616 |
| 2024-01-08 | $34.61 | $34.86 | $34.61 | $34.82 | $34.82 | 4,706 |
| 2024-01-05 | $35.03 | $35.03 | $34.75 | $34.77 | $34.77 | 10,023 |
| 2024-01-04 | $34.81 | $34.81 | $34.57 | $34.72 | $34.72 | 5,775 |
| 2024-01-03 | $34.71 | $34.85 | $34.67 | $34.82 | $34.82 | 3,920 |
| 2024-01-02 | $35.01 | $35.08 | $34.88 | $34.88 | $34.88 | 4,423 |
| 2023-12-29 | $35.63 | $35.69 | $34.51 | $35.50 | $35.50 | 6,787 |
| 2023-12-28 | $35.66 | $35.67 | $35.41 | $35.45 | $35.45 | 17,634 |
| 2023-12-27 | $35.37 | $35.39 | $35.21 | $35.27 | $35.27 | 8,570 |
| 2023-12-26 | $35.25 | $35.25 | $34.99 | $35.23 | $35.23 | 3,844 |
| 2023-12-22 | $34.72 | $34.93 | $34.71 | $34.93 | $34.93 | 13,389 |
| 2023-12-21 | $34.75 | $34.96 | $34.74 | $34.96 | $34.96 | 13,406 |
| 2023-12-20 | $35.07 | $35.07 | $34.24 | $34.24 | $34.24 | 5,421 |
| 2023-12-19 | $35.46 | $35.62 | $35.34 | $35.56 | $34.99 | 11,917 |
| 2023-12-18 | $35.11 | $35.33 | $35.11 | $35.22 | $34.66 | 7,003 |
| 2023-12-15 | $35.60 | $35.64 | $35.32 | $35.32 | $34.75 | 15,479 |
| 2023-12-14 | $35.42 | $35.49 | $35.35 | $35.41 | $34.84 | 6,161 |
| 2023-12-13 | $34.26 | $34.85 | $34.06 | $34.85 | $34.29 | 9,693 |
| 2023-12-12 | $34.41 | $34.49 | $34.28 | $34.44 | $33.89 | 4,549 |
| 2023-12-11 | $34.33 | $34.52 | $34.10 | $34.43 | $33.88 | 8,061 |
| 2023-12-08 | $34.35 | $34.43 | $34.32 | $34.42 | $34.42 | 3,388 |
| 2023-12-07 | $34.54 | $34.61 | $34.51 | $34.54 | $34.54 | 2,983 |
| 2023-12-06 | $34.50 | $34.52 | $34.43 | $34.43 | $34.43 | 3,047 |
| 2023-12-05 | $34.14 | $34.42 | $34.14 | $34.41 | $34.41 | 15,359 |
| 2023-12-04 | $34.57 | $34.57 | $34.37 | $34.55 | $34.55 | 7,059 |
| 2023-12-01 | $34.52 | $35.01 | $34.52 | $34.91 | $34.91 | 6,096 |
| 2023-11-30 | $34.76 | $34.86 | $34.75 | $34.82 | $34.82 | 1,783 |
| 2023-11-29 | $34.97 | $34.97 | $34.75 | $34.82 | $34.82 | 1,310 |
| 2023-11-28 | $35.01 | $35.18 | $34.96 | $35.06 | $35.06 | 2,128 |
| 2023-11-27 | $35.07 | $35.07 | $34.85 | $34.99 | $34.99 | 3,212 |
| 2023-11-24 | $34.92 | $35.15 | $34.92 | $35.09 | $35.09 | 9,278 |
| 2023-11-22 | $35.27 | $35.33 | $35.06 | $35.06 | $35.06 | 2,504 |
| 2023-11-21 | $35.16 | $35.25 | $35.16 | $35.25 | $35.25 | 3,778 |
| 2023-11-20 | $35.28 | $35.47 | $35.24 | $35.40 | $35.40 | 3,002 |
| 2023-11-17 | $34.94 | $35.06 | $34.94 | $35.05 | $35.05 | 6,075 |
| 2023-11-16 | $34.94 | $35.01 | $34.84 | $34.88 | $34.88 | 21,845 |
| 2023-11-15 | $35.52 | $35.57 | $35.42 | $35.49 | $35.49 | 13,186 |
| 2023-11-14 | $34.75 | $35.09 | $34.75 | $35.02 | $35.02 | 7,092 |
| 2023-11-13 | $34.21 | $34.29 | $34.08 | $34.20 | $34.20 | 4,703 |
| 2023-11-10 | $34.10 | $34.25 | $34.06 | $34.12 | $34.12 | 4,853 |
| 2023-11-09 | $34.26 | $34.26 | $33.92 | $33.95 | $33.95 | 3,165 |
| 2023-11-08 | $34.45 | $34.50 | $34.33 | $34.43 | $34.43 | 18,039 |
| 2023-11-07 | $34.35 | $35.41 | $34.35 | $34.49 | $34.49 | 3,247 |
| 2023-11-06 | $34.68 | $34.68 | $34.64 | $34.66 | $34.66 | 1,157 |
| 2023-11-03 | $34.37 | $34.47 | $34.37 | $34.38 | $34.38 | 4,717 |
| 2023-11-02 | $33.71 | $33.79 | $33.68 | $33.76 | $33.76 | 14,138 |
| 2023-11-01 | $33.08 | $33.27 | $33.03 | $33.24 | $33.24 | 4,476 |
| 2023-10-31 | $33.00 | $33.19 | $32.73 | $33.07 | $33.07 | 6,730 |
| 2023-10-30 | $33.17 | $33.28 | $33.10 | $33.11 | $33.11 | 2,430 |
| 2023-10-27 | $32.84 | $32.84 | $32.66 | $32.80 | $32.80 | 749 |
| 2023-10-26 | $32.73 | $32.92 | $32.73 | $32.75 | $32.75 | 5,695 |
| 2023-10-25 | $33.04 | $33.16 | $32.95 | $32.99 | $32.99 | 4,399 |
| 2023-10-24 | $33.43 | $33.48 | $33.31 | $33.41 | $33.41 | 8,034 |
| 2023-10-23 | $32.97 | $33.12 | $32.89 | $32.95 | $32.95 | 1,855 |
| 2023-10-20 | $33.04 | $33.04 | $32.92 | $32.92 | $32.92 | 624 |
| 2023-10-19 | $33.35 | $33.45 | $33.31 | $33.33 | $33.33 | 286,155 |
| 2023-10-18 | $33.74 | $33.74 | $33.38 | $33.38 | $33.38 | 2,220 |
| 2023-10-17 | $34.24 | $34.25 | $33.98 | $33.98 | $33.98 | 2,082 |
| 2023-10-16 | $33.92 | $34.29 | $33.92 | $34.21 | $34.21 | 1,419 |
| 2023-10-13 | $34.27 | $34.28 | $33.93 | $33.93 | $33.93 | 3,881 |
| 2023-10-12 | $34.36 | $34.42 | $33.96 | $34.12 | $34.12 | 12,987 |
| 2023-10-11 | $34.64 | $34.65 | $34.40 | $34.43 | $34.43 | 10,933 |
| 2023-10-10 | $34.17 | $34.39 | $34.17 | $34.36 | $34.36 | 7,025 |
| 2023-10-09 | $33.59 | $33.80 | $33.43 | $33.80 | $33.80 | 4,701 |
| 2023-10-06 | $34.04 | $34.12 | $33.92 | $33.92 | $33.92 | 3,498 |
| 2023-10-05 | $33.48 | $33.69 | $33.36 | $33.69 | $33.69 | 18,054 |
| 2023-10-04 | $33.22 | $33.43 | $33.18 | $33.33 | $33.33 | 21,928 |
| 2023-10-03 | $33.36 | $33.36 | $33.16 | $33.33 | $33.33 | 59,277 |
| 2023-10-02 | $33.71 | $33.71 | $33.56 | $33.58 | $33.58 | 4,413 |
| 2023-09-29 | $34.27 | $34.27 | $33.74 | $33.86 | $33.86 | 2,074 |
| 2023-09-28 | $33.64 | $33.87 | $33.64 | $33.73 | $33.73 | 6,744 |
| 2023-09-27 | $33.88 | $33.88 | $33.68 | $33.81 | $33.81 | 2,172 |
| 2023-09-26 | $33.89 | $33.89 | $33.76 | $33.76 | $33.76 | 723 |
| 2023-09-25 | $34.20 | $34.28 | $34.13 | $34.28 | $34.28 | 6,104 |
| 2023-09-22 | $34.42 | $34.42 | $34.36 | $34.42 | $34.42 | 902 |
| 2023-09-21 | $34.06 | $34.07 | $33.85 | $33.85 | $33.85 | 2,086 |
| 2023-09-20 | $34.81 | $34.85 | $34.54 | $34.54 | $34.54 | 8,447 |
| 2023-09-19 | $34.64 | $34.69 | $34.50 | $34.62 | $34.62 | 8,104 |
| 2023-09-18 | $34.89 | $34.89 | $34.76 | $34.87 | $34.87 | 3,882 |
| 2023-09-15 | $34.97 | $34.97 | $34.84 | $34.96 | $34.96 | 7,109 |
| 2023-09-14 | $34.95 | $35.11 | $34.92 | $34.95 | $34.95 | 10,281 |
| 2023-09-13 | $34.90 | $34.90 | $34.71 | $34.86 | $34.86 | 2,852 |
| 2023-09-12 | $34.90 | $35.03 | $34.77 | $34.77 | $34.77 | 4,942 |
| 2023-09-11 | $34.81 | $34.91 | $34.76 | $34.91 | $34.91 | 3,392 |
| 2023-09-08 | $34.48 | $34.52 | $34.40 | $34.45 | $34.45 | 8,174 |
| 2023-09-07 | $34.39 | $34.45 | $34.36 | $34.44 | $34.44 | 3,495 |
| 2023-09-06 | $34.89 | $34.97 | $34.84 | $34.84 | $34.84 | 1,636 |
| 2023-09-05 | $35.09 | $35.15 | $34.99 | $35.07 | $35.07 | 5,648 |
| 2023-09-01 | $35.47 | $35.53 | $35.37 | $35.41 | $35.41 | 8,234 |
| 2023-08-31 | $35.14 | $35.15 | $35.03 | $35.07 | $35.07 | 3,074 |
| 2023-08-30 | $35.49 | $35.50 | $35.42 | $35.42 | $35.42 | 821 |
| 2023-08-29 | $35.57 | $35.64 | $35.53 | $35.64 | $35.64 | 26,218 |
| 2023-08-28 | $35.16 | $35.27 | $35.13 | $35.15 | $35.15 | 3,839 |
| 2023-08-25 | $34.68 | $34.89 | $34.68 | $34.88 | $34.88 | 1,327 |
| 2023-08-24 | $35.02 | $35.02 | $34.76 | $34.86 | $34.86 | 1,227 |
| 2023-08-23 | $35.01 | $35.01 | $34.91 | $34.91 | $34.91 | 769 |
| 2023-08-22 | $34.42 | $34.46 | $34.30 | $34.44 | $34.44 | 17,307 |
| 2023-08-21 | $34.24 | $34.48 | $34.24 | $34.48 | $34.48 | 2,192 |
| 2023-08-18 | $34.38 | $34.38 | $34.26 | $34.32 | $34.32 | 1,609 |
| 2023-08-17 | $34.79 | $34.79 | $34.54 | $34.54 | $34.54 | 1,646 |
| 2023-08-16 | $34.78 | $34.78 | $34.58 | $34.58 | $34.58 | 4,195 |
| 2023-08-15 | $34.88 | $35.15 | $34.82 | $34.82 | $34.82 | 29,251 |
| 2023-08-14 | $35.19 | $35.37 | $35.19 | $35.37 | $35.37 | 2,895 |
| 2023-08-11 | $35.62 | $35.62 | $35.54 | $35.54 | $35.54 | 330 |
| 2023-08-10 | $36.60 | $36.61 | $36.14 | $36.20 | $36.20 | 3,888 |
| 2023-08-09 | $36.18 | $36.18 | $36.03 | $36.03 | $36.03 | 1,735 |
| 2023-08-08 | $35.89 | $36.06 | $35.89 | $36.01 | $36.01 | 2,365 |
| 2023-08-07 | $36.50 | $36.54 | $36.35 | $36.54 | $36.54 | 1,444 |
| 2023-08-04 | $36.74 | $36.81 | $36.50 | $36.50 | $36.50 | 3,919 |
| 2023-08-03 | $36.53 | $36.53 | $36.50 | $36.52 | $36.52 | 1,764 |
| 2023-08-02 | $36.39 | $36.44 | $36.33 | $36.40 | $36.40 | 3,565 |
| 2023-08-01 | $37.42 | $37.42 | $37.22 | $37.27 | $37.27 | 2,977 |
| 2023-07-31 | $37.65 | $37.86 | $37.54 | $37.83 | $37.83 | 5,339 |
| 2023-07-28 | $37.73 | $37.78 | $37.61 | $37.75 | $37.75 | 7,593 |
| 2023-07-27 | $37.08 | $37.08 | $36.73 | $36.73 | $36.73 | 1,562 |
| 2023-07-26 | $36.89 | $37.10 | $36.89 | $37.10 | $37.10 | 5,810 |
| 2023-07-25 | $36.90 | $36.91 | $36.77 | $36.82 | $36.82 | 3,231 |
| 2023-07-24 | $36.03 | $36.71 | $36.03 | $36.64 | $36.64 | 2,529 |
| 2023-07-21 | $36.15 | $36.21 | $36.06 | $36.06 | $36.06 | 7,178 |
| 2023-07-20 | $36.14 | $36.16 | $36.05 | $36.05 | $36.05 | 9,900 |
| 2023-07-19 | $36.53 | $36.53 | $36.40 | $36.41 | $36.41 | 2,247 |
| 2023-07-18 | $36.47 | $36.58 | $36.37 | $36.47 | $36.47 | 2,657 |
| 2023-07-17 | $36.34 | $36.68 | $36.33 | $36.63 | $36.63 | 10,510 |
| 2023-07-14 | $36.86 | $36.86 | $36.55 | $36.55 | $36.55 | 8,663 |
| 2023-07-13 | $36.78 | $36.88 | $36.70 | $36.80 | $36.80 | 14,841 |
| 2023-07-12 | $36.12 | $36.49 | $36.12 | $36.43 | $36.43 | 1,701 |
| 2023-07-11 | $35.72 | $35.81 | $35.54 | $35.64 | $35.64 | 8,011 |
| 2023-07-10 | $35.47 | $35.54 | $35.33 | $35.52 | $35.52 | 43,937 |
| 2023-07-07 | $35.13 | $35.72 | $35.13 | $35.48 | $35.48 | 1,429 |
| 2023-07-06 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 471 |
| 2023-07-05 | $35.80 | $35.80 | $35.60 | $35.71 | $35.71 | 3,010 |
| 2023-07-03 | $35.91 | $35.91 | $35.87 | $35.89 | $35.89 | 680 |
| 2023-06-30 | $35.46 | $35.50 | $35.45 | $35.49 | $35.49 | 1,692 |
| 2023-06-29 | $35.11 | $35.15 | $35.09 | $35.09 | $35.09 | 996 |
| 2023-06-28 | $35.31 | $35.31 | $35.25 | $35.25 | $35.25 | 178 |
| 2023-06-27 | $35.31 | $35.57 | $35.31 | $35.50 | $35.50 | 4,024 |
| 2023-06-26 | $35.20 | $35.26 | $35.12 | $35.12 | $35.12 | 2,185 |
| 2023-06-23 | $34.91 | $35.11 | $34.91 | $34.98 | $34.98 | 13,465 |
| 2023-06-22 | $35.59 | $35.63 | $35.47 | $35.61 | $35.61 | 2,414 |
| 2023-06-21 | $35.77 | $35.77 | $35.62 | $35.71 | $35.71 | 5,932 |
| 2023-06-20 | $36.11 | $36.11 | $35.81 | $35.81 | $35.81 | 1,976 |
| 2023-06-16 | $36.90 | $36.90 | $36.42 | $36.53 | $36.53 | 16,603 |
| 2023-06-15 | $36.65 | $36.73 | $36.65 | $36.68 | $36.68 | 359 |
| 2023-06-14 | $36.15 | $36.33 | $36.10 | $36.33 | $36.33 | 3,855 |
| 2023-06-13 | $36.15 | $36.15 | $35.93 | $35.98 | $35.98 | 4,872 |
| 2023-06-12 | $35.70 | $35.70 | $35.63 | $35.63 | $35.63 | 423 |
| 2023-06-09 | $35.55 | $35.63 | $35.47 | $35.53 | $35.53 | 7,086 |
| 2023-06-08 | $35.28 | $36.66 | $35.28 | $35.41 | $35.41 | 1,547 |
| 2023-06-07 | $35.54 | $35.59 | $35.17 | $35.17 | $35.17 | 3,251 |
| 2023-06-06 | $35.27 | $35.60 | $35.21 | $35.48 | $35.24 | 2,600 |
| 2023-06-05 | $35.09 | $35.87 | $35.09 | $35.87 | $35.62 | 1,075 |
| 2023-06-02 | $35.28 | $35.28 | $35.16 | $35.16 | $34.92 | 383 |
| 2023-06-01 | $34.20 | $34.67 | $34.20 | $34.66 | $34.42 | 1,629 |
| 2023-05-31 | $34.20 | $34.20 | $33.87 | $34.05 | $33.81 | 5,340 |
| 2023-05-30 | $34.71 | $34.71 | $34.18 | $34.27 | $34.03 | 5,417 |
| 2023-05-26 | $34.63 | $34.79 | $34.54 | $34.78 | $34.54 | 10,991 |
| 2023-05-25 | $34.47 | $34.47 | $34.13 | $34.20 | $33.97 | 5,315 |
| 2023-05-24 | $34.52 | $34.52 | $34.19 | $34.24 | $34.00 | 3,270 |
| 2023-05-23 | $34.87 | $34.87 | $34.53 | $34.55 | $34.31 | 3,159 |
| 2023-05-22 | $35.15 | $35.23 | $35.07 | $35.09 | $34.85 | 2,804 |
| 2023-05-19 | $34.90 | $34.90 | $34.70 | $34.70 | $34.46 | 3,894 |
| 2023-05-18 | $35.04 | $35.04 | $34.73 | $34.81 | $34.57 | 2,205 |
| 2023-05-17 | $34.86 | $34.97 | $34.76 | $34.97 | $34.73 | 4,748 |
| 2023-05-16 | $34.95 | $34.96 | $34.83 | $34.84 | $34.61 | 25,184 |
| 2023-05-15 | $34.84 | $35.08 | $34.78 | $35.03 | $34.78 | 3,110 |
| 2023-05-12 | $34.74 | $34.74 | $34.36 | $34.43 | $34.19 | 8,353 |
| 2023-05-11 | $34.80 | $34.88 | $34.69 | $34.81 | $34.57 | 1,750 |
| 2023-05-10 | $34.97 | $34.97 | $34.78 | $34.86 | $34.62 | 3,202 |
| 2023-05-09 | $34.96 | $34.96 | $34.86 | $34.92 | $34.68 | 1,449 |
| 2023-05-08 | $35.34 | $35.34 | $35.08 | $35.14 | $34.89 | 2,634 |
| 2023-05-05 | $34.94 | $35.13 | $34.94 | $35.06 | $34.82 | 2,258 |
| 2023-05-04 | $34.69 | $34.73 | $34.56 | $34.59 | $34.36 | 7,025 |
| 2023-05-03 | $34.36 | $34.48 | $34.23 | $34.23 | $33.99 | 5,008 |
| 2023-05-02 | $34.18 | $34.28 | $34.15 | $34.23 | $34.00 | 2,978 |
| 2023-05-01 | $34.65 | $34.65 | $34.59 | $34.59 | $34.35 | 2,548 |
| 2023-04-28 | $34.77 | $34.78 | $34.72 | $34.72 | $34.72 | 3,337 |
| 2023-04-27 | $34.21 | $34.62 | $34.21 | $34.55 | $34.55 | 3,455 |
| 2023-04-26 | $34.25 | $34.30 | $34.08 | $34.08 | $34.08 | 4,030 |
| 2023-04-25 | $34.01 | $34.01 | $33.86 | $33.86 | $33.86 | 11,351 |
| 2023-04-24 | $34.45 | $34.47 | $34.45 | $34.47 | $34.47 | 2,044 |
| 2023-04-21 | $34.69 | $34.69 | $34.48 | $34.52 | $34.52 | 835 |
| 2023-04-20 | $35.02 | $35.03 | $34.79 | $34.83 | $34.83 | 5,803 |
| 2023-04-19 | $34.96 | $34.97 | $34.91 | $34.91 | $34.91 | 2,370 |
| 2023-04-18 | $35.35 | $35.35 | $35.21 | $35.28 | $35.28 | 1,914 |
| 2023-04-17 | $35.28 | $35.33 | $35.21 | $35.30 | $35.30 | 2,736 |
| 2023-04-14 | $35.33 | $35.33 | $35.09 | $35.15 | $35.15 | 6,841 |
| 2023-04-13 | $35.13 | $35.40 | $35.13 | $35.31 | $35.31 | 4,141 |
| 2023-04-12 | $35.13 | $35.13 | $34.83 | $34.83 | $34.83 | 4,857 |
| 2023-04-11 | $35.07 | $35.16 | $35.05 | $35.09 | $35.09 | 5,920 |
| 2023-04-10 | $34.82 | $34.85 | $34.76 | $34.83 | $34.83 | 5,909 |
| 2023-04-06 | $34.64 | $35.01 | $34.64 | $34.86 | $34.86 | 3,427 |
| 2023-04-05 | $35.07 | $35.07 | $34.64 | $34.70 | $34.70 | 2,136 |
| 2023-04-04 | $34.90 | $35.12 | $34.90 | $35.00 | $35.00 | 2,484 |
| 2023-04-03 | $35.05 | $35.12 | $34.98 | $35.07 | $35.07 | 8,301 |
| 2023-03-31 | $35.08 | $35.08 | $35.02 | $35.05 | $35.05 | 455 |
| 2023-03-30 | $35.22 | $35.26 | $35.12 | $35.22 | $35.22 | 1,104 |
| 2023-03-29 | $34.83 | $34.87 | $34.80 | $34.84 | $34.84 | 3,281 |
| 2023-03-28 | $34.46 | $34.74 | $34.46 | $34.72 | $34.72 | 3,518 |
| 2023-03-27 | $34.29 | $34.29 | $34.09 | $34.21 | $34.21 | 4,853 |
| 2023-03-24 | $34.29 | $34.43 | $34.22 | $34.38 | $34.38 | 2,233 |
| 2023-03-23 | $34.68 | $34.68 | $34.38 | $34.47 | $34.47 | 2,744 |
| 2023-03-22 | $34.08 | $34.37 | $34.01 | $34.01 | $34.01 | 6,919 |
| 2023-03-21 | $33.92 | $33.92 | $33.73 | $33.90 | $33.90 | 5,072 |
| 2023-03-20 | $33.31 | $33.65 | $33.31 | $33.52 | $33.52 | 5,594 |
| 2023-03-17 | $33.62 | $33.62 | $33.42 | $33.48 | $33.48 | 18,294 |
| 2023-03-16 | $33.13 | $33.62 | $33.13 | $33.62 | $33.62 | 580 |
| 2023-03-15 | $33.06 | $33.08 | $32.90 | $33.08 | $33.08 | 5,237 |
| 2023-03-14 | $33.74 | $33.76 | $33.54 | $33.72 | $33.72 | 11,174 |
| 2023-03-13 | $33.67 | $33.89 | $33.67 | $33.71 | $33.71 | 1,592 |
| 2023-03-10 | $34.14 | $34.14 | $33.72 | $33.72 | $33.72 | 1,196 |
| 2023-03-09 | $34.49 | $34.49 | $33.96 | $33.96 | $33.96 | 3,577 |
| 2023-03-08 | $34.56 | $34.75 | $34.56 | $34.69 | $34.69 | 4,109 |
| 2023-03-07 | $34.90 | $34.90 | $34.58 | $34.63 | $34.63 | 2,804 |
| 2023-03-06 | $35.09 | $35.34 | $35.09 | $35.11 | $35.11 | 2,329 |
| 2023-03-03 | $34.90 | $35.28 | $34.90 | $35.23 | $35.23 | 15,172 |
| 2023-03-02 | $34.65 | $35.03 | $34.65 | $34.94 | $34.94 | 7,816 |
| 2023-03-01 | $34.86 | $34.86 | $34.81 | $34.83 | $34.83 | 2,286 |
| 2023-02-28 | $34.24 | $34.42 | $34.19 | $34.19 | $34.19 | 7,666 |
| 2023-02-27 | $34.44 | $34.47 | $34.36 | $34.40 | $34.40 | 2,055 |
| 2023-02-24 | $34.34 | $34.34 | $34.19 | $34.19 | $34.19 | 1,556 |
| 2023-02-23 | $35.25 | $35.25 | $35.00 | $35.04 | $35.04 | 2,978 |
| 2023-02-22 | $34.95 | $35.04 | $34.85 | $34.87 | $34.87 | 8,691 |
| 2023-02-21 | $35.34 | $35.34 | $35.06 | $35.06 | $35.06 | 9,614 |
| 2023-02-17 | $35.38 | $35.49 | $35.36 | $35.49 | $35.49 | 1,633 |
| 2023-02-16 | $35.76 | $36.01 | $35.61 | $35.80 | $35.80 | 6,494 |
| 2023-02-15 | $35.77 | $35.87 | $35.65 | $35.86 | $35.86 | 2,989 |
| 2023-02-14 | $36.10 | $36.17 | $36.03 | $36.14 | $36.14 | 3,348 |
| 2023-02-13 | $36.10 | $36.27 | $36.10 | $36.25 | $36.25 | 2,848 |
| 2023-02-10 | $35.99 | $35.99 | $35.89 | $35.96 | $35.96 | 1,588 |
| 2023-02-09 | $36.68 | $36.73 | $36.20 | $36.30 | $36.30 | 5,537 |
| 2023-02-08 | $36.23 | $36.30 | $36.16 | $36.20 | $36.20 | 3,660 |
| 2023-02-07 | $36.26 | $36.34 | $36.02 | $36.33 | $36.33 | 6,718 |
| 2023-02-06 | $36.01 | $36.28 | $35.97 | $36.17 | $36.17 | 12,982 |
| 2023-02-03 | $36.92 | $36.97 | $36.61 | $36.64 | $36.64 | 10,363 |
| 2023-02-02 | $37.24 | $37.36 | $37.22 | $37.35 | $37.35 | 2,075 |
| 2023-02-01 | $37.32 | $37.67 | $37.05 | $37.52 | $37.52 | 6,173 |
| 2023-01-31 | $36.95 | $37.00 | $36.82 | $36.97 | $36.97 | 12,040 |
| 2023-01-30 | $37.30 | $37.37 | $37.03 | $37.03 | $37.03 | 9,995 |
| 2023-01-27 | $37.73 | $37.74 | $37.73 | $37.74 | $37.74 | 563 |
| 2023-01-26 | $37.95 | $38.01 | $37.90 | $37.90 | $37.90 | 2,564 |
| 2023-01-25 | $37.54 | $37.71 | $37.54 | $37.66 | $37.66 | 2,395 |
| 2023-01-24 | $37.56 | $37.67 | $37.56 | $37.62 | $37.62 | 4,019 |
| 2023-01-23 | $37.50 | $37.74 | $37.50 | $37.69 | $37.69 | 2,718 |
| 2023-01-20 | $36.97 | $37.31 | $36.97 | $37.26 | $37.26 | 1,956 |
| 2023-01-19 | $36.75 | $36.90 | $36.68 | $36.87 | $36.87 | 2,920 |
| 2023-01-18 | $37.32 | $37.32 | $36.53 | $36.53 | $36.53 | 7,753 |
| 2023-01-17 | $36.91 | $38.40 | $36.76 | $38.40 | $38.40 | 7,976 |
| 2023-01-13 | $36.85 | $37.04 | $36.84 | $37.02 | $37.02 | 16,949 |
| 2023-01-12 | $36.77 | $36.87 | $36.60 | $36.87 | $36.87 | 4,830 |
| 2023-01-11 | $36.49 | $36.67 | $36.44 | $36.67 | $36.67 | 52,795 |
| 2023-01-10 | $36.31 | $37.90 | $36.17 | $37.90 | $37.90 | 17,087 |
| 2023-01-09 | $36.50 | $36.50 | $36.24 | $36.24 | $36.24 | 7,228 |
| 2023-01-06 | $35.57 | $36.01 | $35.45 | $35.98 | $35.98 | 7,842 |
| 2023-01-05 | $35.35 | $35.45 | $35.29 | $35.35 | $35.35 | 3,782 |
| 2023-01-04 | $35.04 | $35.51 | $35.02 | $35.45 | $35.45 | 4,493 |
| 2023-01-03 | $34.48 | $34.56 | $34.31 | $34.40 | $34.40 | 7,232 |
| 2022-12-30 | $34.25 | $34.25 | $34.01 | $34.05 | $34.05 | 5,625 |
| 2022-12-29 | $34.58 | $34.58 | $34.46 | $34.54 | $34.54 | 1,831 |
| 2022-12-28 | $34.27 | $34.27 | $33.87 | $33.87 | $33.87 | 16,252 |
| 2022-12-27 | $34.30 | $34.55 | $34.30 | $34.55 | $34.55 | 4,319 |
| 2022-12-23 | $34.12 | $34.12 | $33.95 | $33.95 | $33.95 | 10,379 |
| 2022-12-22 | $34.25 | $35.22 | $33.77 | $35.22 | $35.22 | 1,301 |
| 2022-12-21 | $33.96 | $34.29 | $33.92 | $34.27 | $34.27 | 5,580 |
| 2022-12-20 | $33.78 | $33.99 | $33.78 | $33.91 | $33.91 | 18,614 |
| 2022-12-19 | $34.01 | $34.01 | $33.73 | $33.91 | $33.91 | 13,498 |
| 2022-12-16 | $33.92 | $34.03 | $33.72 | $33.80 | $33.80 | 41,578 |
| 2022-12-15 | $34.11 | $34.11 | $33.62 | $33.68 | $33.68 | 19,061 |
| 2022-12-14 | $34.40 | $34.67 | $34.40 | $34.43 | $34.43 | 11,699 |
| 2022-12-13 | $35.04 | $36.06 | $34.51 | $36.06 | $36.06 | 8,952 |
| 2022-12-12 | $34.68 | $34.89 | $34.00 | $34.00 | $33.43 | 17,784 |
| 2022-12-09 | $35.35 | $35.43 | $34.96 | $34.96 | $34.38 | 13,115 |
| 2022-12-08 | $35.29 | $35.37 | $35.24 | $35.37 | $34.78 | 8,829 |
| 2022-12-07 | $34.56 | $34.92 | $34.56 | $34.81 | $34.23 | 4,862 |
| 2022-12-06 | $35.10 | $35.17 | $35.02 | $35.14 | $34.55 | 11,223 |
| 2022-12-05 | $35.54 | $35.54 | $34.99 | $35.15 | $34.56 | 62,618 |
| 2022-12-02 | $35.39 | $35.66 | $35.27 | $35.62 | $35.02 | 6,641 |
| 2022-12-01 | $35.42 | $35.42 | $35.18 | $35.18 | $34.59 | 1,979 |
| 2022-11-30 | $35.14 | $35.62 | $35.14 | $35.60 | $35.01 | 5,109 |
| 2022-11-29 | $34.47 | $34.47 | $34.33 | $34.39 | $33.82 | 23,862 |
| 2022-11-28 | $33.76 | $33.91 | $33.69 | $33.69 | $33.13 | 4,814 |
| 2022-11-25 | $34.05 | $34.05 | $33.83 | $33.83 | $33.26 | 4,152 |
| 2022-11-23 | $33.79 | $34.41 | $33.77 | $34.41 | $33.84 | 4,635 |
| 2022-11-22 | $33.59 | $33.65 | $33.32 | $33.56 | $33.00 | 20,426 |
| 2022-11-21 | $33.75 | $33.91 | $33.49 | $33.91 | $33.34 | 5,365 |
| 2022-11-18 | $34.01 | $34.02 | $33.93 | $33.99 | $33.42 | 6,357 |
| 2022-11-17 | $34.15 | $34.24 | $34.15 | $34.24 | $33.67 | 2,103 |
| 2022-11-16 | $34.34 | $34.34 | $33.90 | $33.92 | $33.35 | 12,529 |
| 2022-11-15 | $34.85 | $34.92 | $34.42 | $34.77 | $34.19 | 12,049 |
| 2022-11-14 | $34.18 | $34.24 | $33.94 | $34.02 | $33.45 | 13,365 |
| 2022-11-11 | $33.92 | $34.26 | $33.92 | $34.12 | $33.55 | 7,297 |
| 2022-11-10 | $33.26 | $33.43 | $33.18 | $33.43 | $32.87 | 19,290 |
| 2022-11-09 | $32.68 | $34.16 | $32.29 | $34.16 | $33.59 | 62,606 |
| 2022-11-08 | $32.67 | $33.02 | $32.63 | $32.79 | $32.24 | 13,079 |
| 2022-11-07 | $32.98 | $32.98 | $32.67 | $32.74 | $32.19 | 6,953 |
| 2022-11-04 | $32.33 | $32.78 | $32.33 | $32.78 | $32.23 | 20,347 |
| 2022-11-03 | $31.08 | $31.55 | $31.08 | $31.35 | $30.83 | 21,680 |
| 2022-11-02 | $31.55 | $33.12 | $31.48 | $33.12 | $32.57 | 35,702 |
| 2022-11-01 | $31.66 | $31.66 | $31.45 | $31.45 | $30.92 | 1,995 |
| 2022-10-31 | $30.88 | $31.08 | $30.80 | $31.00 | $30.48 | 3,492 |
| 2022-10-28 | $30.98 | $31.19 | $30.86 | $31.19 | $30.67 | 8,587 |
| 2022-10-27 | $31.30 | $31.43 | $31.28 | $31.28 | $30.76 | 1,703 |
| 2022-10-26 | $31.57 | $31.63 | $31.49 | $31.50 | $30.97 | 5,769 |
| 2022-10-25 | $30.98 | $31.11 | $30.98 | $31.00 | $30.48 | 2,551 |
| 2022-10-24 | $30.89 | $30.89 | $30.59 | $30.72 | $30.21 | 4,088 |
| 2022-10-21 | $31.67 | $32.07 | $31.50 | $31.99 | $31.46 | 21,066 |
| 2022-10-20 | $31.74 | $31.97 | $31.50 | $31.55 | $31.02 | 5,875 |
| 2022-10-19 | $31.53 | $31.53 | $31.31 | $31.31 | $30.79 | 556 |
| 2022-10-18 | $31.86 | $31.93 | $31.76 | $31.87 | $31.34 | 5,590 |
| 2022-10-17 | $31.76 | $31.96 | $31.76 | $31.90 | $31.37 | 18,167 |
| 2022-10-14 | $31.33 | $31.33 | $31.06 | $31.06 | $30.54 | 1,256 |
| 2022-10-13 | $30.70 | $31.53 | $30.70 | $31.52 | $30.99 | 3,179 |
| 2022-10-12 | $31.32 | $31.33 | $31.28 | $31.33 | $30.81 | 1,040 |
| 2022-10-11 | $31.34 | $31.67 | $31.31 | $31.34 | $30.81 | 13,492 |
| 2022-10-10 | $32.20 | $32.20 | $31.69 | $31.86 | $31.33 | 29,894 |
| 2022-10-07 | $32.27 | $32.33 | $32.20 | $32.24 | $31.70 | 33,126 |
| 2022-10-06 | $33.04 | $33.04 | $32.88 | $32.88 | $32.33 | 3,971 |
| 2022-10-05 | $33.10 | $33.25 | $32.93 | $33.17 | $32.61 | 2,016 |
| 2022-10-04 | $33.16 | $33.28 | $33.13 | $33.18 | $32.63 | 13,470 |
| 2022-10-03 | $32.03 | $32.32 | $32.03 | $32.21 | $31.67 | 85,950 |
| 2022-09-30 | $31.82 | $31.97 | $31.67 | $31.67 | $31.67 | 3,123 |
| 2022-09-29 | $32.06 | $32.06 | $31.54 | $31.81 | $31.81 | 9,640 |
| 2022-09-28 | $31.99 | $32.64 | $31.99 | $32.50 | $32.50 | 8,411 |
| 2022-09-27 | $32.59 | $32.59 | $32.14 | $32.18 | $32.18 | 8,425 |
| 2022-09-26 | $32.54 | $32.54 | $32.25 | $32.32 | $32.32 | 11,710 |
| 2022-09-23 | $32.84 | $32.84 | $32.48 | $32.65 | $32.65 | 3,751 |
| 2022-09-22 | $33.43 | $33.59 | $33.15 | $33.15 | $33.15 | 3,056 |
| 2022-09-21 | $33.68 | $33.82 | $33.48 | $33.49 | $33.49 | 2,536 |
| 2022-09-20 | $34.23 | $34.24 | $33.98 | $34.01 | $34.01 | 7,741 |
| 2022-09-19 | $33.96 | $34.47 | $33.96 | $34.47 | $34.47 | 7,925 |
| 2022-09-16 | $34.21 | $34.21 | $33.97 | $34.11 | $34.11 | 5,609 |
| 2022-09-15 | $34.58 | $34.58 | $34.45 | $34.45 | $34.45 | 3,009 |
| 2022-09-14 | $34.84 | $34.86 | $34.82 | $34.85 | $34.85 | 2,234 |
| 2022-09-13 | $35.12 | $35.12 | $34.60 | $34.60 | $34.60 | 7,983 |
| 2022-09-12 | $35.70 | $35.91 | $35.70 | $35.91 | $35.91 | 3,422 |
| 2022-09-09 | $35.27 | $35.37 | $35.27 | $35.37 | $35.37 | 20,877 |
| 2022-09-08 | $34.52 | $34.77 | $34.52 | $34.77 | $34.77 | 29,993 |
| 2022-09-07 | $34.26 | $34.74 | $34.26 | $34.74 | $34.74 | 2,645 |
| 2022-09-06 | $34.74 | $34.74 | $34.39 | $34.46 | $34.46 | 1,459 |
| 2022-09-02 | $34.94 | $35.17 | $34.69 | $34.72 | $34.72 | 45,280 |
| 2022-09-01 | $35.16 | $35.16 | $34.79 | $35.15 | $35.15 | 10,637 |
| 2022-08-31 | $35.62 | $35.82 | $35.46 | $35.50 | $35.50 | 12,810 |
| 2022-08-30 | $35.99 | $35.99 | $35.24 | $35.31 | $35.31 | 5,100 |
| 2022-08-29 | $35.95 | $37.57 | $35.84 | $37.57 | $37.57 | 3,987 |
| 2022-08-26 | $36.88 | $37.04 | $36.04 | $36.08 | $36.08 | 41,787 |
| 2022-08-25 | $36.39 | $36.54 | $36.39 | $36.51 | $36.51 | 15,227 |
| 2022-08-24 | $35.45 | $35.96 | $35.45 | $35.83 | $35.83 | 191,036 |
| 2022-08-23 | $35.65 | $35.85 | $35.65 | $35.65 | $35.65 | 1,754 |
| 2022-08-22 | $35.78 | $35.80 | $35.69 | $35.73 | $35.73 | 7,266 |
| 2022-08-19 | $35.98 | $35.98 | $35.86 | $35.93 | $35.93 | 3,990 |
| 2022-08-18 | $36.29 | $36.45 | $36.00 | $36.00 | $36.00 | 2,673 |
| 2022-08-17 | $36.82 | $36.83 | $36.64 | $36.73 | $36.73 | 19,510 |
| 2022-08-16 | $36.86 | $36.87 | $36.79 | $36.85 | $36.85 | 9,086 |
| 2022-08-15 | $36.88 | $37.07 | $36.86 | $36.97 | $36.97 | 21,949 |
| 2022-08-12 | $36.74 | $37.15 | $36.74 | $37.10 | $37.10 | 4,302 |
| 2022-08-11 | $36.95 | $37.06 | $36.84 | $36.92 | $36.92 | 13,795 |
| 2022-08-10 | $36.32 | $36.63 | $36.30 | $36.62 | $36.62 | 6,620 |
| 2022-08-09 | $36.18 | $36.24 | $36.13 | $36.20 | $36.20 | 8,381 |
| 2022-08-08 | $36.36 | $36.44 | $36.29 | $36.29 | $36.29 | 3,071 |
| 2022-08-05 | $36.22 | $36.25 | $36.06 | $36.18 | $36.18 | 7,068 |
| 2022-08-04 | $36.14 | $36.27 | $36.14 | $36.23 | $36.23 | 15,171 |
| 2022-08-03 | $35.57 | $35.90 | $35.57 | $35.90 | $35.90 | 1,609 |
| 2022-08-02 | $35.42 | $35.90 | $35.42 | $35.58 | $35.58 | 53,654 |
| 2022-08-01 | $35.69 | $35.88 | $35.53 | $35.67 | $35.67 | 8,626 |
| 2022-07-29 | $35.80 | $36.03 | $35.65 | $36.03 | $36.03 | 2,470 |
| 2022-07-28 | $35.81 | $36.22 | $35.81 | $36.17 | $36.17 | 21,532 |
| 2022-07-27 | $35.75 | $36.33 | $35.68 | $36.33 | $36.33 | 17,799 |
| 2022-07-26 | $35.75 | $35.75 | $35.46 | $35.56 | $35.56 | 6,636 |
| 2022-07-25 | $35.77 | $35.93 | $35.77 | $35.83 | $35.83 | 26,173 |
| 2022-07-22 | $36.24 | $36.24 | $35.72 | $35.83 | $35.83 | 7,258 |
| 2022-07-21 | $35.98 | $36.30 | $35.98 | $36.30 | $36.30 | 20,075 |
| 2022-07-20 | $35.62 | $35.81 | $35.62 | $35.75 | $35.75 | 6,575 |
| 2022-07-19 | $35.64 | $35.73 | $33.95 | $33.95 | $33.95 | 11,750 |
| 2022-07-18 | $35.48 | $35.61 | $35.19 | $35.29 | $35.29 | 3,286 |
| 2022-07-15 | $34.62 | $34.98 | $34.62 | $34.88 | $34.88 | 7,502 |
| 2022-07-14 | $34.57 | $34.88 | $34.54 | $34.88 | $34.88 | 15,471 |
| 2022-07-13 | $34.82 | $35.20 | $34.82 | $34.98 | $34.98 | 6,940 |
| 2022-07-12 | $35.31 | $35.34 | $35.13 | $35.29 | $35.29 | 3,946 |
| 2022-07-11 | $35.75 | $35.75 | $35.27 | $35.27 | $35.27 | 7,272 |
| 2022-07-08 | $36.59 | $36.60 | $36.47 | $36.58 | $36.58 | 6,216 |
| 2022-07-07 | $36.72 | $36.77 | $36.62 | $36.62 | $36.62 | 1,738 |
| 2022-07-06 | $35.64 | $36.04 | $35.64 | $35.92 | $35.92 | 19,940 |
| 2022-07-05 | $35.60 | $36.20 | $35.50 | $36.14 | $36.14 | 50,460 |
| 2022-07-01 | $36.24 | $36.26 | $35.89 | $36.26 | $36.26 | 11,153 |
| 2022-06-30 | $36.13 | $36.50 | $36.03 | $36.39 | $36.39 | 6,539 |
| 2022-06-29 | $36.60 | $36.76 | $36.59 | $36.59 | $36.59 | 47,325 |
| 2022-06-28 | $37.29 | $37.29 | $36.83 | $36.86 | $36.86 | 5,643 |
| 2022-06-27 | $37.23 | $37.23 | $37.09 | $37.17 | $37.17 | 11,134 |
| 2022-06-24 | $36.72 | $37.11 | $36.72 | $37.11 | $37.11 | 6,039 |
| 2022-06-23 | $36.23 | $36.27 | $36.05 | $36.27 | $36.27 | 15,886 |
| 2022-06-22 | $36.02 | $36.26 | $34.82 | $34.82 | $34.82 | 14,490 |
| 2022-06-21 | $36.59 | $36.76 | $36.51 | $36.69 | $36.69 | 51,761 |
| 2022-06-17 | $36.09 | $36.14 | $35.75 | $35.85 | $35.85 | 11,889 |
| 2022-06-16 | $35.80 | $35.83 | $35.50 | $35.68 | $35.68 | 12,462 |
| 2022-06-15 | $36.58 | $36.90 | $35.30 | $35.30 | $35.30 | 8,691 |
| 2022-06-14 | $36.09 | $36.37 | $36.04 | $36.37 | $36.37 | 10,112 |
| 2022-06-13 | $36.24 | $36.24 | $35.55 | $35.59 | $35.59 | 11,619 |
| 2022-06-10 | $37.39 | $37.39 | $36.97 | $37.05 | $37.05 | 16,634 |
| 2022-06-09 | $38.03 | $38.03 | $37.43 | $37.43 | $37.43 | 13,460 |
| 2022-06-08 | $38.59 | $38.81 | $38.55 | $38.68 | $38.46 | 13,012 |
| 2022-06-07 | $38.07 | $38.34 | $38.07 | $38.34 | $38.12 | 4,209 |
| 2022-06-06 | $38.59 | $38.59 | $38.24 | $38.28 | $38.06 | 2,071 |
| 2022-06-03 | $38.32 | $38.32 | $37.96 | $37.96 | $37.75 | 1,709 |
| 2022-06-02 | $38.13 | $38.72 | $38.13 | $38.72 | $38.50 | 9,140 |
| 2022-06-01 | $38.17 | $38.18 | $37.87 | $38.00 | $37.79 | 7,996 |
| 2022-05-31 | $38.77 | $38.77 | $38.40 | $38.40 | $38.18 | 45,973 |
| 2022-05-27 | $37.58 | $39.17 | $37.55 | $39.17 | $38.95 | 2,408 |
| 2022-05-26 | $36.71 | $37.35 | $36.71 | $37.16 | $36.95 | 8,692 |
| 2022-05-25 | $36.23 | $36.84 | $36.23 | $36.84 | $36.63 | 952 |
| 2022-05-24 | $36.60 | $36.60 | $34.36 | $34.36 | $34.17 | 14,183 |
| 2022-05-23 | $36.98 | $37.25 | $36.97 | $37.25 | $37.04 | 4,688 |
| 2022-05-20 | $36.89 | $36.89 | $34.97 | $34.97 | $34.77 | 10,035 |
| 2022-05-19 | $36.79 | $36.82 | $36.70 | $36.70 | $36.49 | 4,213 |
| 2022-05-18 | $36.82 | $36.91 | $36.27 | $36.33 | $36.13 | 19,114 |
| 2022-05-17 | $36.94 | $37.01 | $35.35 | $35.35 | $35.15 | 1,547 |
| 2022-05-16 | $36.10 | $36.40 | $36.10 | $36.16 | $35.96 | 11,769 |
| 2022-05-13 | $35.84 | $36.34 | $35.81 | $36.34 | $36.14 | 11,967 |
| 2022-05-12 | $35.31 | $35.31 | $35.31 | $35.31 | $35.11 | 633 |
| 2022-05-11 | $35.81 | $35.81 | $35.48 | $35.48 | $35.28 | 672 |
| 2022-05-10 | $36.16 | $36.16 | $35.58 | $35.86 | $35.66 | 9,206 |
| 2022-05-09 | $35.99 | $35.99 | $35.55 | $35.57 | $35.37 | 14,152 |
| 2022-05-06 | $36.80 | $36.95 | $36.47 | $36.58 | $36.37 | 11,149 |
| 2022-05-05 | $37.86 | $38.62 | $36.90 | $38.62 | $38.40 | 3,136 |
| 2022-05-04 | $37.99 | $38.70 | $37.50 | $37.50 | $37.29 | 4,263 |
| 2022-05-03 | $38.32 | $40.00 | $38.05 | $40.00 | $39.77 | 53,179 |
| 2022-05-02 | $38.01 | $38.13 | $37.62 | $38.04 | $37.82 | 11,253 |
| 2022-04-29 | $38.57 | $38.57 | $38.12 | $38.12 | $37.90 | 48,117 |
| 2022-04-28 | $37.62 | $38.12 | $37.62 | $38.11 | $37.90 | 12,664 |
| 2022-04-27 | $37.69 | $37.74 | $37.43 | $37.64 | $37.43 | 5,049 |
| 2022-04-26 | $37.91 | $37.91 | $37.00 | $37.00 | $36.79 | 4,021 |
| 2022-04-25 | $38.00 | $39.42 | $37.61 | $39.42 | $39.20 | 10,111 |
| 2022-04-22 | $38.58 | $38.58 | $38.26 | $38.26 | $38.05 | 25,627 |
| 2022-04-21 | $39.25 | $39.25 | $38.38 | $38.42 | $38.20 | 7,944 |
| 2022-04-20 | $39.20 | $39.30 | $39.10 | $39.11 | $38.89 | 5,242 |
| 2022-04-19 | $39.26 | $39.34 | $39.25 | $39.25 | $39.03 | 3,391 |
| 2022-04-18 | $39.48 | $39.76 | $39.44 | $39.53 | $39.31 | 6,619 |
| 2022-04-14 | $40.01 | $40.01 | $39.85 | $39.85 | $39.63 | 24,969 |
| 2022-04-13 | $40.40 | $40.49 | $40.35 | $40.42 | $40.19 | 3,458 |
| 2022-04-12 | $40.53 | $40.53 | $40.03 | $40.04 | $39.81 | 16,785 |
| 2022-04-11 | $40.33 | $40.42 | $40.33 | $40.41 | $40.18 | 1,837 |
| 2022-04-08 | $40.75 | $40.96 | $40.71 | $40.71 | $40.48 | 5,211 |
| 2022-04-07 | $40.82 | $40.82 | $40.71 | $40.71 | $40.48 | 626 |
| 2022-04-06 | $41.15 | $41.20 | $41.04 | $41.09 | $40.86 | 3,394 |
| 2022-04-05 | $42.02 | $42.02 | $41.54 | $41.54 | $41.31 | 15,167 |
| 2022-04-04 | $42.19 | $42.51 | $42.19 | $42.50 | $42.26 | 2,624 |
| 2022-04-01 | $41.84 | $41.84 | $41.53 | $41.76 | $41.52 | 15,732 |
| 2022-03-31 | $41.18 | $41.35 | $40.99 | $40.99 | $40.76 | 5,750 |
| 2022-03-30 | $42.07 | $42.07 | $41.65 | $41.76 | $41.52 | 2,343 |
| 2022-03-29 | $41.79 | $41.89 | $41.78 | $41.86 | $41.62 | 4,611 |
| 2022-03-28 | $41.09 | $41.18 | $40.99 | $41.15 | $40.91 | 3,583 |
| 2022-03-25 | $40.90 | $40.96 | $40.74 | $40.92 | $40.69 | 15,390 |
| 2022-03-24 | $41.23 | $41.36 | $41.23 | $41.36 | $41.13 | 1,385 |
| 2022-03-23 | $41.35 | $41.37 | $41.00 | $41.07 | $40.84 | 13,685 |
| 2022-03-22 | $41.40 | $41.40 | $41.25 | $41.28 | $41.04 | 6,193 |
| 2022-03-21 | $40.23 | $40.42 | $40.23 | $40.42 | $40.19 | 3,253 |
| 2022-03-18 | $40.82 | $41.34 | $40.80 | $41.33 | $41.10 | 12,889 |
| 2022-03-17 | $40.22 | $40.53 | $39.95 | $40.53 | $40.30 | 2,458 |
| 2022-03-16 | $39.50 | $40.90 | $39.50 | $40.84 | $40.61 | 8,542 |
| 2022-03-15 | $37.14 | $37.77 | $37.14 | $37.72 | $37.51 | 10,830 |
| 2022-03-14 | $38.18 | $38.18 | $37.36 | $37.48 | $37.27 | 27,515 |
| 2022-03-11 | $39.58 | $39.58 | $38.32 | $38.32 | $38.10 | 10,911 |
| 2022-03-10 | $39.14 | $39.15 | $39.04 | $39.15 | $38.93 | 2,281 |
| 2022-03-09 | $39.47 | $39.90 | $39.44 | $39.90 | $39.67 | 7,600 |
| 2022-03-08 | $38.77 | $38.77 | $38.73 | $38.73 | $38.51 | 2,094 |
| 2022-03-07 | $38.85 | $38.86 | $38.39 | $38.47 | $38.25 | 1,399 |
| 2022-03-04 | $40.06 | $40.33 | $39.37 | $40.09 | $39.86 | 4,208 |
| 2022-03-03 | $41.30 | $41.63 | $40.99 | $40.99 | $40.76 | 3,984 |
| 2022-03-02 | $41.50 | $41.56 | $41.15 | $41.50 | $41.27 | 5,067 |
| 2022-03-01 | $41.50 | $41.95 | $41.09 | $41.25 | $41.02 | 15,802 |
| 2022-02-28 | $41.29 | $41.85 | $41.23 | $41.77 | $41.54 | 8,687 |
| 2022-02-25 | $41.65 | $42.06 | $41.65 | $41.99 | $41.75 | 2,884 |
| 2022-02-24 | $39.27 | $40.65 | $39.27 | $40.65 | $40.42 | 5,726 |
| 2022-02-23 | $42.66 | $42.71 | $42.14 | $42.14 | $41.90 | 10,603 |
| 2022-02-22 | $42.62 | $42.62 | $42.32 | $42.36 | $42.12 | 37,660 |
| 2022-02-18 | $43.14 | $43.14 | $43.00 | $43.00 | $42.76 | 2,375 |
| 2022-02-17 | $43.82 | $43.82 | $43.40 | $43.40 | $43.16 | 2,026 |
| 2022-02-16 | $43.32 | $43.99 | $43.32 | $43.83 | $43.58 | 17,050 |
| 2022-02-15 | $43.47 | $43.65 | $43.43 | $43.61 | $43.36 | 3,358 |
| 2022-02-14 | $43.06 | $43.06 | $43.06 | $43.06 | $42.82 | 325 |
| 2022-02-11 | $43.20 | $43.20 | $43.06 | $43.06 | $42.82 | 965 |
| 2022-02-10 | $43.94 | $43.94 | $43.51 | $43.51 | $43.27 | 647 |
| 2022-02-09 | $43.41 | $43.79 | $43.41 | $43.75 | $43.50 | 16,162 |
| 2022-02-08 | $42.94 | $43.11 | $42.94 | $43.11 | $42.87 | 3,393 |
| 2022-02-07 | $42.90 | $43.10 | $42.83 | $42.96 | $42.72 | 11,455 |
| 2022-02-04 | $42.73 | $43.00 | $42.73 | $42.83 | $42.59 | 8,977 |
| 2022-02-03 | $42.78 | $42.89 | $42.72 | $42.72 | $42.48 | 5,485 |
| 2022-02-02 | $43.05 | $43.14 | $43.05 | $43.14 | $42.89 | 3,366 |
| 2022-02-01 | $42.81 | $43.12 | $42.81 | $43.12 | $42.88 | 13,526 |
| 2022-01-31 | $42.55 | $42.98 | $42.55 | $42.98 | $42.74 | 6,286 |
| 2022-01-28 | $41.16 | $41.64 | $41.16 | $41.64 | $41.41 | 52,317 |
| 2022-01-27 | $41.73 | $41.78 | $41.50 | $41.50 | $41.27 | 5,065 |
| 2022-01-26 | $42.67 | $42.67 | $41.90 | $42.02 | $41.78 | 2,776 |
| 2022-01-25 | $42.44 | $42.57 | $42.25 | $42.51 | $42.27 | 1,848 |
| 2022-01-24 | $42.37 | $42.45 | $41.64 | $42.45 | $42.21 | 4,520 |
| 2022-01-21 | $43.56 | $43.56 | $43.05 | $43.05 | $42.81 | 3,083 |
| 2022-01-20 | $44.22 | $44.27 | $43.63 | $43.63 | $43.38 | 4,946 |
| 2022-01-19 | $43.51 | $43.53 | $43.45 | $43.45 | $43.21 | 1,943 |
| 2022-01-18 | $43.52 | $43.52 | $43.40 | $43.40 | $43.15 | 5,776 |
| 2022-01-14 | $43.87 | $43.96 | $43.87 | $43.96 | $43.71 | 1,200 |
| 2022-01-13 | $44.25 | $44.25 | $43.91 | $43.91 | $43.66 | 944 |
| 2022-01-12 | $44.14 | $44.36 | $44.11 | $44.33 | $44.08 | 6,866 |
| 2022-01-11 | $43.56 | $43.66 | $43.52 | $43.66 | $43.41 | 6,157 |
| 2022-01-10 | $42.50 | $42.74 | $42.48 | $42.74 | $42.50 | 1,176 |
| 2022-01-07 | $42.65 | $42.79 | $42.49 | $42.74 | $42.50 | 6,427 |
| 2022-01-06 | $42.48 | $42.61 | $42.46 | $42.46 | $42.22 | 1,300 |
| 2022-01-05 | $42.95 | $43.01 | $42.35 | $42.40 | $42.16 | 2,175 |
| 2022-01-04 | $43.28 | $43.28 | $43.06 | $43.10 | $42.86 | 5,717 |
| 2022-01-03 | $43.04 | $43.29 | $43.04 | $43.28 | $43.04 | 2,610 |
| 2021-12-31 | $43.20 | $43.41 | $43.04 | $43.04 | $42.80 | 15,907 |
| 2021-12-30 | $42.96 | $43.31 | $42.96 | $43.19 | $42.95 | 12,942 |
| 2021-12-29 | $42.69 | $42.74 | $42.67 | $42.68 | $42.44 | 24,973 |
| 2021-12-28 | $42.90 | $42.90 | $42.79 | $42.85 | $42.61 | 40,743 |
| 2021-12-27 | $42.65 | $42.95 | $42.65 | $42.90 | $42.66 | 26,138 |
| 2021-12-23 | $42.47 | $42.80 | $42.44 | $42.75 | $42.51 | 34,908 |
| 2021-12-22 | $42.19 | $42.60 | $42.19 | $42.48 | $42.24 | 36,876 |
| 2021-12-21 | $42.08 | $42.30 | $41.98 | $42.27 | $42.03 | 47,490 |
| 2021-12-20 | $41.50 | $42.09 | $41.50 | $41.65 | $41.42 | 47,399 |
| 2021-12-17 | $42.12 | $42.34 | $42.12 | $42.19 | $41.95 | 4,008 |
| 2021-12-16 | $42.75 | $42.75 | $42.41 | $42.41 | $42.17 | 10,694 |
| 2021-12-15 | $41.85 | $42.36 | $41.85 | $42.30 | $42.07 | 1,582 |
| 2021-12-14 | $42.61 | $42.61 | $42.36 | $42.49 | $42.25 | 10,226 |
| 2021-12-13 | $42.71 | $42.71 | $42.62 | $42.62 | $42.37 | 5,871 |
| 2021-12-10 | $43.88 | $43.91 | $43.79 | $43.90 | $43.02 | 11,620 |
| 2021-12-09 | $43.93 | $43.93 | $43.88 | $43.88 | $43.00 | 583 |
| 2021-12-08 | $44.02 | $44.24 | $43.91 | $44.18 | $43.29 | 3,440 |
| 2021-12-07 | $43.86 | $43.99 | $43.86 | $43.97 | $43.09 | 6,573 |
| 2021-12-06 | $43.34 | $43.41 | $43.31 | $43.36 | $42.49 | 36,095 |
| 2021-12-03 | $43.52 | $43.52 | $43.06 | $43.16 | $42.29 | 3,163 |
| 2021-12-02 | $43.71 | $43.87 | $43.61 | $43.61 | $42.74 | 1,372 |
| 2021-12-01 | $43.69 | $43.71 | $43.14 | $43.14 | $42.28 | 697 |
| 2021-11-30 | $43.21 | $43.21 | $43.04 | $43.10 | $42.24 | 1,649 |
| 2021-11-29 | $43.27 | $43.27 | $42.84 | $43.00 | $42.14 | 2,303 |
| 2021-11-26 | $44.22 | $44.22 | $44.22 | $44.22 | $43.33 | 635 |
| 2021-11-24 | $44.22 | $44.22 | $44.22 | $44.22 | $43.33 | 576 |
| 2021-11-23 | $44.33 | $44.33 | $44.19 | $44.27 | $43.39 | 865 |
| 2021-11-22 | $44.71 | $44.73 | $44.39 | $44.39 | $43.50 | 8,601 |
| 2021-11-19 | $44.83 | $44.83 | $44.62 | $44.62 | $43.73 | 1,916 |
| 2021-11-18 | $44.69 | $44.78 | $44.69 | $44.78 | $43.89 | 1,643 |
| 2021-11-17 | $45.07 | $45.09 | $45.01 | $45.01 | $44.11 | 1,916 |
| 2021-11-16 | $45.14 | $45.24 | $45.13 | $45.16 | $44.26 | 2,285 |
| 2021-11-15 | $45.35 | $45.35 | $45.11 | $45.11 | $44.21 | 2,395 |
| 2021-11-12 | $44.83 | $45.19 | $44.83 | $45.18 | $44.27 | 7,171 |
| 2021-11-11 | $44.40 | $44.40 | $44.40 | $44.40 | $43.51 | 447 |
| 2021-11-10 | $44.79 | $44.80 | $44.40 | $44.40 | $43.51 | 1,513 |
| 2021-11-09 | $44.61 | $44.67 | $44.61 | $44.67 | $43.78 | 2,894 |
| 2021-11-08 | $44.53 | $44.81 | $44.53 | $44.81 | $43.92 | 3,463 |
| 2021-11-05 | $44.50 | $44.53 | $44.42 | $44.52 | $43.63 | 2,200 |
| 2021-11-04 | $44.29 | $44.37 | $44.29 | $44.37 | $43.48 | 1,144 |
| 2021-11-03 | $44.03 | $44.47 | $43.99 | $44.45 | $43.57 | 2,028 |
| 2021-11-02 | $44.30 | $44.30 | $44.10 | $44.11 | $43.23 | 5,555 |
| 2021-11-01 | $44.25 | $44.36 | $44.18 | $44.35 | $43.47 | 3,833 |
| 2021-10-29 | $43.94 | $44.00 | $43.93 | $44.00 | $43.13 | 1,548 |
| 2021-10-28 | $44.42 | $44.50 | $44.42 | $44.50 | $43.61 | 1,042 |
| 2021-10-27 | $44.39 | $44.66 | $44.37 | $44.53 | $43.64 | 1,427 |
| 2021-10-26 | $45.12 | $45.12 | $44.85 | $44.86 | $43.96 | 1,850 |
| 2021-10-25 | $44.93 | $44.99 | $44.93 | $44.98 | $44.09 | 1,286 |
| 2021-10-22 | $44.79 | $44.79 | $44.79 | $44.79 | $43.89 | 69 |
| 2021-10-21 | $44.84 | $44.84 | $44.73 | $44.79 | $43.89 | 3,356 |
| 2021-10-20 | $45.22 | $45.22 | $45.22 | $45.22 | $44.32 | 1,494 |
| 2021-10-19 | $45.08 | $45.08 | $45.08 | $45.08 | $44.18 | 723 |
| 2021-10-18 | $44.60 | $44.60 | $44.60 | $44.60 | $43.71 | 416 |
| 2021-10-15 | $44.51 | $44.51 | $44.51 | $44.51 | $43.62 | 234 |
| 2021-10-14 | $44.10 | $44.10 | $43.97 | $43.97 | $43.09 | 4,231 |
| 2021-10-13 | $43.86 | $43.86 | $43.81 | $43.81 | $42.93 | 484 |
| 2021-10-12 | $43.42 | $43.42 | $43.30 | $43.30 | $42.44 | 868 |
| 2021-10-11 | $43.84 | $43.84 | $43.38 | $43.40 | $42.53 | 3,994 |
| 2021-10-08 | $43.50 | $43.53 | $43.46 | $43.51 | $42.64 | 2,795 |
| 2021-10-07 | $43.62 | $43.83 | $43.61 | $43.80 | $42.93 | 6,295 |
| 2021-10-06 | $42.31 | $42.84 | $42.31 | $42.84 | $41.98 | 1,336 |
| 2021-10-05 | $42.88 | $42.98 | $42.88 | $42.98 | $42.12 | 514 |
| 2021-10-04 | $43.05 | $43.05 | $42.58 | $42.63 | $41.78 | 1,360 |
| 2021-10-01 | $43.30 | $43.50 | $43.17 | $43.43 | $42.56 | 35,182 |
| 2021-09-30 | $43.58 | $43.58 | $43.38 | $43.38 | $42.51 | 6,775 |
| 2021-09-29 | $43.14 | $43.14 | $43.08 | $43.08 | $42.22 | 506 |
| 2021-09-28 | $43.31 | $43.36 | $43.21 | $43.36 | $42.49 | 57,492 |
| 2021-09-27 | $43.97 | $43.97 | $43.95 | $43.95 | $43.07 | 608 |
| 2021-09-24 | $43.90 | $43.90 | $43.84 | $43.88 | $43.00 | 574 |
| 2021-09-23 | $44.01 | $44.76 | $44.01 | $44.20 | $43.32 | 871 |
| 2021-09-22 | $43.89 | $43.98 | $43.89 | $43.95 | $43.07 | 3,244 |
| 2021-09-21 | $43.48 | $43.48 | $43.40 | $43.41 | $42.55 | 804 |
| 2021-09-20 | $43.42 | $43.42 | $42.96 | $43.11 | $42.25 | 1,769 |
| 2021-09-17 | $44.34 | $44.34 | $44.16 | $44.24 | $43.36 | 4,896 |
| 2021-09-16 | $44.31 | $44.36 | $44.19 | $44.34 | $43.46 | 1,376 |
| 2021-09-15 | $44.78 | $44.90 | $44.66 | $44.87 | $43.97 | 3,012 |
| 2021-09-14 | $45.14 | $45.14 | $44.85 | $44.85 | $43.96 | 1,507 |
| 2021-09-13 | $45.13 | $45.22 | $45.00 | $45.15 | $44.25 | 1,649 |
| 2021-09-10 | $45.21 | $45.21 | $45.04 | $45.04 | $44.14 | 345 |
| 2021-09-09 | $45.08 | $45.12 | $45.04 | $45.07 | $44.17 | 1,905 |
| 2021-09-08 | $45.22 | $45.22 | $45.14 | $45.14 | $44.24 | 1,007 |
| 2021-09-07 | $45.77 | $45.98 | $45.62 | $45.89 | $44.97 | 2,662 |
| 2021-09-03 | $45.46 | $45.46 | $45.46 | $45.46 | $44.55 | 328 |
| 2021-09-02 | $45.60 | $45.64 | $45.40 | $45.46 | $44.55 | 5,810 |
| 2021-09-01 | $45.45 | $45.71 | $45.45 | $45.60 | $44.69 | 1,264 |
| 2021-08-31 | $45.34 | $45.45 | $45.34 | $45.37 | $44.46 | 15,135 |
| 2021-08-30 | $44.61 | $44.61 | $44.61 | $44.61 | $43.72 | 120 |
| 2021-08-27 | $44.56 | $44.61 | $44.56 | $44.61 | $43.72 | 155 |
| 2021-08-26 | $43.94 | $44.10 | $43.94 | $44.10 | $43.22 | 914 |
| 2021-08-25 | $44.30 | $44.41 | $44.18 | $44.41 | $43.52 | 1,411 |
| 2021-08-24 | $44.26 | $44.33 | $44.25 | $44.25 | $43.36 | 7,049 |
| 2021-08-23 | $43.51 | $43.70 | $43.46 | $43.62 | $42.75 | 3,361 |
| 2021-08-20 | $42.82 | $42.94 | $42.82 | $42.94 | $42.08 | 5,779 |
| 2021-08-19 | $43.01 | $43.07 | $42.98 | $42.98 | $42.12 | 2,099 |
| 2021-08-18 | $43.77 | $43.87 | $43.53 | $43.53 | $42.66 | 3,409 |
| 2021-08-17 | $43.35 | $43.37 | $43.25 | $43.37 | $42.50 | 1,344 |
| 2021-08-16 | $43.88 | $44.02 | $43.79 | $44.01 | $43.13 | 9,586 |
| 2021-08-13 | $44.36 | $44.42 | $44.32 | $44.42 | $43.53 | 1,414 |
| 2021-08-12 | $44.41 | $44.41 | $44.19 | $44.35 | $43.47 | 2,771 |
| 2021-08-11 | $44.62 | $44.74 | $44.62 | $44.69 | $43.80 | 1,821 |
| 2021-08-10 | $44.65 | $44.65 | $44.60 | $44.60 | $43.71 | 1,098 |
| 2021-08-09 | $44.65 | $44.65 | $44.56 | $44.56 | $43.67 | 1,040 |
| 2021-08-06 | $44.45 | $44.45 | $44.31 | $44.34 | $43.45 | 5,081 |
| 2021-08-05 | $44.66 | $44.93 | $44.66 | $44.80 | $43.91 | 3,561 |
| 2021-08-04 | $44.95 | $44.95 | $44.75 | $44.75 | $43.86 | 1,433 |
| 2021-08-03 | $44.28 | $44.61 | $44.28 | $44.61 | $43.72 | 2,778 |
| 2021-08-02 | $44.45 | $44.52 | $44.30 | $44.30 | $43.42 | 4,903 |
| 2021-07-30 | $43.93 | $44.12 | $43.93 | $43.98 | $43.11 | 1,772 |
| 2021-07-29 | $44.33 | $44.39 | $44.32 | $44.32 | $43.44 | 3,542 |
| 2021-07-28 | $43.95 | $43.95 | $43.87 | $43.87 | $43.00 | 1,684 |
| 2021-07-27 | $42.66 | $42.87 | $42.66 | $42.84 | $41.98 | 695 |
| 2021-07-26 | $43.75 | $43.91 | $43.61 | $43.83 | $42.96 | 3,490 |
| 2021-07-23 | $44.59 | $44.66 | $44.59 | $44.61 | $43.72 | 2,914 |
| 2021-07-22 | $45.07 | $45.16 | $45.07 | $45.12 | $44.22 | 950 |
| 2021-07-21 | $44.54 | $45.00 | $44.43 | $45.00 | $44.10 | 5,328 |
| 2021-07-20 | $44.41 | $44.82 | $44.41 | $44.72 | $43.82 | 2,087 |
| 2021-07-19 | $44.66 | $44.66 | $44.39 | $44.48 | $43.59 | 896 |
| 2021-07-16 | $45.62 | $45.62 | $45.24 | $45.29 | $44.38 | 3,472 |
| 2021-07-15 | $45.70 | $45.70 | $45.50 | $45.59 | $44.68 | 3,285 |
| 2021-07-14 | $46.12 | $46.17 | $45.51 | $45.51 | $44.60 | 1,238 |
| 2021-07-13 | $45.47 | $45.53 | $45.26 | $45.26 | $44.35 | 2,142 |
| 2021-07-12 | $45.32 | $45.52 | $45.32 | $45.52 | $44.61 | 2,478 |
| 2021-07-09 | $45.31 | $45.31 | $45.26 | $45.31 | $44.41 | 458 |
| 2021-07-08 | $44.69 | $44.85 | $44.69 | $44.69 | $43.80 | 1,374 |
| 2021-07-07 | $45.63 | $45.63 | $45.49 | $45.56 | $44.65 | 1,501 |
| 2021-07-06 | $45.66 | $45.66 | $45.34 | $45.45 | $44.54 | 1,648 |
| 2021-07-02 | $45.96 | $46.08 | $45.96 | $45.99 | $45.07 | 638 |
| 2021-07-01 | $46.45 | $46.45 | $46.10 | $46.24 | $45.32 | 5,181 |
| 2021-06-30 | $46.60 | $46.60 | $46.49 | $46.49 | $45.56 | 1,102 |
| 2021-06-29 | $46.58 | $46.64 | $46.53 | $46.64 | $45.71 | 9,733 |
| 2021-06-28 | $46.65 | $46.69 | $46.60 | $46.69 | $45.76 | 1,578 |
| 2021-06-25 | $46.72 | $46.72 | $46.63 | $46.64 | $45.71 | 1,471 |
| 2021-06-24 | $46.37 | $46.47 | $46.37 | $46.47 | $45.54 | 1,427 |
| 2021-06-23 | $46.17 | $46.17 | $46.07 | $46.07 | $45.15 | 272 |
| 2021-06-22 | $45.60 | $45.74 | $45.60 | $45.74 | $44.83 | 1,067 |
| 2021-06-21 | $45.75 | $46.01 | $45.75 | $46.00 | $45.08 | 2,062 |
| 2021-06-18 | $46.04 | $46.10 | $45.74 | $45.74 | $44.82 | 2,483 |
| 2021-06-17 | $46.04 | $46.19 | $46.01 | $46.04 | $45.12 | 1,895 |
| 2021-06-16 | $46.42 | $46.42 | $46.42 | $46.42 | $45.49 | 204 |
| 2021-06-15 | $46.56 | $46.56 | $46.42 | $46.42 | $45.49 | 2,229 |
| 2021-06-14 | $46.68 | $46.75 | $46.65 | $46.65 | $45.72 | 2,226 |
| 2021-06-11 | $46.42 | $46.50 | $46.36 | $46.50 | $45.57 | 6,156 |
| 2021-06-10 | $46.50 | $46.65 | $46.50 | $46.55 | $45.62 | 987 |
| 2021-06-09 | $46.30 | $46.30 | $46.30 | $46.30 | $45.20 | 1,011 |
| 2021-06-08 | $46.35 | $46.39 | $46.31 | $46.34 | $45.24 | 2,349 |
| 2021-06-07 | $46.51 | $46.52 | $46.51 | $46.51 | $45.41 | 950 |
| 2021-06-04 | $46.58 | $46.77 | $46.58 | $46.77 | $45.66 | 2,841 |
| 2021-06-03 | $46.29 | $46.41 | $46.20 | $46.21 | $45.11 | 1,163 |
| 2021-06-02 | $46.66 | $46.73 | $46.61 | $46.70 | $45.59 | 3,461 |
| 2021-06-01 | $46.76 | $46.76 | $46.59 | $46.66 | $45.56 | 2,193 |
| 2021-05-28 | $45.73 | $45.73 | $45.65 | $45.65 | $44.57 | 319 |
| 2021-05-27 | $45.38 | $45.49 | $45.30 | $45.49 | $44.41 | 3,602 |
| 2021-05-26 | $45.02 | $45.39 | $45.02 | $45.32 | $44.24 | 4,507 |
| 2021-05-25 | $44.98 | $44.98 | $44.87 | $44.87 | $43.81 | 1,164 |
| 2021-05-24 | $44.46 | $44.53 | $44.43 | $44.43 | $43.38 | 1,399 |
| 2021-05-21 | $44.20 | $44.20 | $43.94 | $43.94 | $42.90 | 942 |
| 2021-05-20 | $44.31 | $44.31 | $44.31 | $44.31 | $43.26 | 405 |
| 2021-05-19 | $43.75 | $43.87 | $43.75 | $43.87 | $42.83 | 747 |
| 2021-05-18 | $43.96 | $44.20 | $43.96 | $44.04 | $42.99 | 1,845 |
| 2021-05-17 | $43.16 | $43.35 | $43.16 | $43.33 | $42.30 | 2,141 |
| 2021-05-14 | $43.58 | $43.58 | $43.53 | $43.53 | $42.50 | 215 |
| 2021-05-13 | $42.81 | $42.89 | $42.70 | $42.74 | $41.72 | 1,320 |
| 2021-05-12 | $43.13 | $43.16 | $42.50 | $42.51 | $41.50 | 8,352 |
| 2021-05-11 | $43.40 | $43.81 | $43.29 | $43.81 | $42.77 | 2,311 |
| 2021-05-10 | $44.81 | $44.81 | $44.39 | $44.39 | $43.34 | 54,782 |
| 2021-05-07 | $44.65 | $45.15 | $44.65 | $45.03 | $43.96 | 3,798 |
| 2021-05-06 | $44.33 | $44.37 | $44.10 | $44.37 | $43.31 | 2,863 |
| 2021-05-05 | $43.88 | $43.88 | $43.88 | $43.88 | $42.84 | 274 |
| 2021-05-04 | $43.91 | $43.91 | $43.65 | $43.70 | $42.66 | 2,567 |
| 2021-05-03 | $44.26 | $44.55 | $44.26 | $44.37 | $43.32 | 6,230 |
| 2021-04-30 | $44.52 | $44.63 | $44.30 | $44.31 | $43.26 | 3,538 |
| 2021-04-29 | $45.26 | $45.26 | $45.26 | $45.26 | $44.18 | 124 |
| 2021-04-28 | $45.24 | $45.26 | $45.15 | $45.26 | $44.18 | 1,705 |
| 2021-04-27 | $44.91 | $45.03 | $44.88 | $44.88 | $43.82 | 2,192 |
| 2021-04-26 | $44.91 | $44.99 | $44.90 | $44.90 | $43.84 | 951 |
| 2021-04-23 | $44.55 | $44.89 | $44.55 | $44.79 | $43.72 | 1,682 |
| 2021-04-22 | $44.37 | $44.37 | $44.37 | $44.37 | $43.32 | 267 |
| 2021-04-21 | $43.93 | $44.48 | $43.93 | $44.37 | $43.32 | 5,424 |
| 2021-04-20 | $44.41 | $44.41 | $44.12 | $44.16 | $43.11 | 1,487 |
| 2021-04-19 | $44.40 | $44.47 | $44.30 | $44.31 | $43.25 | 3,493 |
| 2021-04-16 | $44.39 | $44.41 | $44.39 | $44.39 | $43.34 | 2,451 |
| 2021-04-15 | $44.15 | $44.43 | $44.15 | $44.26 | $43.21 | 3,420 |
| 2021-04-14 | $44.03 | $44.33 | $43.80 | $43.80 | $42.76 | 6,252 |
| 2021-04-13 | $43.32 | $43.55 | $43.32 | $43.55 | $42.52 | 932 |
| 2021-04-12 | $43.50 | $43.52 | $43.39 | $43.41 | $42.38 | 5,490 |
| 2021-04-09 | $43.86 | $43.98 | $43.86 | $43.94 | $42.90 | 8,067 |
| 2021-04-08 | $44.46 | $44.46 | $44.28 | $44.28 | $43.23 | 6,486 |
| 2021-04-07 | $44.01 | $44.01 | $44.01 | $44.01 | $42.97 | 422 |
| 2021-04-06 | $44.70 | $44.70 | $44.42 | $44.42 | $43.37 | 3,120 |
| 2021-04-05 | $44.45 | $44.45 | $44.28 | $44.34 | $43.29 | 10,208 |
| 2021-04-01 | $44.20 | $44.33 | $44.20 | $44.20 | $43.15 | 2,790 |
| 2021-03-31 | $43.72 | $43.80 | $43.72 | $43.74 | $42.71 | 919 |
| 2021-03-30 | $43.52 | $43.52 | $43.46 | $43.46 | $42.43 | 700 |
| 2021-03-29 | $43.23 | $43.23 | $43.00 | $43.16 | $42.14 | 1,215 |
| 2021-03-26 | $42.99 | $43.57 | $42.99 | $43.57 | $42.54 | 279 |
| 2021-03-25 | $42.33 | $42.71 | $42.33 | $42.65 | $41.64 | 22,178 |
| 2021-03-24 | $42.60 | $42.77 | $42.32 | $42.32 | $41.31 | 2,740 |
| 2021-03-23 | $43.34 | $43.39 | $43.34 | $43.39 | $42.36 | 507 |
| 2021-03-22 | $43.91 | $44.14 | $43.91 | $44.04 | $42.99 | 1,352 |
| 2021-03-19 | $43.66 | $44.03 | $43.66 | $44.03 | $42.99 | 5,885 |
| 2021-03-18 | $43.96 | $43.96 | $43.56 | $43.56 | $42.53 | 689 |
| 2021-03-17 | $43.70 | $44.41 | $43.68 | $44.31 | $43.26 | 2,076 |
| 2021-03-16 | $44.32 | $44.33 | $44.22 | $44.27 | $43.22 | 727 |
| 2021-03-15 | $43.96 | $44.02 | $43.96 | $44.02 | $42.98 | 1,115 |
| 2021-03-12 | $43.81 | $43.93 | $43.79 | $43.93 | $42.89 | 4,905 |
| 2021-03-11 | $44.31 | $44.63 | $44.24 | $44.61 | $43.55 | 7,472 |
| 2021-03-10 | $43.13 | $43.24 | $43.11 | $43.24 | $42.21 | 1,269 |
| 2021-03-09 | $42.72 | $43.24 | $42.72 | $43.00 | $41.98 | 3,090 |
| 2021-03-08 | $42.64 | $42.69 | $42.40 | $42.40 | $41.39 | 1,688 |
| 2021-03-05 | $43.23 | $43.49 | $43.21 | $43.49 | $42.46 | 510 |
| 2021-03-04 | $44.04 | $44.06 | $43.13 | $43.17 | $42.15 | 3,405 |
| 2021-03-03 | $44.54 | $44.54 | $44.28 | $44.28 | $43.23 | 1,058 |
| 2021-03-02 | $44.25 | $44.25 | $44.16 | $44.16 | $43.11 | 719 |
| 2021-03-01 | $44.70 | $44.75 | $44.54 | $44.54 | $43.48 | 1,647 |
| 2021-02-26 | $43.50 | $43.65 | $43.50 | $43.56 | $42.53 | 1,083 |
| 2021-02-25 | $44.95 | $44.95 | $44.18 | $44.18 | $43.13 | 1,877 |
| 2021-02-24 | $44.81 | $45.15 | $44.73 | $45.12 | $44.05 | 1,604 |
| 2021-02-23 | $45.14 | $45.56 | $44.96 | $45.56 | $44.48 | 3,745 |
| 2021-02-22 | $45.45 | $45.69 | $45.36 | $45.36 | $44.28 | 2,668 |
| 2021-02-19 | $46.50 | $46.71 | $46.50 | $46.55 | $45.45 | 922 |
| 2021-02-18 | $46.10 | $46.13 | $46.10 | $46.13 | $45.04 | 4,632 |
| 2021-02-17 | $46.82 | $47.04 | $46.61 | $47.04 | $45.92 | 9,434 |
| 2021-02-16 | $47.03 | $47.13 | $46.89 | $46.93 | $45.82 | 8,709 |
| 2021-02-12 | $46.66 | $47.07 | $46.32 | $46.91 | $45.80 | 3,070 |
| 2021-02-11 | $46.70 | $47.05 | $46.70 | $46.89 | $45.78 | 1,877 |
| 2021-02-10 | $46.56 | $46.56 | $46.31 | $46.34 | $45.24 | 4,116 |
| 2021-02-09 | $45.70 | $46.20 | $45.64 | $46.17 | $45.07 | 3,751 |
| 2021-02-08 | $45.55 | $45.55 | $45.25 | $45.29 | $44.21 | 9,492 |
| 2021-02-05 | $45.34 | $45.44 | $45.25 | $45.44 | $44.36 | 2,631 |
| 2021-02-04 | $45.06 | $45.18 | $45.05 | $45.14 | $44.07 | 4,682 |
| 2021-02-03 | $45.19 | $45.45 | $45.19 | $45.38 | $44.30 | 1,009 |
| 2021-02-02 | $45.04 | $45.10 | $44.99 | $45.10 | $44.03 | 2,263 |
| 2021-02-01 | $44.22 | $44.34 | $44.20 | $44.24 | $43.19 | 1,739 |
| 2021-01-29 | $43.79 | $43.79 | $43.26 | $43.57 | $42.54 | 3,658 |
| 2021-01-28 | $44.19 | $44.61 | $44.03 | $44.53 | $43.47 | 1,968 |
| 2021-01-27 | $44.43 | $44.65 | $44.21 | $44.24 | $43.19 | 6,462 |
| 2021-01-26 | $45.36 | $45.38 | $45.28 | $45.38 | $44.30 | 2,329 |
| 2021-01-25 | $45.98 | $45.98 | $45.50 | $45.72 | $44.64 | 7,927 |
| 2021-01-22 | $45.20 | $45.56 | $45.15 | $45.56 | $44.48 | 1,400 |
| 2021-01-21 | $45.92 | $45.92 | $45.58 | $45.82 | $44.73 | 1,748 |
| 2021-01-20 | $45.57 | $45.71 | $45.57 | $45.70 | $44.61 | 909 |
| 2021-01-19 | $45.09 | $45.09 | $44.82 | $44.82 | $43.75 | 1,676 |
| 2021-01-15 | $44.18 | $44.18 | $44.05 | $44.05 | $43.01 | 2,196 |
| 2021-01-14 | $44.68 | $44.89 | $44.68 | $44.82 | $43.76 | 1,766 |
| 2021-01-13 | $44.30 | $44.55 | $44.22 | $44.35 | $43.29 | 1,782 |
| 2021-01-12 | $43.93 | $44.23 | $43.93 | $44.23 | $43.18 | 1,004 |
| 2021-01-11 | $43.77 | $43.96 | $43.77 | $43.91 | $42.86 | 1,740 |
| 2021-01-08 | $44.28 | $44.32 | $44.00 | $44.00 | $42.96 | 2,754 |
| 2021-01-07 | $43.25 | $43.30 | $43.25 | $43.30 | $42.27 | 309 |
| 2021-01-06 | $43.02 | $43.18 | $42.91 | $42.91 | $41.89 | 3,550 |
| 2021-01-05 | $42.50 | $43.06 | $42.50 | $43.00 | $41.98 | 654 |
| 2021-01-04 | $42.54 | $42.56 | $42.34 | $42.34 | $41.33 | 716 |
| 2020-12-31 | $41.91 | $41.97 | $41.88 | $41.96 | $40.97 | 3,426 |
| 2020-12-30 | $41.99 | $41.99 | $41.99 | $41.99 | $40.99 | 459 |
| 2020-12-29 | $41.33 | $41.55 | $41.33 | $41.52 | $40.53 | 5,949 |
| 2020-12-28 | $40.92 | $40.92 | $40.92 | $40.92 | $39.95 | 114 |
| 2020-12-24 | $41.07 | $41.07 | $40.84 | $40.92 | $39.95 | 917 |
| 2020-12-23 | $41.12 | $41.27 | $41.12 | $41.18 | $40.20 | 3,389 |
| 2020-12-22 | $40.94 | $40.94 | $40.76 | $40.87 | $39.90 | 1,480 |
| 2020-12-21 | $40.70 | $41.18 | $40.69 | $41.02 | $40.04 | 1,932 |
| 2020-12-18 | $41.48 | $41.48 | $41.40 | $41.40 | $40.42 | 2,312 |
| 2020-12-17 | $41.60 | $41.60 | $41.60 | $41.60 | $40.61 | 476 |
| 2020-12-16 | $41.36 | $41.36 | $41.31 | $41.31 | $40.33 | 495 |
| 2020-12-15 | $40.96 | $40.96 | $40.96 | $40.96 | $39.99 | 287 |
| 2020-12-14 | $40.93 | $40.93 | $40.93 | $40.93 | $39.96 | 921 |
| 2020-12-11 | $41.15 | $41.15 | $41.15 | $41.15 | $40.00 | 487 |
| 2020-12-10 | $40.89 | $41.35 | $40.89 | $41.35 | $40.20 | 274 |
| 2020-12-09 | $41.36 | $41.36 | $40.94 | $41.02 | $39.88 | 401 |
| 2020-12-08 | $41.15 | $41.15 | $41.15 | $41.15 | $40.00 | 792 |
| 2020-12-07 | $41.22 | $41.22 | $41.22 | $41.22 | $40.07 | 294 |
| 2020-12-04 | $40.68 | $40.68 | $40.68 | $40.68 | $39.55 | 96 |
| 2020-12-03 | $40.67 | $40.68 | $40.67 | $40.68 | $39.55 | 215 |
| 2020-12-02 | $40.08 | $40.41 | $40.08 | $40.41 | $39.28 | 1,067 |
| 2020-12-01 | $40.18 | $40.50 | $40.17 | $40.50 | $39.37 | 941 |
| 2020-11-30 | $40.02 | $40.02 | $39.59 | $39.59 | $38.49 | 3,903 |
| 2020-11-27 | $40.11 | $40.11 | $40.11 | $40.11 | $38.99 | 71 |
| 2020-11-25 | $40.20 | $40.20 | $40.04 | $40.11 | $38.99 | 1,269 |
| 2020-11-24 | $40.50 | $40.64 | $40.50 | $40.62 | $39.49 | 3,018 |
| 2020-11-23 | $40.07 | $40.13 | $40.06 | $40.13 | $39.01 | 1,605 |
| 2020-11-20 | $39.60 | $39.60 | $39.60 | $39.60 | $38.49 | 23 |
| 2020-11-19 | $39.51 | $39.60 | $39.51 | $39.60 | $38.49 | 741 |
| 2020-11-18 | $40.00 | $40.00 | $39.60 | $39.60 | $38.50 | 3,501 |
| 2020-11-17 | $39.18 | $39.18 | $39.18 | $39.18 | $38.09 | 30 |
| 2020-11-16 | $39.18 | $39.18 | $39.18 | $39.18 | $38.09 | 98 |
| 2020-11-13 | $39.11 | $39.18 | $39.10 | $39.18 | $38.09 | 544 |
| 2020-11-12 | $38.88 | $39.02 | $38.88 | $38.97 | $37.88 | 3,718 |
| 2020-11-11 | $38.78 | $38.78 | $38.78 | $38.78 | $37.70 | 1,064 |
| 2020-11-10 | $39.09 | $39.09 | $38.75 | $38.75 | $37.67 | 3,160 |
| 2020-11-09 | $38.76 | $38.76 | $38.76 | $38.76 | $37.68 | 3 |
| 2020-11-06 | $38.46 | $38.76 | $38.46 | $38.76 | $37.68 | 612 |
| 2020-11-05 | $38.44 | $38.44 | $38.44 | $38.44 | $37.37 | 268 |
| 2020-11-04 | $37.87 | $37.87 | $37.87 | $37.87 | $36.82 | 139 |
| 2020-11-03 | $36.35 | $36.35 | $36.35 | $36.35 | $35.34 | 2 |
| 2020-11-02 | $36.29 | $36.35 | $36.29 | $36.35 | $35.34 | 683 |
| 2020-10-30 | $36.23 | $36.23 | $36.23 | $36.23 | $35.22 | 10 |
| 2020-10-29 | $36.12 | $36.23 | $36.09 | $36.23 | $35.22 | 1,101 |
| 2020-10-28 | $36.12 | $36.12 | $35.85 | $35.85 | $34.85 | 1,873 |
| 2020-10-27 | $36.71 | $36.71 | $36.66 | $36.66 | $35.64 | 188 |
| 2020-10-26 | $36.65 | $36.65 | $36.55 | $36.55 | $35.53 | 1,428 |
| 2020-10-23 | $37.01 | $37.01 | $37.01 | $37.01 | $35.98 | 370 |
| 2020-10-22 | $36.41 | $36.41 | $36.41 | $36.41 | $35.40 | 3 |
| 2020-10-21 | $36.41 | $36.41 | $36.41 | $36.41 | $35.40 | 18 |
| 2020-10-20 | $36.41 | $36.41 | $36.41 | $36.41 | $35.40 | 1 |
| 2020-10-19 | $36.41 | $36.41 | $36.41 | $36.41 | $35.40 | 157 |
| 2020-10-16 | $36.29 | $36.29 | $36.29 | $36.29 | $35.28 | 111 |
| 2020-10-15 | $36.45 | $36.45 | $36.45 | $36.45 | $35.43 | 38 |
| 2020-10-14 | $36.52 | $36.52 | $36.45 | $36.45 | $35.43 | 386 |
| 2020-10-13 | $36.44 | $36.54 | $36.44 | $36.54 | $35.53 | 8,872 |