FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS) Exchange: NYSE ARCA
Data as of April 19, 2024
$58.41 ($0.53) 0.92%
FlexShares ESG & Climate US Large Cap Core Index Fund - Daily Information
Click for more stock information on FlexShares ESG & Climate US Large Cap Core Index Fund.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $57.96 |
| Previous Close | $58.41 |
| High | $58.48 |
| Low | $57.96 |
| Adjusted Open | $57.96 |
| Previous Adjusted Close | $58.41 |
| Adjusted High | $58.48 |
| Adjusted Low | $57.96 |
Invest in FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
Historical Stock Data for FlexShares ESG & Climate US Large Cap Core Index Fund (FEUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $57.96 | $58.48 | $57.96 | $58.41 | $58.41 | 808 |
| 2024-04-04 | $58.53 | $58.53 | $57.88 | $57.88 | $57.88 | 215 |
| 2024-04-03 | $58.74 | $58.74 | $58.45 | $58.51 | $58.51 | 2,022 |
| 2024-04-02 | $58.46 | $58.57 | $58.46 | $58.57 | $58.57 | 301 |
| 2024-04-01 | $58.87 | $58.96 | $58.87 | $58.96 | $58.96 | 4,467 |
| 2024-03-28 | $59.00 | $59.10 | $58.98 | $59.10 | $59.10 | 2,542 |
| 2024-03-27 | $58.93 | $58.93 | $58.93 | $58.93 | $58.93 | 2 |
| 2024-03-26 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 2 |
| 2024-03-25 | $58.50 | $58.50 | $58.50 | $58.50 | $58.50 | 64 |
| 2024-03-22 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 33 |
| 2024-03-21 | $58.85 | $58.85 | $58.85 | $58.85 | $58.85 | 12 |
| 2024-03-20 | $58.67 | $58.67 | $58.67 | $58.67 | $58.67 | 1 |
| 2024-03-19 | $58.19 | $58.19 | $58.19 | $58.19 | $58.19 | 56 |
| 2024-03-18 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 0 |
| 2024-03-15 | $57.43 | $57.43 | $57.43 | $57.43 | $57.43 | 1 |
| 2024-03-14 | $58.01 | $58.01 | $58.01 | $58.01 | $57.87 | 1,163 |
| 2024-03-13 | $58.26 | $58.31 | $58.18 | $58.18 | $58.04 | 1,163 |
| 2024-03-12 | $58.31 | $58.31 | $58.31 | $58.31 | $58.17 | 51 |
| 2024-03-11 | $57.68 | $57.68 | $57.68 | $57.68 | $57.53 | 0 |
| 2024-03-08 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 205 |
| 2024-03-07 | $57.80 | $57.91 | $57.79 | $57.91 | $57.91 | 505 |
| 2024-03-06 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 1 |
| 2024-03-05 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 40 |
| 2024-03-04 | $57.67 | $57.67 | $57.67 | $57.67 | $57.67 | 0 |
| 2024-03-01 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 2 |
| 2024-02-29 | $57.44 | $57.44 | $57.44 | $57.44 | $57.44 | 48 |
| 2024-02-28 | $57.10 | $57.10 | $57.10 | $57.10 | $57.10 | 0 |
| 2024-02-27 | $57.22 | $57.22 | $57.22 | $57.22 | $57.22 | 530 |
| 2024-02-26 | $57.35 | $57.35 | $57.22 | $57.22 | $57.22 | 530 |
| 2024-02-23 | $57.49 | $57.51 | $57.49 | $57.51 | $57.51 | 1,000 |
| 2024-02-22 | $57.36 | $57.36 | $57.36 | $57.36 | $57.36 | 2 |
| 2024-02-21 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 2 |
| 2024-02-20 | $56.19 | $56.19 | $56.13 | $56.13 | $56.13 | 177 |
| 2024-02-16 | $56.53 | $56.53 | $56.53 | $56.53 | $56.53 | 33 |
| 2024-02-15 | $56.79 | $56.79 | $56.79 | $56.79 | $56.79 | 14,299 |
| 2024-02-14 | $56.25 | $56.50 | $56.25 | $56.50 | $56.50 | 14,299 |
| 2024-02-13 | $56.14 | $56.14 | $55.79 | $56.09 | $56.09 | 577 |
| 2024-02-12 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 26 |
| 2024-02-09 | $56.84 | $56.90 | $56.84 | $56.90 | $56.90 | 3,962 |
| 2024-02-08 | $56.45 | $56.47 | $56.45 | $56.47 | $56.47 | 538 |
| 2024-02-07 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 17 |
| 2024-02-06 | $56.09 | $56.09 | $56.09 | $56.09 | $56.09 | 38 |
| 2024-02-05 | $56.03 | $56.04 | $56.03 | $56.04 | $56.04 | 309 |
| 2024-02-02 | $55.76 | $56.20 | $55.76 | $56.20 | $56.20 | 6,034 |
| 2024-02-01 | $55.67 | $55.67 | $55.67 | $55.67 | $55.67 | 15 |
| 2024-01-31 | $55.59 | $55.60 | $55.02 | $55.02 | $55.02 | 17,958 |
| 2024-01-30 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 60 |
| 2024-01-29 | $55.64 | $55.78 | $55.64 | $55.78 | $55.78 | 734 |
| 2024-01-26 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 214 |
| 2024-01-25 | $55.26 | $55.39 | $55.26 | $55.39 | $55.39 | 353 |
| 2024-01-24 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 71 |
| 2024-01-23 | $55.15 | $55.15 | $55.15 | $55.15 | $55.15 | 53 |
| 2024-01-22 | $54.99 | $54.99 | $54.95 | $54.95 | $54.95 | 240 |
| 2024-01-19 | $54.42 | $54.76 | $54.42 | $54.76 | $54.76 | 400 |
| 2024-01-18 | $54.12 | $54.12 | $54.12 | $54.12 | $54.12 | 36 |
| 2024-01-17 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 28 |
| 2024-01-16 | $53.93 | $53.95 | $53.93 | $53.95 | $53.95 | 657 |
| 2024-01-12 | $54.15 | $54.21 | $54.11 | $54.21 | $54.21 | 1,886 |
| 2024-01-11 | $53.94 | $54.22 | $53.94 | $54.14 | $54.14 | 565 |
| 2024-01-10 | $54.15 | $54.15 | $54.15 | $54.15 | $54.15 | 69 |
| 2024-01-09 | $53.92 | $53.92 | $53.91 | $53.91 | $53.91 | 1,687 |
| 2024-01-08 | $53.49 | $53.99 | $53.49 | $53.99 | $53.99 | 252 |
| 2024-01-05 | $53.30 | $53.30 | $53.22 | $53.25 | $53.25 | 271 |
| 2024-01-04 | $53.29 | $53.29 | $53.18 | $53.18 | $53.18 | 700 |
| 2024-01-03 | $53.38 | $53.38 | $53.38 | $53.38 | $53.38 | 41 |
| 2024-01-02 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 11 |
| 2023-12-29 | $54.02 | $54.02 | $54.02 | $54.02 | $54.02 | 34 |
| 2023-12-28 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 34 |
| 2023-12-27 | $54.05 | $54.06 | $54.02 | $54.06 | $54.06 | 4,333 |
| 2023-12-26 | $54.05 | $54.05 | $54.05 | $54.05 | $54.05 | 4 |
| 2023-12-22 | $54.01 | $54.01 | $53.82 | $53.82 | $53.82 | 964 |
| 2023-12-21 | $53.77 | $53.77 | $53.77 | $53.77 | $53.77 | 110 |
| 2023-12-20 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 110 |
| 2023-12-19 | $53.84 | $53.91 | $53.84 | $53.91 | $53.91 | 5,368 |
| 2023-12-18 | $53.58 | $53.61 | $53.57 | $53.57 | $53.57 | 1,205 |
| 2023-12-15 | $53.23 | $53.36 | $53.21 | $53.33 | $53.33 | 2,749 |
| 2023-12-14 | $53.76 | $53.82 | $53.51 | $53.61 | $53.35 | 9,412 |
| 2023-12-13 | $52.80 | $53.46 | $52.80 | $53.46 | $53.21 | 978 |
| 2023-12-12 | $52.79 | $52.79 | $52.79 | $52.79 | $52.54 | 100 |
| 2023-12-11 | $52.46 | $52.60 | $52.46 | $52.60 | $52.35 | 4,051 |
| 2023-12-08 | $52.40 | $52.40 | $52.40 | $52.40 | $52.15 | 101 |
| 2023-12-07 | $52.26 | $52.26 | $52.26 | $52.26 | $52.01 | 110 |
| 2023-12-06 | $51.86 | $51.86 | $51.81 | $51.81 | $51.57 | 2,019 |
| 2023-12-05 | $52.02 | $52.02 | $52.02 | $52.02 | $51.78 | 33 |
| 2023-12-04 | $52.06 | $52.06 | $52.06 | $52.06 | $51.81 | 4 |
| 2023-12-01 | $52.37 | $52.37 | $52.37 | $52.37 | $52.12 | 1 |
| 2023-11-30 | $52.03 | $52.03 | $52.03 | $52.03 | $52.03 | 28 |
| 2023-11-29 | $51.91 | $51.94 | $51.78 | $51.78 | $51.78 | 720 |
| 2023-11-28 | $51.81 | $51.81 | $51.80 | $51.80 | $51.80 | 537 |
| 2023-11-27 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 44 |
| 2023-11-24 | $51.69 | $51.75 | $51.65 | $51.75 | $51.75 | 20,029 |
| 2023-11-22 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 8 |
| 2023-11-21 | $51.51 | $51.53 | $51.50 | $51.50 | $51.50 | 727 |
| 2023-11-20 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 0 |
| 2023-11-17 | $51.16 | $51.19 | $51.16 | $51.17 | $51.17 | 359 |
| 2023-11-16 | $51.15 | $51.15 | $51.15 | $51.15 | $51.15 | 25 |
| 2023-11-15 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 25 |
| 2023-11-14 | $50.89 | $50.89 | $50.89 | $50.89 | $50.89 | 587 |
| 2023-11-13 | $50.07 | $50.08 | $49.94 | $49.94 | $49.94 | 587 |
| 2023-11-10 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 2 |
| 2023-11-09 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 68 |
| 2023-11-08 | $49.73 | $49.73 | $49.73 | $49.73 | $49.73 | 2 |
| 2023-11-07 | $49.69 | $49.69 | $49.69 | $49.69 | $49.69 | 1 |
| 2023-11-06 | $49.58 | $49.58 | $49.51 | $49.53 | $49.53 | 7,355 |
| 2023-11-03 | $49.54 | $49.54 | $49.46 | $49.46 | $49.46 | 929 |
| 2023-11-02 | $48.92 | $49.00 | $48.92 | $49.00 | $49.00 | 431 |
| 2023-11-01 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 109 |
| 2023-10-31 | $47.40 | $47.60 | $47.40 | $47.60 | $47.60 | 883 |
| 2023-10-30 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 106 |
| 2023-10-27 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 2 |
| 2023-10-26 | $46.98 | $46.98 | $46.98 | $46.98 | $46.98 | 2,787 |
| 2023-10-25 | $47.69 | $47.71 | $47.49 | $47.49 | $47.49 | 2,787 |
| 2023-10-24 | $48.28 | $48.28 | $48.28 | $48.28 | $48.28 | 711 |
| 2023-10-23 | $47.94 | $47.98 | $47.91 | $47.91 | $47.91 | 711 |
| 2023-10-20 | $48.47 | $48.47 | $48.04 | $48.04 | $48.04 | 1,682 |
| 2023-10-19 | $48.79 | $48.79 | $48.58 | $48.62 | $48.62 | 1,303 |
| 2023-10-18 | $49.25 | $49.25 | $49.07 | $49.07 | $49.07 | 600 |
| 2023-10-17 | $49.92 | $49.92 | $49.70 | $49.72 | $49.72 | 2,619 |
| 2023-10-16 | $49.85 | $49.85 | $49.82 | $49.82 | $49.82 | 249 |
| 2023-10-13 | $49.68 | $49.68 | $49.23 | $49.23 | $49.23 | 1,283 |
| 2023-10-12 | $49.51 | $49.55 | $49.51 | $49.55 | $49.55 | 301 |
| 2023-10-11 | $49.84 | $49.84 | $49.84 | $49.84 | $49.84 | 2 |
| 2023-10-10 | $49.77 | $49.77 | $49.56 | $49.56 | $49.56 | 5,398 |
| 2023-10-09 | $49.24 | $49.24 | $49.24 | $49.24 | $49.24 | 15 |
| 2023-10-06 | $48.88 | $49.15 | $48.88 | $49.02 | $49.02 | 436 |
| 2023-10-05 | $48.44 | $48.44 | $48.44 | $48.44 | $48.44 | 1 |
| 2023-10-04 | $48.02 | $48.48 | $48.02 | $48.48 | $48.48 | 100 |
| 2023-10-03 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 68 |
| 2023-10-02 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 68 |
| 2023-09-29 | $48.63 | $48.63 | $48.63 | $48.63 | $48.63 | 4,076 |
| 2023-09-28 | $48.81 | $48.87 | $48.73 | $48.74 | $48.74 | 4,076 |
| 2023-09-27 | $48.60 | $48.60 | $48.28 | $48.45 | $48.45 | 3,308 |
| 2023-09-26 | $48.49 | $48.49 | $48.49 | $48.49 | $48.49 | 30 |
| 2023-09-25 | $48.93 | $49.20 | $48.93 | $49.20 | $49.20 | 234 |
| 2023-09-22 | $49.08 | $49.08 | $49.08 | $49.08 | $49.08 | 11 |
| 2023-09-21 | $49.45 | $49.46 | $49.28 | $49.28 | $49.28 | 620 |
| 2023-09-20 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 1 |
| 2023-09-19 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 90 |
| 2023-09-18 | $50.66 | $50.66 | $50.66 | $50.66 | $50.66 | 0 |
| 2023-09-15 | $51.00 | $51.00 | $50.65 | $50.65 | $50.65 | 426 |
| 2023-09-14 | $51.40 | $51.40 | $51.40 | $51.40 | $51.23 | 580 |
| 2023-09-13 | $51.06 | $51.07 | $50.99 | $50.99 | $50.82 | 580 |
| 2023-09-12 | $50.89 | $50.89 | $50.89 | $50.89 | $50.72 | 420 |
| 2023-09-11 | $51.07 | $51.12 | $51.06 | $51.12 | $50.94 | 420 |
| 2023-09-08 | $50.87 | $50.88 | $50.76 | $50.76 | $50.76 | 3,001 |
| 2023-09-07 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 29 |
| 2023-09-06 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 29 |
| 2023-09-05 | $51.32 | $51.32 | $51.19 | $51.19 | $51.19 | 312 |
| 2023-09-01 | $51.48 | $51.48 | $51.40 | $51.40 | $51.40 | 477 |
| 2023-08-31 | $51.37 | $51.37 | $51.34 | $51.34 | $51.34 | 500 |
| 2023-08-30 | $51.33 | $51.33 | $51.33 | $51.33 | $51.33 | 5 |
| 2023-08-29 | $51.00 | $51.12 | $51.00 | $51.12 | $51.12 | 2,542 |
| 2023-08-28 | $50.41 | $50.41 | $50.41 | $50.41 | $50.41 | 50 |
| 2023-08-25 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 1 |
| 2023-08-24 | $50.26 | $50.29 | $49.86 | $49.86 | $49.86 | 1,650 |
| 2023-08-23 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 1 |
| 2023-08-22 | $49.89 | $49.89 | $49.89 | $49.89 | $49.89 | 17 |
| 2023-08-21 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 0 |
| 2023-08-18 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 0 |
| 2023-08-17 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 0 |
| 2023-08-16 | $50.08 | $50.08 | $50.08 | $50.08 | $50.08 | 0 |
| 2023-08-15 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 0 |
| 2023-08-14 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 0 |
| 2023-08-11 | $50.69 | $50.69 | $50.69 | $50.69 | $50.69 | 1 |
| 2023-08-10 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 1 |
| 2023-08-09 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| 2023-08-08 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 1,393 |
| 2023-08-07 | $51.21 | $51.31 | $51.21 | $51.31 | $51.31 | 1,393 |
| 2023-08-04 | $50.86 | $50.86 | $50.86 | $50.86 | $50.86 | 1 |
| 2023-08-03 | $51.12 | $51.16 | $51.12 | $51.16 | $51.16 | 1,827 |
| 2023-08-02 | $51.36 | $51.36 | $51.30 | $51.30 | $51.30 | 274 |
| 2023-08-01 | $52.06 | $52.06 | $52.02 | $52.02 | $52.02 | 349 |
| 2023-07-31 | $52.13 | $52.13 | $52.13 | $52.13 | $52.13 | 3,369 |
| 2023-07-28 | $52.02 | $52.14 | $52.02 | $52.14 | $52.14 | 3,369 |
| 2023-07-27 | $51.63 | $51.63 | $51.63 | $51.63 | $51.63 | 1,077 |
| 2023-07-26 | $51.93 | $51.95 | $51.80 | $51.95 | $51.95 | 1,077 |
| 2023-07-25 | $52.06 | $52.09 | $51.94 | $51.94 | $51.94 | 3,320 |
| 2023-07-24 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 0 |
| 2023-07-21 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 59 |
| 2023-07-20 | $51.57 | $51.57 | $51.57 | $51.57 | $51.57 | 59 |
| 2023-07-19 | $51.99 | $51.99 | $51.93 | $51.93 | $51.93 | 1,110 |
| 2023-07-18 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 1 |
| 2023-07-17 | $51.30 | $51.35 | $51.30 | $51.35 | $51.35 | 141 |
| 2023-07-14 | $51.22 | $51.22 | $51.13 | $51.13 | $51.13 | 320 |
| 2023-07-13 | $51.05 | $51.23 | $51.04 | $51.23 | $51.23 | 492 |
| 2023-07-12 | $50.90 | $50.90 | $50.65 | $50.70 | $50.70 | 232 |
| 2023-07-11 | $50.13 | $50.38 | $50.12 | $50.38 | $50.38 | 4,414 |
| 2023-07-10 | $49.95 | $49.95 | $49.95 | $49.95 | $49.95 | 1 |
| 2023-07-07 | $50.27 | $50.27 | $49.91 | $49.91 | $49.91 | 1,744 |
| 2023-07-06 | $50.04 | $50.05 | $50.03 | $50.05 | $50.05 | 2,100 |
| 2023-07-05 | $50.44 | $50.48 | $50.44 | $50.45 | $50.45 | 1,693 |
| 2023-07-03 | $50.51 | $50.52 | $50.50 | $50.50 | $50.50 | 913 |
| 2023-06-30 | $50.47 | $50.47 | $50.46 | $50.46 | $50.46 | 900 |
| 2023-06-29 | $49.80 | $49.81 | $49.77 | $49.77 | $49.77 | 1,800 |
| 2023-06-28 | $49.52 | $49.55 | $49.52 | $49.54 | $49.54 | 3,117 |
| 2023-06-27 | $49.71 | $49.72 | $49.66 | $49.66 | $49.66 | 2,001 |
| 2023-06-26 | $49.20 | $49.20 | $49.20 | $49.20 | $49.20 | 15 |
| 2023-06-23 | $49.47 | $49.47 | $49.47 | $49.47 | $49.47 | 1 |
| 2023-06-22 | $49.62 | $49.79 | $49.61 | $49.79 | $49.79 | 709 |
| 2023-06-21 | $49.73 | $49.73 | $49.63 | $49.63 | $49.63 | 1,587 |
| 2023-06-20 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 0 |
| 2023-06-16 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 1 |
| 2023-06-15 | $50.48 | $50.48 | $50.48 | $50.48 | $50.29 | 420 |
| 2023-06-14 | $49.67 | $49.80 | $49.64 | $49.80 | $49.61 | 420 |
| 2023-06-13 | $49.72 | $49.77 | $49.72 | $49.77 | $49.58 | 1,900 |
| 2023-06-12 | $49.39 | $49.39 | $49.39 | $49.39 | $49.20 | 0 |
| 2023-06-09 | $49.04 | $49.04 | $48.91 | $48.97 | $48.78 | 2,231 |
| 2023-06-08 | $48.89 | $48.89 | $48.89 | $48.89 | $48.71 | 0 |
| 2023-06-07 | $48.58 | $48.58 | $48.58 | $48.58 | $48.40 | 4,084 |
| 2023-06-06 | $48.73 | $48.84 | $48.73 | $48.84 | $48.66 | 4,084 |
| 2023-06-05 | $48.72 | $48.72 | $48.72 | $48.72 | $48.72 | 1 |
| 2023-06-02 | $48.77 | $48.78 | $48.76 | $48.78 | $48.78 | 356 |
| 2023-06-01 | $47.98 | $48.10 | $47.98 | $48.02 | $48.02 | 8,538 |
| 2023-05-31 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 0 |
| 2023-05-30 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 0 |
| 2023-05-26 | $47.83 | $47.83 | $47.83 | $47.83 | $47.83 | 2,155 |
| 2023-05-25 | $47.17 | $47.26 | $47.17 | $47.26 | $47.26 | 2,155 |
| 2023-05-24 | $46.94 | $46.94 | $46.86 | $46.86 | $46.86 | 200 |
| 2023-05-23 | $47.25 | $47.25 | $47.25 | $47.25 | $47.25 | 57 |
| 2023-05-22 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 57 |
| 2023-05-19 | $47.76 | $47.76 | $47.76 | $47.76 | $47.76 | 10 |
| 2023-05-18 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 10 |
| 2023-05-17 | $47.09 | $47.42 | $47.09 | $47.41 | $47.41 | 422 |
| 2023-05-16 | $46.99 | $47.02 | $46.87 | $46.87 | $46.87 | 200 |
| 2023-05-15 | $47.05 | $47.18 | $47.05 | $47.16 | $47.16 | 300 |
| 2023-05-12 | $47.03 | $47.05 | $46.88 | $47.05 | $47.05 | 500 |
| 2023-05-11 | $46.96 | $47.13 | $46.96 | $47.13 | $47.13 | 615 |
| 2023-05-10 | $47.27 | $47.27 | $46.95 | $47.23 | $47.23 | 817 |
| 2023-05-09 | $46.98 | $47.03 | $46.97 | $46.97 | $46.97 | 6,081 |
| 2023-05-08 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 0 |
| 2023-05-05 | $46.91 | $47.13 | $46.90 | $47.10 | $47.10 | 3,698 |
| 2023-05-04 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 200 |
| 2023-05-03 | $47.00 | $47.00 | $46.55 | $46.55 | $46.55 | 576 |
| 2023-05-02 | $46.86 | $46.99 | $46.86 | $46.99 | $46.99 | 525 |
| 2023-05-01 | $47.50 | $47.63 | $47.48 | $47.48 | $47.48 | 3,602 |
| 2023-04-28 | $47.37 | $47.43 | $47.37 | $47.43 | $47.43 | 188 |
| 2023-04-27 | $47.09 | $47.10 | $47.06 | $47.06 | $47.06 | 2,000 |
| 2023-04-26 | $46.24 | $46.25 | $46.12 | $46.22 | $46.22 | 9,310 |
| 2023-04-25 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 258 |
| 2023-04-24 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 258 |
| 2023-04-21 | $47.06 | $47.07 | $47.05 | $47.07 | $47.07 | 4,040 |
| 2023-04-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 7,523 |
| 2023-04-19 | $47.28 | $47.30 | $47.28 | $47.29 | $47.29 | 7,523 |
| 2023-04-18 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 15 |
| 2023-04-17 | $47.03 | $47.30 | $47.03 | $47.30 | $47.30 | 425 |
| 2023-04-14 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 55 |
| 2023-04-13 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 1 |
| 2023-04-12 | $46.88 | $46.88 | $46.54 | $46.54 | $46.54 | 201 |
| 2023-04-11 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 0 |
| 2023-04-10 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 0 |
| 2023-04-06 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 87 |
| 2023-04-05 | $46.41 | $46.63 | $46.40 | $46.63 | $46.63 | 3,319 |
| 2023-04-04 | $46.70 | $46.72 | $46.70 | $46.72 | $46.72 | 300 |
| 2023-04-03 | $46.87 | $47.02 | $46.87 | $47.02 | $47.02 | 300 |
| 2023-03-31 | $46.68 | $46.89 | $46.68 | $46.89 | $46.89 | 201 |
| 2023-03-30 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 43,562 |
| 2023-03-29 | $45.85 | $45.92 | $45.85 | $45.92 | $45.92 | 301 |
| 2023-03-28 | $45.24 | $45.24 | $45.08 | $45.23 | $45.23 | 131,341 |
| 2023-03-27 | $45.27 | $45.47 | $45.27 | $45.32 | $45.32 | 690 |
| 2023-03-24 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 7 |
| 2023-03-23 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 3 |
| 2023-03-22 | $45.60 | $45.60 | $45.00 | $45.00 | $45.00 | 1,658 |
| 2023-03-21 | $45.61 | $45.61 | $45.61 | $45.61 | $45.61 | 44 |
| 2023-03-20 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 2 |
| 2023-03-17 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 7 |
| 2023-03-16 | $45.24 | $45.24 | $45.24 | $45.24 | $45.09 | 2 |
| 2023-03-15 | $44.36 | $44.36 | $44.36 | $44.36 | $44.21 | 2 |
| 2023-03-14 | $44.66 | $44.66 | $44.66 | $44.66 | $44.51 | 20 |
| 2023-03-13 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 20 |
| 2023-03-10 | $43.99 | $43.99 | $43.98 | $43.98 | $43.98 | 201 |
| 2023-03-09 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 10 |
| 2023-03-08 | $45.41 | $45.41 | $45.41 | $45.41 | $45.41 | 2 |
| 2023-03-07 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 4 |
| 2023-03-06 | $46.17 | $46.17 | $46.17 | $46.17 | $46.17 | 4 |
| 2023-03-03 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 0 |
| 2023-03-02 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 18 |
| 2023-03-01 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 18 |
| 2023-02-28 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 6 |
| 2023-02-27 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 1 |
| 2023-02-24 | $45.16 | $45.16 | $45.16 | $45.16 | $45.16 | 1 |
| 2023-02-23 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 70 |
| 2023-02-22 | $45.66 | $45.66 | $45.38 | $45.38 | $45.38 | 200 |
| 2023-02-21 | $46.07 | $46.07 | $45.49 | $45.49 | $45.49 | 200 |
| 2023-02-17 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 2 |
| 2023-02-16 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 1 |
| 2023-02-15 | $46.73 | $47.11 | $46.73 | $47.11 | $47.11 | 378 |
| 2023-02-14 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 2 |
| 2023-02-13 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 0 |
| 2023-02-10 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 3 |
| 2023-02-09 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 3 |
| 2023-02-08 | $46.83 | $46.83 | $46.83 | $46.83 | $46.83 | 200 |
| 2023-02-07 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 200 |
| 2023-02-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 40 |
| 2023-02-03 | $47.14 | $47.14 | $47.13 | $47.13 | $47.13 | 525 |
| 2023-02-02 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 252 |
| 2023-02-01 | $46.35 | $46.93 | $46.35 | $46.93 | $46.93 | 252 |
| 2023-01-31 | $46.49 | $46.49 | $46.49 | $46.49 | $46.49 | 1 |
| 2023-01-30 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 1 |
| 2023-01-27 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 1 |
| 2023-01-26 | $46.06 | $46.28 | $46.06 | $46.28 | $46.28 | 202 |
| 2023-01-25 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 88 |
| 2023-01-24 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 4 |
| 2023-01-23 | $45.93 | $45.93 | $45.93 | $45.93 | $45.93 | 4 |
| 2023-01-20 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 60 |
| 2023-01-19 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 108 |
| 2023-01-18 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 108 |
| 2023-01-17 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 72 |
| 2023-01-13 | $45.42 | $45.69 | $45.42 | $45.69 | $45.69 | 574 |
| 2023-01-12 | $45.39 | $45.39 | $45.39 | $45.39 | $45.39 | 62 |
| 2023-01-11 | $45.08 | $45.22 | $45.08 | $45.22 | $45.22 | 300 |
| 2023-01-10 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 1,400 |
| 2023-01-09 | $44.80 | $44.82 | $44.36 | $44.36 | $44.36 | 1,400 |
| 2023-01-06 | $44.08 | $44.35 | $44.08 | $44.35 | $44.35 | 225 |
| 2023-01-05 | $43.50 | $43.56 | $43.38 | $43.38 | $43.38 | 541 |
| 2023-01-04 | $43.87 | $44.10 | $43.79 | $43.84 | $43.84 | 5,835 |
| 2023-01-03 | $43.50 | $43.55 | $43.50 | $43.55 | $43.55 | 2,844 |
| 2022-12-30 | $43.44 | $43.68 | $43.44 | $43.68 | $43.68 | 18,271 |
| 2022-12-29 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 3,150 |
| 2022-12-28 | $43.17 | $43.30 | $43.10 | $43.10 | $43.10 | 3,150 |
| 2022-12-27 | $43.68 | $43.68 | $43.64 | $43.64 | $43.64 | 300 |
| 2022-12-23 | $43.76 | $43.82 | $43.76 | $43.82 | $43.82 | 1,985 |
| 2022-12-22 | $43.42 | $43.57 | $43.39 | $43.57 | $43.57 | 12,039 |
| 2022-12-21 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 1 |
| 2022-12-20 | $43.63 | $43.63 | $43.63 | $43.63 | $43.63 | 58 |
| 2022-12-19 | $43.70 | $43.70 | $43.58 | $43.58 | $43.58 | 101 |
| 2022-12-16 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 431 |
| 2022-12-15 | $44.88 | $44.88 | $44.56 | $44.69 | $44.48 | 431 |
| 2022-12-14 | $46.44 | $46.44 | $45.93 | $45.93 | $45.71 | 875 |
| 2022-12-13 | $46.13 | $46.13 | $46.13 | $46.13 | $45.91 | 24 |
| 2022-12-12 | $45.22 | $45.70 | $45.22 | $45.70 | $45.49 | 23,052 |
| 2022-12-09 | $45.38 | $45.38 | $45.12 | $45.12 | $44.91 | 2,572 |
| 2022-12-08 | $45.43 | $45.43 | $45.43 | $45.43 | $45.22 | 2,212 |
| 2022-12-07 | $45.23 | $45.23 | $45.17 | $45.17 | $44.96 | 2,212 |
| 2022-12-06 | $45.23 | $45.23 | $45.23 | $45.23 | $45.02 | 2 |
| 2022-12-05 | $46.04 | $46.04 | $45.90 | $45.90 | $45.69 | 716 |
| 2022-12-02 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 3 |
| 2022-12-01 | $47.03 | $47.03 | $46.83 | $46.83 | $46.83 | 175 |
| 2022-11-30 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
| 2022-11-29 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 0 |
| 2022-11-28 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 14 |
| 2022-11-25 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 14 |
| 2022-11-23 | $46.14 | $46.14 | $46.14 | $46.14 | $46.14 | 4 |
| 2022-11-22 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 7 |
| 2022-11-21 | $45.26 | $45.26 | $45.26 | $45.26 | $45.26 | 885 |
| 2022-11-18 | $45.31 | $45.41 | $45.31 | $45.41 | $45.41 | 885 |
| 2022-11-17 | $45.20 | $45.20 | $45.20 | $45.20 | $45.20 | 3 |
| 2022-11-16 | $45.48 | $45.48 | $45.40 | $45.40 | $45.40 | 1,314 |
| 2022-11-15 | $46.12 | $46.12 | $45.69 | $45.69 | $45.69 | 176 |
| 2022-11-14 | $45.66 | $45.66 | $45.37 | $45.37 | $45.37 | 4,383 |
| 2022-11-11 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 2 |
| 2022-11-10 | $44.89 | $45.21 | $44.88 | $45.21 | $45.21 | 17,756 |
| 2022-11-09 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 75 |
| 2022-11-08 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 9 |
| 2022-11-07 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 9 |
| 2022-11-04 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 8 |
| 2022-11-03 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 8 |
| 2022-11-02 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 188 |
| 2022-11-01 | $44.39 | $44.39 | $44.02 | $44.02 | $44.02 | 292 |
| 2022-10-31 | $44.27 | $44.27 | $44.21 | $44.21 | $44.21 | 9,600 |
| 2022-10-28 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 81 |
| 2022-10-27 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 2,583 |
| 2022-10-26 | $43.83 | $44.28 | $43.78 | $43.78 | $43.78 | 2,583 |
| 2022-10-25 | $43.92 | $44.06 | $43.92 | $44.06 | $44.06 | 200 |
| 2022-10-24 | $43.29 | $43.35 | $43.29 | $43.35 | $43.35 | 484 |
| 2022-10-21 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 94 |
| 2022-10-20 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 94 |
| 2022-10-19 | $42.04 | $42.04 | $42.04 | $42.04 | $42.04 | 2,361 |
| 2022-10-18 | $42.73 | $42.73 | $42.07 | $42.34 | $42.34 | 2,361 |
| 2022-10-17 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 30 |
| 2022-10-14 | $40.95 | $40.95 | $40.85 | $40.85 | $40.85 | 8,829 |
| 2022-10-13 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 0 |
| 2022-10-12 | $40.77 | $40.77 | $40.77 | $40.77 | $40.77 | 13 |
| 2022-10-11 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 13 |
| 2022-10-10 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 0 |
| 2022-10-07 | $41.32 | $41.32 | $41.32 | $41.32 | $41.32 | 16,495 |
| 2022-10-06 | $43.05 | $43.05 | $42.55 | $42.55 | $42.55 | 16,495 |
| 2022-10-05 | $42.48 | $42.98 | $42.38 | $42.98 | $42.98 | 23,511 |
| 2022-10-04 | $43.10 | $43.10 | $43.08 | $43.08 | $43.08 | 341 |
| 2022-10-03 | $41.91 | $41.91 | $41.83 | $41.83 | $41.83 | 300 |
| 2022-09-30 | $41.07 | $41.07 | $40.85 | $40.85 | $40.85 | 100 |
| 2022-09-29 | $41.33 | $41.44 | $41.16 | $41.44 | $41.44 | 300 |
| 2022-09-28 | $41.59 | $42.39 | $41.59 | $42.39 | $42.39 | 448 |
| 2022-09-27 | $42.26 | $42.26 | $41.31 | $41.49 | $41.49 | 15,155 |
| 2022-09-26 | $42.07 | $42.08 | $41.53 | $41.65 | $41.65 | 2,025 |
| 2022-09-23 | $42.12 | $42.12 | $41.68 | $41.97 | $41.97 | 2,831 |
| 2022-09-22 | $42.82 | $42.92 | $42.78 | $42.84 | $42.84 | 1,111 |
| 2022-09-21 | $43.52 | $44.27 | $43.21 | $43.21 | $43.21 | 1,200 |
| 2022-09-20 | $43.78 | $43.99 | $43.60 | $43.88 | $43.88 | 2,939 |
| 2022-09-19 | $44.13 | $44.37 | $43.95 | $44.37 | $44.37 | 965 |
| 2022-09-16 | $43.82 | $44.13 | $43.80 | $44.13 | $44.13 | 107,417 |
| 2022-09-15 | $44.47 | $44.61 | $44.47 | $44.61 | $44.44 | 277 |
| 2022-09-14 | $44.92 | $45.09 | $44.92 | $45.09 | $45.09 | 750 |
| 2022-09-13 | $45.05 | $45.05 | $45.05 | $45.05 | $45.05 | 0 |
| 2022-09-12 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 0 |
| 2022-09-09 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 227 |
| 2022-09-08 | $45.51 | $45.76 | $45.51 | $45.76 | $45.76 | 227 |
| 2022-09-07 | $45.54 | $45.54 | $45.52 | $45.52 | $45.52 | 355 |
| 2022-09-06 | $44.73 | $44.73 | $44.64 | $44.64 | $44.64 | 2,794 |
| 2022-09-02 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 3 |
| 2022-09-01 | $44.95 | $45.27 | $44.95 | $45.27 | $45.27 | 384 |
| 2022-08-31 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 100 |
| 2022-08-30 | $45.51 | $45.51 | $45.42 | $45.51 | $45.51 | 1,836 |
| 2022-08-29 | $46.18 | $46.18 | $46.06 | $46.06 | $46.06 | 11,741 |
| 2022-08-26 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 1 |
| 2022-08-25 | $47.55 | $47.94 | $47.55 | $47.94 | $47.94 | 2,457 |
| 2022-08-24 | $47.25 | $47.42 | $47.25 | $47.35 | $47.35 | 241 |
| 2022-08-23 | $47.36 | $47.36 | $47.23 | $47.23 | $47.23 | 777 |
| 2022-08-22 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 10 |
| 2022-08-19 | $48.70 | $48.70 | $48.36 | $48.36 | $48.36 | 11,940 |
| 2022-08-18 | $49.10 | $49.10 | $48.98 | $48.98 | $48.98 | 10,513 |
| 2022-08-17 | $48.76 | $49.22 | $48.75 | $48.91 | $48.91 | 500 |
| 2022-08-16 | $49.02 | $49.20 | $49.02 | $49.20 | $49.20 | 100 |
| 2022-08-15 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 0 |
| 2022-08-12 | $48.64 | $48.92 | $48.64 | $48.92 | $48.92 | 296 |
| 2022-08-11 | $48.59 | $48.59 | $48.05 | $48.05 | $48.05 | 470 |
| 2022-08-10 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 1 |
| 2022-08-09 | $47.04 | $47.04 | $47.04 | $47.04 | $47.04 | 16 |
| 2022-08-08 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 10 |
| 2022-08-05 | $47.21 | $47.30 | $47.21 | $47.30 | $47.30 | 1,061 |
| 2022-08-04 | $47.38 | $47.39 | $47.38 | $47.38 | $47.38 | 3,200 |
| 2022-08-03 | $47.38 | $47.40 | $47.38 | $47.40 | $47.40 | 2,680 |
| 2022-08-02 | $46.67 | $46.67 | $46.57 | $46.64 | $46.64 | 309 |
| 2022-08-01 | $46.89 | $46.92 | $46.89 | $46.92 | $46.92 | 100 |
| 2022-07-29 | $46.94 | $47.03 | $46.94 | $47.03 | $47.03 | 1,290 |
| 2022-07-28 | $45.68 | $46.42 | $45.68 | $46.42 | $46.42 | 301 |
| 2022-07-27 | $45.25 | $45.92 | $45.25 | $45.92 | $45.92 | 7,604 |
| 2022-07-26 | $44.75 | $44.75 | $44.69 | $44.69 | $44.69 | 100 |
| 2022-07-25 | $45.21 | $45.21 | $45.12 | $45.20 | $45.20 | 4,975 |
| 2022-07-22 | $45.06 | $45.18 | $45.00 | $45.18 | $45.18 | 4,850 |
| 2022-07-21 | $45.13 | $45.64 | $45.13 | $45.64 | $45.64 | 17,963 |
| 2022-07-20 | $45.18 | $45.24 | $45.18 | $45.24 | $45.24 | 101 |
| 2022-07-19 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 2,550 |
| 2022-07-18 | $44.45 | $44.45 | $43.84 | $43.84 | $43.84 | 2,550 |
| 2022-07-15 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 17 |
| 2022-07-14 | $43.25 | $43.36 | $43.25 | $43.36 | $43.36 | 374 |
| 2022-07-13 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 1,678 |
| 2022-07-12 | $43.75 | $43.75 | $43.74 | $43.74 | $43.74 | 1,678 |
| 2022-07-11 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 2 |
| 2022-07-08 | $44.59 | $44.74 | $44.59 | $44.74 | $44.74 | 515 |
| 2022-07-07 | $44.76 | $44.76 | $44.76 | $44.76 | $44.76 | 1 |
| 2022-07-06 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 1 |
| 2022-07-05 | $43.86 | $43.86 | $43.86 | $43.86 | $43.86 | 9 |
| 2022-07-01 | $43.12 | $43.73 | $43.12 | $43.73 | $43.73 | 132 |
| 2022-06-30 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 7 |
| 2022-06-29 | $43.71 | $43.77 | $43.71 | $43.77 | $43.77 | 51,115 |
| 2022-06-28 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 3 |
| 2022-06-27 | $44.67 | $44.67 | $44.67 | $44.67 | $44.67 | 7 |
| 2022-06-24 | $44.53 | $44.79 | $44.53 | $44.79 | $44.79 | 341 |
| 2022-06-23 | $43.43 | $43.50 | $43.30 | $43.50 | $43.50 | 1,590 |
| 2022-06-22 | $43.40 | $43.42 | $43.18 | $43.18 | $43.18 | 10,133 |
| 2022-06-21 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 8,530 |
| 2022-06-17 | $42.01 | $42.11 | $42.00 | $42.11 | $42.11 | 8,530 |
| 2022-06-16 | $42.11 | $42.11 | $42.02 | $42.02 | $41.91 | 316 |
| 2022-06-15 | $43.44 | $43.44 | $43.44 | $43.44 | $43.32 | 1 |
| 2022-06-14 | $43.00 | $43.00 | $42.79 | $42.79 | $42.67 | 251 |
| 2022-06-13 | $43.21 | $43.50 | $42.95 | $42.95 | $42.83 | 2,230 |
| 2022-06-10 | $44.94 | $44.94 | $44.74 | $44.77 | $44.65 | 433 |
| 2022-06-09 | $46.88 | $46.95 | $46.08 | $46.08 | $45.95 | 2,295 |
| 2022-06-08 | $47.36 | $47.36 | $47.08 | $47.11 | $46.98 | 741 |
| 2022-06-07 | $47.15 | $47.61 | $47.15 | $47.61 | $47.48 | 601 |
| 2022-06-06 | $47.19 | $47.19 | $47.19 | $47.19 | $47.06 | 1,425 |
| 2022-06-03 | $47.34 | $47.34 | $47.04 | $47.04 | $46.91 | 1,425 |
| 2022-06-02 | $46.89 | $47.81 | $46.89 | $47.81 | $47.68 | 24,102 |
| 2022-06-01 | $47.25 | $47.25 | $46.72 | $47.02 | $46.89 | 11,062 |
| 2022-05-31 | $47.28 | $47.28 | $47.28 | $47.28 | $47.15 | 5 |
| 2022-05-27 | $47.48 | $47.48 | $47.48 | $47.48 | $47.35 | 0 |
| 2022-05-26 | $46.40 | $46.40 | $46.40 | $46.40 | $46.27 | 3,041 |
| 2022-05-25 | $45.37 | $45.50 | $45.27 | $45.50 | $45.37 | 3,041 |
| 2022-05-24 | $44.74 | $45.05 | $44.74 | $45.05 | $44.92 | 22,263 |
| 2022-05-23 | $45.46 | $45.46 | $45.46 | $45.46 | $45.34 | 92 |
| 2022-05-20 | $43.92 | $44.60 | $43.92 | $44.60 | $44.48 | 258 |
| 2022-05-19 | $44.62 | $44.62 | $44.62 | $44.62 | $44.50 | 46 |
| 2022-05-18 | $44.89 | $44.89 | $44.89 | $44.89 | $44.76 | 0 |
| 2022-05-17 | $46.77 | $46.77 | $46.77 | $46.77 | $46.64 | 520 |
| 2022-05-16 | $45.96 | $45.96 | $45.88 | $45.88 | $45.75 | 520 |
| 2022-05-13 | $45.96 | $46.17 | $45.77 | $46.05 | $45.92 | 856 |
| 2022-05-12 | $44.95 | $45.26 | $44.66 | $44.92 | $44.79 | 33,845 |
| 2022-05-11 | $45.03 | $45.03 | $45.03 | $45.03 | $44.90 | 1 |
| 2022-05-10 | $46.40 | $46.40 | $45.83 | $45.83 | $45.70 | 6,111 |
| 2022-05-09 | $45.98 | $46.01 | $45.70 | $45.79 | $45.66 | 2,854 |
| 2022-05-06 | $47.51 | $47.51 | $47.27 | $47.27 | $47.14 | 114 |
| 2022-05-05 | $47.79 | $47.79 | $47.41 | $47.44 | $47.31 | 4,755 |
| 2022-05-04 | $47.99 | $49.30 | $47.99 | $49.30 | $49.16 | 200 |
| 2022-05-03 | $47.82 | $47.92 | $47.74 | $47.90 | $47.77 | 507 |
| 2022-05-02 | $47.67 | $47.69 | $46.72 | $47.69 | $47.56 | 1,646 |
| 2022-04-29 | $47.38 | $47.38 | $47.38 | $47.38 | $47.25 | 687 |
| 2022-04-28 | $49.09 | $49.17 | $49.09 | $49.17 | $49.03 | 687 |
| 2022-04-27 | $48.11 | $48.52 | $47.90 | $48.02 | $47.88 | 1,643 |
| 2022-04-26 | $48.44 | $48.44 | $47.94 | $47.94 | $47.81 | 32,674 |
| 2022-04-25 | $48.91 | $48.91 | $48.91 | $48.91 | $48.77 | 16 |
| 2022-04-22 | $49.04 | $49.04 | $48.91 | $48.91 | $48.77 | 243 |
| 2022-04-21 | $51.55 | $51.56 | $50.24 | $50.24 | $50.10 | 31,492 |
| 2022-04-20 | $51.15 | $51.22 | $50.87 | $50.97 | $50.83 | 9,694 |
| 2022-04-19 | $51.02 | $51.07 | $50.94 | $50.94 | $50.80 | 699 |
| 2022-04-18 | $50.19 | $50.19 | $49.96 | $50.13 | $49.99 | 1,027 |
| 2022-04-14 | $50.15 | $50.15 | $50.15 | $50.15 | $50.01 | 80 |
| 2022-04-13 | $50.58 | $50.85 | $50.58 | $50.79 | $50.65 | 4,845 |
| 2022-04-12 | $50.24 | $50.24 | $50.24 | $50.24 | $50.10 | 0 |
| 2022-04-11 | $50.75 | $50.76 | $50.39 | $50.39 | $50.25 | 1,945 |
| 2022-04-08 | $51.39 | $51.39 | $51.27 | $51.27 | $51.13 | 140 |
| 2022-04-07 | $51.20 | $51.47 | $51.00 | $51.47 | $51.33 | 834 |
| 2022-04-06 | $51.06 | $51.25 | $50.97 | $51.25 | $51.11 | 50,031 |
| 2022-04-05 | $52.18 | $52.18 | $51.78 | $51.78 | $51.64 | 50,020 |
| 2022-04-04 | $52.41 | $52.41 | $52.41 | $52.41 | $52.26 | 4 |
| 2022-04-01 | $51.98 | $51.98 | $51.98 | $51.98 | $51.83 | 2 |
| 2022-03-31 | $51.93 | $51.93 | $51.93 | $51.93 | $51.79 | 2 |
| 2022-03-30 | $52.65 | $52.66 | $52.60 | $52.62 | $52.47 | 3,125 |
| 2022-03-29 | $52.98 | $52.98 | $52.97 | $52.97 | $52.82 | 273 |
| 2022-03-28 | $52.26 | $52.26 | $52.26 | $52.26 | $52.11 | 4 |
| 2022-03-25 | $51.63 | $51.85 | $51.63 | $51.85 | $51.71 | 1,227 |
| 2022-03-24 | $51.63 | $51.63 | $51.63 | $51.63 | $51.48 | 101 |
| 2022-03-23 | $51.23 | $51.39 | $50.99 | $50.99 | $50.85 | 25,545 |
| 2022-03-22 | $51.47 | $51.53 | $51.47 | $51.53 | $51.39 | 7,008 |
| 2022-03-21 | $50.94 | $50.94 | $50.94 | $50.94 | $50.80 | 2 |
| 2022-03-18 | $51.01 | $51.01 | $51.01 | $51.01 | $50.86 | 2 |
| 2022-03-17 | $50.11 | $50.43 | $50.11 | $50.43 | $50.15 | 2,372 |
| 2022-03-16 | $49.26 | $49.76 | $49.26 | $49.76 | $49.47 | 4,911 |
| 2022-03-15 | $48.73 | $48.73 | $48.73 | $48.73 | $48.45 | 0 |
| 2022-03-14 | $47.72 | $47.72 | $47.72 | $47.72 | $47.45 | 572 |
| 2022-03-11 | $48.72 | $48.72 | $48.16 | $48.16 | $47.88 | 572 |
| 2022-03-10 | $48.84 | $48.84 | $48.84 | $48.84 | $48.56 | 2 |
| 2022-03-09 | $49.02 | $49.02 | $49.02 | $49.02 | $48.74 | 22 |
| 2022-03-08 | $48.15 | $48.17 | $47.88 | $47.88 | $47.61 | 1,644 |
| 2022-03-07 | $48.84 | $48.84 | $48.24 | $48.24 | $47.97 | 204 |
| 2022-03-04 | $49.50 | $49.70 | $49.24 | $49.67 | $49.39 | 3,202 |
| 2022-03-03 | $49.97 | $49.97 | $49.97 | $49.97 | $49.68 | 120 |
| 2022-03-02 | $50.29 | $50.29 | $50.29 | $50.29 | $50.00 | 124 |
| 2022-03-01 | $49.28 | $49.29 | $49.28 | $49.29 | $49.00 | 100 |
| 2022-02-28 | $49.90 | $49.92 | $49.90 | $49.92 | $49.63 | 100 |
| 2022-02-25 | $49.82 | $50.04 | $49.82 | $50.04 | $49.76 | 4,192 |
| 2022-02-24 | $49.03 | $49.03 | $49.03 | $49.03 | $48.75 | 8 |
| 2022-02-23 | $48.32 | $48.32 | $48.32 | $48.32 | $48.05 | 0 |
| 2022-02-22 | $49.19 | $49.19 | $49.19 | $49.19 | $48.90 | 306 |
| 2022-02-18 | $49.73 | $49.76 | $49.73 | $49.76 | $49.47 | 306 |
| 2022-02-17 | $50.18 | $50.18 | $50.18 | $50.18 | $49.90 | 0 |
| 2022-02-16 | $51.29 | $51.29 | $51.29 | $51.29 | $51.00 | 1 |
| 2022-02-15 | $51.25 | $51.25 | $51.25 | $51.25 | $50.96 | 1 |
| 2022-02-14 | $50.50 | $50.50 | $50.50 | $50.50 | $50.21 | 1 |
| 2022-02-11 | $50.74 | $50.74 | $50.74 | $50.74 | $50.45 | 1 |
| 2022-02-10 | $51.78 | $51.78 | $51.70 | $51.70 | $51.40 | 100 |
| 2022-02-09 | $52.57 | $52.57 | $52.57 | $52.57 | $52.27 | 85 |
| 2022-02-08 | $51.87 | $51.87 | $51.87 | $51.87 | $51.58 | 50 |
| 2022-02-07 | $51.33 | $51.33 | $51.33 | $51.33 | $51.03 | 50 |
| 2022-02-04 | $52.09 | $52.09 | $51.69 | $51.69 | $51.40 | 300 |
| 2022-02-03 | $51.32 | $51.32 | $51.32 | $51.32 | $51.03 | 115 |
| 2022-02-02 | $52.62 | $52.62 | $52.62 | $52.62 | $52.32 | 115 |
| 2022-02-01 | $52.11 | $52.11 | $52.11 | $52.11 | $51.82 | 302 |
| 2022-01-31 | $51.53 | $51.82 | $51.53 | $51.82 | $51.52 | 302 |
| 2022-01-28 | $50.82 | $50.82 | $50.82 | $50.82 | $50.53 | 502 |
| 2022-01-27 | $49.76 | $49.76 | $49.56 | $49.69 | $49.40 | 502 |
| 2022-01-26 | $50.84 | $50.84 | $49.93 | $49.93 | $49.64 | 279 |
| 2022-01-25 | $50.72 | $50.72 | $50.11 | $50.11 | $49.82 | 12,458 |
| 2022-01-24 | $49.98 | $50.71 | $48.71 | $50.71 | $50.42 | 361 |
| 2022-01-21 | $51.37 | $51.37 | $50.71 | $50.71 | $50.42 | 1,706 |
| 2022-01-20 | $51.54 | $51.54 | $51.54 | $51.54 | $51.25 | 3 |
| 2022-01-19 | $52.09 | $52.09 | $52.09 | $52.09 | $51.79 | 0 |
| 2022-01-18 | $52.49 | $52.49 | $52.49 | $52.49 | $52.19 | 4 |
| 2022-01-14 | $53.51 | $53.51 | $53.51 | $53.51 | $53.21 | 4 |
| 2022-01-13 | $53.48 | $53.48 | $53.48 | $53.48 | $53.17 | 0 |
| 2022-01-12 | $54.29 | $54.29 | $54.29 | $54.29 | $53.98 | 20 |
| 2022-01-11 | $54.11 | $54.11 | $54.11 | $54.11 | $53.80 | 20 |
| 2022-01-10 | $53.58 | $53.58 | $53.58 | $53.58 | $53.27 | 4 |
| 2022-01-07 | $53.73 | $53.73 | $53.73 | $53.73 | $53.42 | 10 |
| 2022-01-06 | $53.84 | $53.84 | $53.84 | $53.84 | $53.54 | 1 |
| 2022-01-05 | $55.43 | $55.43 | $54.02 | $54.02 | $53.72 | 1,020 |
| 2022-01-04 | $55.08 | $55.08 | $55.08 | $55.08 | $54.77 | 88 |
| 2022-01-03 | $55.11 | $55.11 | $55.11 | $55.11 | $54.79 | 0 |
| 2021-12-31 | $54.77 | $54.77 | $54.77 | $54.77 | $54.46 | 0 |
| 2021-12-30 | $54.92 | $54.92 | $54.92 | $54.92 | $54.60 | 0 |
| 2021-12-29 | $55.11 | $55.11 | $55.11 | $55.11 | $54.80 | 0 |
| 2021-12-28 | $54.95 | $54.95 | $54.95 | $54.95 | $54.64 | 1,555 |
| 2021-12-27 | $54.93 | $55.03 | $54.93 | $55.03 | $54.72 | 1,555 |
| 2021-12-23 | $54.34 | $54.34 | $54.34 | $54.34 | $54.03 | 100 |
| 2021-12-22 | $53.54 | $53.99 | $53.52 | $53.99 | $53.68 | 18,640 |
| 2021-12-21 | $53.45 | $53.45 | $53.45 | $53.45 | $53.15 | 122 |
| 2021-12-20 | $52.57 | $52.57 | $52.57 | $52.57 | $52.27 | 102 |
| 2021-12-17 | $53.43 | $53.43 | $53.17 | $53.23 | $52.93 | 365 |
| 2021-12-16 | $54.01 | $54.01 | $54.00 | $54.00 | $53.50 | 100 |
| 2021-12-15 | $53.66 | $54.41 | $53.66 | $54.41 | $53.90 | 4,169 |
| 2021-12-14 | $53.53 | $53.53 | $53.53 | $53.53 | $53.03 | 5 |
| 2021-12-13 | $54.03 | $54.03 | $54.03 | $54.03 | $53.52 | 1 |
| 2021-12-10 | $54.45 | $54.45 | $54.45 | $54.45 | $53.94 | 202 |
| 2021-12-09 | $54.09 | $54.09 | $54.06 | $54.06 | $53.55 | 450 |
| 2021-12-08 | $54.28 | $54.42 | $54.28 | $54.42 | $53.91 | 591 |
| 2021-12-07 | $54.19 | $54.19 | $54.19 | $54.19 | $53.68 | 4 |
| 2021-12-06 | $53.11 | $53.11 | $53.11 | $53.11 | $52.61 | 1 |
| 2021-12-03 | $52.51 | $52.51 | $52.51 | $52.51 | $52.02 | 2 |
| 2021-12-02 | $52.94 | $52.94 | $52.94 | $52.94 | $52.45 | 2 |
| 2021-12-01 | $52.40 | $52.40 | $52.40 | $52.40 | $51.91 | 4 |
| 2021-11-30 | $52.94 | $52.94 | $52.94 | $52.94 | $52.44 | 4 |
| 2021-11-29 | $53.99 | $53.99 | $53.99 | $53.99 | $53.48 | 0 |
| 2021-11-26 | $53.29 | $53.29 | $53.29 | $53.29 | $52.79 | 6,044 |
| 2021-11-24 | $54.41 | $54.47 | $54.33 | $54.47 | $53.96 | 6,044 |
| 2021-11-23 | $54.29 | $54.29 | $54.29 | $54.29 | $53.78 | 124 |
| 2021-11-22 | $54.33 | $54.33 | $54.33 | $54.33 | $53.82 | 102 |
| 2021-11-19 | $54.51 | $54.51 | $54.51 | $54.51 | $54.00 | 131 |
| 2021-11-18 | $54.57 | $54.58 | $54.56 | $54.56 | $54.05 | 2,493 |
| 2021-11-17 | $54.41 | $54.41 | $54.41 | $54.41 | $53.90 | 43 |
| 2021-11-16 | $54.56 | $54.56 | $54.56 | $54.56 | $54.04 | 75 |
| 2021-11-15 | $54.22 | $54.22 | $54.22 | $54.22 | $53.71 | 9 |
| 2021-11-12 | $54.19 | $54.24 | $54.19 | $54.24 | $53.73 | 1,423 |
| 2021-11-11 | $53.86 | $53.86 | $53.86 | $53.86 | $53.36 | 7 |
| 2021-11-10 | $53.89 | $53.89 | $53.89 | $53.89 | $53.39 | 1 |
| 2021-11-09 | $54.29 | $54.29 | $54.29 | $54.29 | $53.78 | 100 |
| 2021-11-08 | $54.44 | $54.55 | $54.44 | $54.48 | $53.97 | 555 |
| 2021-11-05 | $54.65 | $54.65 | $54.42 | $54.42 | $53.91 | 401 |
| 2021-11-04 | $54.19 | $54.25 | $54.19 | $54.25 | $53.74 | 200 |
| 2021-11-03 | $54.01 | $54.01 | $54.01 | $54.01 | $53.50 | 34 |
| 2021-11-02 | $53.65 | $53.70 | $53.65 | $53.66 | $53.15 | 1,032 |
| 2021-11-01 | $53.43 | $53.43 | $53.43 | $53.43 | $52.93 | 222 |
| 2021-10-29 | $53.22 | $53.39 | $53.22 | $53.39 | $52.89 | 100 |
| 2021-10-28 | $53.24 | $53.24 | $53.24 | $53.24 | $52.74 | 50 |
| 2021-10-27 | $52.74 | $52.74 | $52.74 | $52.74 | $52.25 | 50 |
| 2021-10-26 | $52.96 | $52.96 | $52.87 | $52.87 | $52.38 | 101 |
| 2021-10-25 | $52.65 | $52.65 | $52.65 | $52.65 | $52.16 | 1 |
| 2021-10-22 | $52.42 | $52.42 | $52.42 | $52.42 | $51.93 | 10 |
| 2021-10-21 | $52.46 | $52.46 | $52.46 | $52.46 | $51.97 | 50 |
| 2021-10-20 | $52.29 | $52.29 | $52.25 | $52.25 | $51.76 | 1,050 |
| 2021-10-19 | $52.08 | $52.08 | $52.08 | $52.08 | $51.59 | 45 |
| 2021-10-18 | $51.72 | $51.72 | $51.72 | $51.72 | $51.24 | 27 |
| 2021-10-15 | $51.57 | $51.57 | $51.57 | $51.57 | $51.09 | 13 |
| 2021-10-14 | $51.09 | $51.16 | $51.09 | $51.16 | $50.68 | 202 |
| 2021-10-13 | $50.15 | $50.29 | $50.15 | $50.29 | $49.81 | 101 |
| 2021-10-12 | $50.06 | $50.06 | $50.06 | $50.06 | $49.59 | 0 |
| 2021-10-11 | $50.18 | $50.18 | $50.18 | $50.18 | $49.70 | 0 |
| 2021-10-08 | $50.45 | $50.45 | $50.45 | $50.45 | $49.98 | 0 |
| 2021-10-07 | $50.47 | $50.47 | $50.47 | $50.47 | $49.99 | 507 |
| 2021-10-06 | $49.88 | $50.02 | $49.86 | $50.02 | $49.55 | 507 |
| 2021-10-05 | $49.99 | $49.99 | $49.79 | $49.79 | $49.32 | 102 |
| 2021-10-04 | $49.05 | $49.22 | $49.05 | $49.22 | $48.76 | 201 |
| 2021-10-01 | $49.19 | $49.93 | $49.19 | $49.93 | $49.46 | 400 |
| 2021-09-30 | $49.76 | $49.76 | $49.41 | $49.41 | $48.95 | 4,525 |
| 2021-09-29 | $49.98 | $49.98 | $49.87 | $49.87 | $49.40 | 3,700 |
| 2021-09-28 | $50.50 | $50.50 | $49.87 | $49.87 | $49.41 | 824 |
| 2021-09-27 | $51.03 | $51.03 | $50.89 | $50.89 | $50.42 | 305 |
| 2021-09-24 | $51.04 | $51.04 | $51.04 | $51.04 | $50.56 | 20 |
| 2021-09-23 | $50.98 | $50.98 | $50.98 | $50.98 | $50.50 | 3 |
| 2021-09-22 | $50.48 | $50.48 | $50.35 | $50.35 | $49.88 | 504 |
| 2021-09-21 | $50.26 | $50.26 | $49.99 | $49.99 | $49.52 | 400 |