Goldman Sachs Bloomberg Clean Energy Equity ETF (GCLN) Exchange: BATS
Data as of May 9, 2025
$34.10 ($0.00) 0.00%
Goldman Sachs Bloomberg Clean Energy Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Bloomberg Clean Energy Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $34.10 |
| Previous Close | $34.10 |
| High | $34.10 |
| Low | $34.10 |
| Adjusted Open | $34.10 |
| Previous Adjusted Close | $34.10 |
| Adjusted High | $34.10 |
| Adjusted Low | $34.10 |
Invest in Goldman Sachs Bloomberg Clean Energy Equity ETF (GCLN)
Historical Stock Data for Goldman Sachs Bloomberg Clean Energy Equity ETF (GCLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-05-07 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-05-06 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-05-05 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-05-02 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-05-01 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-30 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-29 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-28 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-25 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-23 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-22 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-21 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-17 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-16 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-15 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-14 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-11 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-10 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-09 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-08 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-07 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-04 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-03 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-02 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-04-01 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-31 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-28 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-27 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-26 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-25 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-21 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-20 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-19 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-18 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-17 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-14 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-13 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-12 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-11 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-07 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-06 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-05 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-04 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-03-03 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-28 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-27 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-26 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-25 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-21 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-20 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-19 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-18 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-14 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-13 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-12 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-11 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-10 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-07 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-06 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-05 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-04 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-02-03 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-31 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-30 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-29 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-28 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-27 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-23 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-22 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-21 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-17 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-16 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-15 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-14 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-13 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-01-10 | $31.57 | $34.13 | $31.57 | $34.10 | $34.10 | 985 |
| 2025-01-08 | $34.74 | $34.88 | $34.58 | $34.87 | $34.87 | 14,916 |
| 2025-01-07 | $35.47 | $35.47 | $35.22 | $35.33 | $35.33 | 3,568 |
| 2025-01-06 | $35.55 | $35.55 | $35.49 | $35.49 | $35.49 | 174 |
| 2025-01-03 | $35.31 | $35.75 | $35.31 | $35.60 | $35.60 | 14,873 |
| 2025-01-02 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 174 |
| 2024-12-31 | $35.26 | $35.26 | $35.17 | $35.17 | $35.17 | 5,903 |
| 2024-12-30 | $35.40 | $35.40 | $35.37 | $35.37 | $35.37 | 224 |
| 2024-12-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 56 |
| 2024-12-26 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 22 |
| 2024-12-24 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 13 |
| 2024-12-23 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 41 |
| 2024-12-20 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 18 |
| 2024-12-19 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 38 |
| 2024-12-18 | $36.00 | $36.00 | $35.50 | $35.50 | $35.50 | 511 |
| 2024-12-17 | $36.58 | $36.58 | $36.58 | $36.58 | $36.58 | 39 |
| 2024-12-16 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 70 |
| 2024-12-13 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 48 |
| 2024-12-12 | $36.57 | $36.59 | $36.57 | $36.59 | $36.59 | 549 |
| 2024-12-11 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 19 |
| 2024-12-10 | $36.95 | $36.98 | $36.80 | $36.80 | $36.80 | 827 |
| 2024-12-09 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 29 |
| 2024-12-06 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 10 |
| 2024-12-05 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 22 |
| 2024-12-04 | $36.68 | $36.86 | $36.68 | $36.86 | $36.86 | 240 |
| 2024-12-03 | $37.21 | $37.21 | $37.10 | $37.10 | $37.10 | 571 |
| 2024-12-02 | $37.09 | $37.46 | $37.09 | $37.41 | $37.41 | 474 |
| 2024-11-29 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 33 |
| 2024-11-27 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 98 |
| 2024-11-26 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 20 |
| 2024-11-25 | $37.06 | $37.06 | $36.97 | $36.97 | $36.97 | 225 |
| 2024-11-22 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 11 |
| 2024-11-21 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 14 |
| 2024-11-20 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 76 |
| 2024-11-19 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1 |
| 2024-11-18 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 25 |
| 2024-11-15 | $36.28 | $36.36 | $36.28 | $36.36 | $36.36 | 281 |
| 2024-11-14 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 50 |
| 2024-11-13 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 68 |
| 2024-11-12 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 59 |
| 2024-11-11 | $37.01 | $37.21 | $37.01 | $37.13 | $37.13 | 296 |
| 2024-11-08 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 142 |
| 2024-11-07 | $36.67 | $36.72 | $36.67 | $36.72 | $36.72 | 411 |
| 2024-11-06 | $35.47 | $36.27 | $35.47 | $36.22 | $36.22 | 1,679 |
| 2024-11-05 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 31 |
| 2024-11-04 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 14 |
| 2024-11-01 | $36.88 | $36.88 | $36.43 | $36.43 | $36.43 | 291 |
| 2024-10-31 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 56 |
| 2024-10-30 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 55 |
| 2024-10-29 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 37 |
| 2024-10-28 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 55 |
| 2024-10-25 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 115 |
| 2024-10-24 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 154 |
| 2024-10-23 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 4 |
| 2024-10-22 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 45 |
| 2024-10-21 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 40 |
| 2024-10-18 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 8 |
| 2024-10-17 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 23 |
| 2024-10-16 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 3 |
| 2024-10-15 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 5 |
| 2024-10-14 | $37.01 | $37.15 | $37.01 | $37.15 | $37.15 | 334 |
| 2024-10-11 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 42 |
| 2024-10-10 | $37.02 | $37.11 | $37.02 | $37.11 | $37.11 | 769 |
| 2024-10-09 | $37.27 | $37.39 | $37.14 | $37.38 | $37.38 | 1,095 |
| 2024-10-08 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 5 |
| 2024-10-07 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 85 |
| 2024-10-04 | $37.97 | $38.17 | $37.97 | $38.17 | $38.17 | 377 |
| 2024-10-03 | $37.96 | $38.01 | $37.84 | $37.87 | $37.87 | 1,732 |
| 2024-10-02 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 176 |
| 2024-10-01 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 1 |
| 2024-09-30 | $38.35 | $38.43 | $38.35 | $38.43 | $38.43 | 362 |
| 2024-09-27 | $38.37 | $38.37 | $38.32 | $38.32 | $38.32 | 548 |
| 2024-09-26 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 56 |
| 2024-09-25 | $37.51 | $37.51 | $37.48 | $37.48 | $37.48 | 142 |
| 2024-09-24 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 1 |
| 2024-09-23 | $36.92 | $37.22 | $36.92 | $37.22 | $37.22 | 1,299 |
| 2024-09-20 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 45 |
| 2024-09-19 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 45 |
| 2024-09-18 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 1 |
| 2024-09-17 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 2 |
| 2024-09-16 | $36.86 | $36.86 | $36.86 | $36.86 | $36.86 | 5 |
| 2024-09-13 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 6 |
| 2024-09-12 | $36.35 | $36.35 | $36.35 | $36.35 | $36.35 | 52 |
| 2024-09-11 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 52 |
| 2024-09-10 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 4 |
| 2024-09-09 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2024-09-06 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 34 |
| 2024-09-05 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 0 |
| 2024-09-04 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 204 |
| 2024-09-03 | $35.74 | $35.74 | $35.57 | $35.57 | $35.57 | 204 |
| 2024-08-30 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 1 |
| 2024-08-29 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 14 |
| 2024-08-28 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 65 |
| 2024-08-27 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 2 |
| 2024-08-26 | $35.69 | $35.70 | $35.69 | $35.70 | $35.70 | 126 |
| 2024-08-23 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 2 |
| 2024-08-22 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2024-08-21 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 8 |
| 2024-08-20 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 42 |
| 2024-08-19 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 28 |
| 2024-08-16 | $34.89 | $35.10 | $34.89 | $35.10 | $35.10 | 208 |
| 2024-08-15 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2024-08-14 | $34.60 | $34.67 | $34.60 | $34.67 | $34.67 | 369 |
| 2024-08-13 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 128 |
| 2024-08-12 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 69 |
| 2024-08-09 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 50 |
| 2024-08-08 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 50 |
| 2024-08-07 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 2 |
| 2024-08-06 | $33.86 | $33.90 | $33.86 | $33.90 | $33.90 | 351 |
| 2024-08-05 | $31.20 | $33.77 | $31.20 | $33.77 | $33.77 | 1,153 |
| 2024-08-02 | $34.72 | $34.72 | $34.57 | $34.66 | $34.66 | 498 |
| 2024-08-01 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 4 |
| 2024-07-31 | $34.93 | $35.12 | $34.93 | $35.12 | $35.12 | 259 |
| 2024-07-30 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 690 |
| 2024-07-29 | $34.56 | $34.71 | $33.21 | $34.71 | $34.71 | 704 |
| 2024-07-26 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 10 |
| 2024-07-25 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 135 |
| 2024-07-24 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 135 |
| 2024-07-23 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2024-07-22 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2024-07-19 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 50 |
| 2024-07-18 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 9 |
| 2024-07-17 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 9 |
| 2024-07-16 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 614 |
| 2024-07-15 | $34.64 | $34.64 | $34.42 | $34.42 | $34.42 | 614 |
| 2024-07-12 | $35.21 | $35.21 | $35.11 | $35.11 | $35.11 | 260 |
| 2024-07-11 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 600 |
| 2024-07-10 | $34.18 | $34.38 | $34.18 | $34.38 | $34.38 | 600 |
| 2024-07-09 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 63 |
| 2024-07-08 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 2 |
| 2024-07-05 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 2 |
| 2024-07-03 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 4 |
| 2024-07-02 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 37 |
| 2024-07-01 | $33.18 | $33.18 | $33.04 | $33.04 | $33.04 | 169 |
| 2024-06-28 | $33.13 | $33.13 | $32.93 | $32.93 | $32.93 | 217 |
| 2024-06-27 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 21 |
| 2024-06-26 | $33.15 | $33.37 | $33.15 | $33.37 | $33.37 | 584 |
| 2024-06-25 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 58 |
| 2024-06-24 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1,580 |
| 2024-06-21 | $33.87 | $33.87 | $33.83 | $33.83 | $33.39 | 1,034 |
| 2024-06-20 | $33.97 | $33.97 | $33.97 | $33.97 | $33.53 | 15 |
| 2024-06-18 | $33.89 | $34.11 | $33.89 | $34.11 | $33.67 | 1,525 |
| 2024-06-17 | $34.05 | $34.05 | $34.05 | $34.05 | $33.61 | 12 |
| 2024-06-14 | $34.10 | $34.10 | $34.10 | $34.10 | $33.66 | 1 |
| 2024-06-13 | $34.49 | $34.49 | $34.49 | $34.49 | $34.05 | 32 |
| 2024-06-12 | $34.67 | $34.67 | $34.67 | $34.67 | $34.22 | 183 |
| 2024-06-11 | $34.21 | $34.43 | $34.21 | $34.43 | $33.98 | 183 |
| 2024-06-10 | $34.73 | $34.73 | $34.73 | $34.73 | $34.29 | 0 |
| 2024-06-07 | $34.62 | $34.62 | $34.62 | $34.62 | $34.17 | 29 |
| 2024-06-06 | $35.16 | $35.16 | $35.16 | $35.16 | $34.71 | 0 |
| 2024-06-05 | $35.32 | $35.32 | $35.32 | $35.32 | $34.87 | 0 |
| 2024-06-04 | $35.26 | $35.26 | $35.26 | $35.26 | $34.81 | 22 |
| 2024-06-03 | $35.29 | $35.29 | $35.29 | $35.29 | $34.83 | 22 |
| 2024-05-31 | $35.23 | $35.23 | $35.23 | $35.23 | $34.78 | 2 |
| 2024-05-30 | $34.94 | $34.94 | $34.94 | $34.94 | $34.49 | 217 |
| 2024-05-29 | $34.74 | $34.74 | $34.53 | $34.53 | $34.09 | 217 |
| 2024-05-28 | $34.99 | $34.99 | $34.99 | $34.99 | $34.54 | 1 |
| 2024-05-24 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 16 |
| 2024-05-23 | $34.64 | $34.64 | $34.54 | $34.54 | $34.54 | 404 |
| 2024-05-22 | $35.23 | $35.23 | $35.22 | $35.22 | $35.22 | 153 |
| 2024-05-21 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 11 |
| 2024-05-20 | $35.05 | $35.15 | $35.04 | $35.04 | $35.04 | 590 |
| 2024-05-17 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 4 |
| 2024-05-16 | $35.10 | $35.23 | $35.10 | $35.20 | $35.20 | 727 |
| 2024-05-15 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 14 |
| 2024-05-14 | $34.77 | $34.91 | $34.77 | $34.91 | $34.91 | 141 |
| 2024-05-13 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 13 |
| 2024-05-10 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 11 |
| 2024-05-09 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 12 |
| 2024-05-08 | $34.16 | $34.33 | $34.01 | $34.33 | $34.33 | 255 |
| 2024-05-07 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 99 |
| 2024-05-06 | $34.04 | $34.12 | $34.04 | $34.12 | $34.12 | 622 |
| 2024-05-03 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 9 |
| 2024-05-02 | $33.30 | $33.59 | $33.30 | $33.59 | $33.59 | 220 |
| 2024-05-01 | $32.85 | $33.10 | $32.85 | $33.10 | $33.10 | 296 |
| 2024-04-30 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 1 |
| 2024-04-29 | $33.16 | $33.41 | $33.16 | $33.41 | $33.41 | 508 |
| 2024-04-26 | $32.73 | $32.84 | $32.46 | $32.72 | $32.72 | 1,402 |
| 2024-04-25 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 1 |
| 2024-04-24 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 35 |
| 2024-04-23 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 39 |
| 2024-04-22 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 39 |
| 2024-04-19 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 8 |
| 2024-04-18 | $31.97 | $31.97 | $31.81 | $31.91 | $31.91 | 276 |
| 2024-04-17 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 34 |
| 2024-04-16 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 151 |
| 2024-04-15 | $32.50 | $32.50 | $31.95 | $31.95 | $31.95 | 879 |
| 2024-04-12 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 43 |
| 2024-04-11 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 723 |
| 2024-04-10 | $32.36 | $32.57 | $32.36 | $32.48 | $32.48 | 723 |
| 2024-04-09 | $33.20 | $33.20 | $33.16 | $33.16 | $33.16 | 300 |
| 2024-04-08 | $32.63 | $32.89 | $32.63 | $32.89 | $32.89 | 770 |
| 2024-04-05 | $32.72 | $32.72 | $32.68 | $32.68 | $32.68 | 730 |
| 2024-04-04 | $32.77 | $32.81 | $32.75 | $32.81 | $32.81 | 10,680 |
| 2024-04-03 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 6 |
| 2024-04-02 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 1 |
| 2024-04-01 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 141 |
| 2024-03-28 | $33.08 | $33.13 | $33.08 | $33.13 | $33.13 | 185 |
| 2024-03-27 | $33.06 | $33.11 | $33.06 | $33.11 | $33.11 | 100 |
| 2024-03-26 | $32.76 | $32.84 | $32.59 | $32.64 | $32.64 | 1,436 |
| 2024-03-25 | $32.67 | $32.71 | $32.67 | $32.71 | $32.71 | 145 |
| 2024-03-22 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 8 |
| 2024-03-21 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 8 |
| 2024-03-20 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 98 |
| 2024-03-19 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 98 |
| 2024-03-18 | $32.43 | $32.48 | $32.43 | $32.48 | $32.48 | 139 |
| 2024-03-15 | $32.19 | $32.20 | $32.19 | $32.20 | $32.20 | 28,286 |
| 2024-03-14 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 17 |
| 2024-03-13 | $32.64 | $32.66 | $32.53 | $32.57 | $32.57 | 3,044 |
| 2024-03-12 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 18 |
| 2024-03-11 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 109 |
| 2024-03-08 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 0 |
| 2024-03-07 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2024-03-06 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 81 |
| 2024-03-05 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 81 |
| 2024-03-04 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 54 |
| 2024-03-01 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 6 |
| 2024-02-29 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 67 |
| 2024-02-28 | $31.54 | $31.58 | $31.49 | $31.58 | $31.58 | 465 |
| 2024-02-27 | $31.52 | $31.74 | $31.52 | $31.73 | $31.73 | 2,905 |
| 2024-02-26 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 115 |
| 2024-02-23 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 106 |
| 2024-02-22 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 15 |
| 2024-02-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 7 |
| 2024-02-20 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 15 |
| 2024-02-16 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 11 |
| 2024-02-15 | $31.60 | $31.62 | $31.46 | $31.62 | $31.62 | 3,020 |
| 2024-02-14 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 2 |
| 2024-02-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 2 |
| 2024-02-12 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 34 |
| 2024-02-09 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 3 |
| 2024-02-08 | $31.13 | $31.16 | $30.60 | $31.16 | $31.16 | 1,389 |
| 2024-02-07 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 9 |
| 2024-02-06 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 48 |
| 2024-02-05 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 83 |
| 2024-02-02 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 28 |
| 2024-02-01 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 10 |
| 2024-01-31 | $31.59 | $31.59 | $31.51 | $31.51 | $31.51 | 100 |
| 2024-01-30 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 2 |
| 2024-01-29 | $31.49 | $31.72 | $31.44 | $31.72 | $31.72 | 521 |
| 2024-01-26 | $31.58 | $31.65 | $31.58 | $31.65 | $31.65 | 471 |
| 2024-01-25 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 89 |
| 2024-01-24 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 24 |
| 2024-01-23 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 76 |
| 2024-01-22 | $32.25 | $32.81 | $31.92 | $31.92 | $31.92 | 849 |
| 2024-01-19 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 3 |
| 2024-01-18 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 75 |
| 2024-01-17 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 130 |
| 2024-01-16 | $32.81 | $32.81 | $32.65 | $32.65 | $32.65 | 215 |
| 2024-01-12 | $33.32 | $33.32 | $33.27 | $33.27 | $33.27 | 128 |
| 2024-01-11 | $33.21 | $33.24 | $33.18 | $33.24 | $33.24 | 3,428 |
| 2024-01-10 | $33.57 | $33.63 | $33.57 | $33.63 | $33.63 | 33,817 |
| 2024-01-09 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 32,829 |
| 2024-01-08 | $33.84 | $33.84 | $33.40 | $33.78 | $33.78 | 32,829 |
| 2024-01-05 | $33.70 | $33.70 | $33.43 | $33.48 | $33.48 | 6,502 |
| 2024-01-04 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 59 |
| 2024-01-03 | $33.70 | $33.70 | $33.59 | $33.70 | $33.70 | 1,182 |
| 2024-01-02 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 28 |
| 2023-12-29 | $34.22 | $34.25 | $34.22 | $34.25 | $34.25 | 247 |
| 2023-12-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 20 |
| 2023-12-27 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 50 |
| 2023-12-26 | $33.95 | $34.11 | $33.95 | $34.11 | $34.11 | 190 |
| 2023-12-22 | $34.28 | $34.28 | $34.17 | $34.17 | $33.89 | 292 |
| 2023-12-21 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 13 |
| 2023-12-20 | $33.95 | $33.95 | $33.52 | $33.53 | $33.53 | 492 |
| 2023-12-19 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 53 |
| 2023-12-18 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 53 |
| 2023-12-15 | $34.14 | $34.14 | $34.05 | $34.05 | $34.05 | 544 |
| 2023-12-14 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 58 |
| 2023-12-13 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 32 |
| 2023-12-12 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 76 |
| 2023-12-11 | $33.48 | $33.52 | $33.48 | $33.52 | $33.52 | 420 |
| 2023-12-08 | $33.37 | $33.50 | $33.32 | $33.50 | $33.50 | 1,113 |
| 2023-12-07 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 7 |
| 2023-12-06 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 7 |
| 2023-12-05 | $33.32 | $33.34 | $33.24 | $33.24 | $33.24 | 1,164 |
| 2023-12-04 | $33.32 | $33.42 | $33.32 | $33.37 | $33.37 | 510 |
| 2023-12-01 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 77 |
| 2023-11-30 | $33.15 | $33.35 | $33.14 | $33.14 | $33.14 | 16,299 |
| 2023-11-29 | $33.26 | $33.37 | $33.08 | $33.08 | $33.08 | 45,109 |
| 2023-11-28 | $33.22 | $33.25 | $33.12 | $33.12 | $33.12 | 508 |
| 2023-11-27 | $32.79 | $32.80 | $32.50 | $32.73 | $32.73 | 13,895 |
| 2023-11-24 | $32.90 | $33.00 | $32.60 | $33.00 | $33.00 | 1,427 |
| 2023-11-22 | $32.97 | $32.97 | $32.90 | $32.90 | $32.90 | 205 |
| 2023-11-21 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 102 |
| 2023-11-20 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 28 |
| 2023-11-17 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 67 |
| 2023-11-16 | $32.73 | $32.74 | $32.73 | $32.74 | $32.74 | 509 |
| 2023-11-15 | $32.70 | $32.75 | $32.70 | $32.75 | $32.75 | 253 |
| 2023-11-14 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 200 |
| 2023-11-13 | $31.35 | $31.56 | $31.34 | $31.56 | $31.56 | 1,852 |
| 2023-11-10 | $31.39 | $31.55 | $31.39 | $31.55 | $31.55 | 500 |
| 2023-11-09 | $31.43 | $31.44 | $31.43 | $31.44 | $31.44 | 1,156 |
| 2023-11-08 | $31.75 | $31.75 | $31.48 | $31.58 | $31.58 | 523 |
| 2023-11-07 | $31.86 | $33.22 | $31.82 | $31.83 | $31.83 | 37,918 |
| 2023-11-06 | $32.31 | $32.31 | $32.01 | $32.01 | $32.01 | 381 |
| 2023-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 297 |
| 2023-11-02 | $31.48 | $31.60 | $31.47 | $31.53 | $31.53 | 1,445 |
| 2023-11-01 | $30.56 | $31.87 | $30.56 | $30.92 | $30.92 | 7,980 |
| 2023-10-31 | $30.60 | $30.70 | $30.60 | $30.68 | $30.68 | 1,590 |
| 2023-10-30 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 191 |
| 2023-10-27 | $30.81 | $30.86 | $30.24 | $30.39 | $30.39 | 10,174 |
| 2023-10-26 | $30.56 | $30.95 | $30.56 | $30.79 | $30.79 | 4,219 |
| 2023-10-25 | $30.40 | $30.48 | $30.40 | $30.48 | $30.48 | 1,212 |
| 2023-10-24 | $30.59 | $30.94 | $30.59 | $30.92 | $30.92 | 9,304 |
| 2023-10-23 | $30.37 | $30.49 | $30.36 | $30.49 | $30.49 | 31,488 |
| 2023-10-20 | $30.60 | $30.70 | $30.41 | $30.41 | $30.41 | 7,472 |
| 2023-10-19 | $30.92 | $31.00 | $30.87 | $30.87 | $30.87 | 35,382 |
| 2023-10-18 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 9 |
| 2023-10-17 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 5 |
| 2023-10-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 97 |
| 2023-10-13 | $31.76 | $31.76 | $31.64 | $31.64 | $31.64 | 549 |
| 2023-10-12 | $31.90 | $31.91 | $31.90 | $31.91 | $31.91 | 1,219 |
| 2023-10-11 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 111 |
| 2023-10-10 | $31.88 | $31.91 | $31.88 | $31.91 | $31.91 | 111 |
| 2023-10-09 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 33 |
| 2023-10-06 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 40 |
| 2023-10-05 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 256 |
| 2023-10-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 37 |
| 2023-10-03 | $30.83 | $30.90 | $30.83 | $30.88 | $30.88 | 772 |
| 2023-10-02 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 2 |
| 2023-09-29 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 1 |
| 2023-09-28 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 30 |
| 2023-09-27 | $32.66 | $32.66 | $32.00 | $32.25 | $32.25 | 4,940 |
| 2023-09-26 | $33.05 | $33.05 | $32.62 | $32.62 | $32.62 | 270 |
| 2023-09-25 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 20 |
| 2023-09-22 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 2 |
| 2023-09-21 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 54 |
| 2023-09-20 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 17 |
| 2023-09-19 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 4 |
| 2023-09-18 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 8 |
| 2023-09-15 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 9 |
| 2023-09-14 | $34.72 | $34.75 | $34.67 | $34.67 | $34.67 | 682 |
| 2023-09-13 | $34.28 | $34.29 | $34.19 | $34.19 | $34.19 | 585 |
| 2023-09-12 | $34.19 | $34.30 | $34.18 | $34.30 | $34.30 | 434 |
| 2023-09-11 | $34.34 | $34.42 | $34.34 | $34.42 | $34.42 | 107 |
| 2023-09-08 | $33.80 | $33.93 | $33.79 | $33.93 | $33.93 | 369 |
| 2023-09-07 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 105 |
| 2023-09-06 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 83 |
| 2023-09-05 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 83 |
| 2023-09-01 | $35.22 | $35.22 | $34.99 | $34.99 | $34.99 | 206 |
| 2023-08-31 | $35.41 | $35.41 | $35.22 | $35.22 | $35.22 | 252 |
| 2023-08-30 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 34 |
| 2023-08-29 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 34 |
| 2023-08-28 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 1 |
| 2023-08-25 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 3 |
| 2023-08-24 | $34.82 | $34.82 | $34.43 | $34.43 | $34.43 | 2,202 |
| 2023-08-23 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 1 |
| 2023-08-22 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 2 |
| 2023-08-21 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 15 |
| 2023-08-18 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 87 |
| 2023-08-17 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 1 |
| 2023-08-16 | $34.92 | $34.92 | $34.69 | $34.69 | $34.69 | 255 |
| 2023-08-15 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 5 |
| 2023-08-14 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 17 |
| 2023-08-11 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 48 |
| 2023-08-10 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 57 |
| 2023-08-09 | $36.51 | $36.51 | $36.51 | $36.51 | $36.51 | 14 |
| 2023-08-08 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 10 |
| 2023-08-07 | $36.57 | $36.62 | $36.57 | $36.62 | $36.62 | 1,545 |
| 2023-08-04 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 2 |
| 2023-08-03 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 65 |
| 2023-08-02 | $37.48 | $37.48 | $37.11 | $37.11 | $37.11 | 120 |
| 2023-08-01 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 39 |
| 2023-07-31 | $38.48 | $38.64 | $38.48 | $38.58 | $38.58 | 639 |
| 2023-07-28 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 7 |
| 2023-07-27 | $38.42 | $39.31 | $37.94 | $37.94 | $37.94 | 1,103 |
| 2023-07-26 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 1 |
| 2023-07-25 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 1 |
| 2023-07-24 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 4 |
| 2023-07-21 | $38.55 | $38.63 | $38.55 | $38.63 | $38.63 | 103 |
| 2023-07-20 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 67 |
| 2023-07-19 | $39.07 | $39.07 | $38.99 | $38.99 | $38.99 | 303 |
| 2023-07-18 | $38.98 | $39.08 | $38.98 | $39.08 | $39.08 | 251 |
| 2023-07-17 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 94 |
| 2023-07-14 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 8 |
| 2023-07-13 | $39.16 | $39.16 | $39.16 | $39.16 | $39.16 | 4 |
| 2023-07-12 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 5 |
| 2023-07-11 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 71 |
| 2023-07-10 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 1 |
| 2023-07-07 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 22 |
| 2023-07-06 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 31 |
| 2023-07-05 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 2 |
| 2023-07-03 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 90 |
| 2023-06-30 | $37.67 | $37.89 | $37.67 | $37.84 | $37.84 | 892 |
| 2023-06-29 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 135 |
| 2023-06-28 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 53 |
| 2023-06-27 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 31 |
| 2023-06-26 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 63 |
| 2023-06-23 | $37.10 | $37.10 | $37.10 | $37.10 | $36.82 | 2 |
| 2023-06-22 | $37.76 | $37.76 | $37.76 | $37.76 | $37.48 | 4 |
| 2023-06-21 | $38.07 | $38.07 | $38.07 | $38.07 | $37.79 | 52 |
| 2023-06-20 | $38.29 | $38.43 | $38.21 | $38.35 | $38.07 | 1,127 |
| 2023-06-16 | $39.06 | $39.06 | $38.80 | $38.80 | $38.80 | 108 |
| 2023-06-15 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 25 |
| 2023-06-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 2 |
| 2023-06-13 | $38.15 | $38.25 | $38.15 | $38.25 | $38.25 | 121 |
| 2023-06-12 | $38.04 | $38.04 | $37.96 | $37.96 | $37.96 | 104 |
| 2023-06-09 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 5 |
| 2023-06-08 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 73 |
| 2023-06-07 | $37.60 | $37.60 | $37.41 | $37.41 | $37.41 | 188 |
| 2023-06-06 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 1 |
| 2023-06-05 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 26 |
| 2023-06-02 | $39.18 | $39.18 | $37.56 | $37.60 | $37.60 | 1,146 |
| 2023-06-01 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 46 |
| 2023-05-31 | $36.50 | $36.77 | $36.50 | $36.77 | $36.77 | 1,024 |
| 2023-05-30 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 4 |
| 2023-05-26 | $37.03 | $37.03 | $37.00 | $37.00 | $37.00 | 176 |
| 2023-05-25 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 122 |
| 2023-05-24 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2023-05-23 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 70 |
| 2023-05-22 | $37.59 | $37.59 | $37.59 | $37.59 | $37.59 | 12 |
| 2023-05-19 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 26 |
| 2023-05-18 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 26 |
| 2023-05-17 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 10 |
| 2023-05-16 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 1 |
| 2023-05-15 | $37.76 | $37.91 | $37.76 | $37.91 | $37.91 | 231 |
| 2023-05-12 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 4 |
| 2023-05-11 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 4 |
| 2023-05-10 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 6 |
| 2023-05-09 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 11 |
| 2023-05-08 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 1 |
| 2023-05-05 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 12 |
| 2023-05-04 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 20 |
| 2023-05-03 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 2 |
| 2023-05-02 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 3 |
| 2023-05-01 | $37.65 | $37.68 | $37.65 | $37.68 | $37.68 | 390 |
| 2023-04-28 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 9 |
| 2023-04-27 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 120 |
| 2023-04-26 | $37.33 | $37.33 | $37.33 | $37.33 | $37.33 | 91 |
| 2023-04-25 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 2 |
| 2023-04-24 | $38.49 | $38.49 | $38.49 | $38.49 | $38.49 | 159 |
| 2023-04-21 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 36 |
| 2023-04-20 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 3 |
| 2023-04-19 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 2 |
| 2023-04-18 | $39.24 | $39.24 | $39.10 | $39.10 | $39.10 | 163 |
| 2023-04-17 | $38.90 | $38.99 | $38.90 | $38.99 | $38.99 | 364 |
| 2023-04-14 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 7 |
| 2023-04-13 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 3 |
| 2023-04-12 | $38.53 | $38.53 | $38.53 | $38.53 | $38.53 | 20 |
| 2023-04-11 | $38.81 | $38.81 | $38.81 | $38.81 | $38.81 | 1 |
| 2023-04-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 402 |
| 2023-04-06 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 138 |
| 2023-04-05 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 15 |
| 2023-04-04 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 15 |
| 2023-04-03 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 17 |
| 2023-03-31 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 327 |
| 2023-03-30 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 62 |
| 2023-03-29 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 103 |
| 2023-03-28 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 103 |
| 2023-03-27 | $37.60 | $37.60 | $37.38 | $37.38 | $37.38 | 211 |
| 2023-03-24 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 1,201 |
| 2023-03-23 | $37.04 | $37.27 | $37.00 | $37.27 | $37.27 | 1,201 |
| 2023-03-22 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 34 |
| 2023-03-21 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 2 |
| 2023-03-20 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 71 |
| 2023-03-17 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 6 |
| 2023-03-16 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 81 |
| 2023-03-15 | $36.85 | $36.85 | $36.81 | $36.81 | $36.81 | 339 |
| 2023-03-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 5 |
| 2023-03-13 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 5 |
| 2023-03-10 | $37.32 | $37.62 | $36.91 | $36.91 | $36.91 | 1,636 |
| 2023-03-09 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 35 |
| 2023-03-08 | $37.62 | $37.83 | $37.62 | $37.83 | $37.83 | 346 |
| 2023-03-07 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 15 |
| 2023-03-06 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 24 |
| 2023-03-03 | $38.00 | $38.00 | $37.97 | $37.97 | $37.97 | 244 |
| 2023-03-02 | $37.39 | $37.39 | $37.24 | $37.32 | $37.32 | 2,807 |
| 2023-03-01 | $37.73 | $37.73 | $37.42 | $37.54 | $37.54 | 779 |
| 2023-02-28 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 35 |
| 2023-02-27 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 35 |
| 2023-02-24 | $36.93 | $37.00 | $36.83 | $36.83 | $36.83 | 1,031 |
| 2023-02-23 | $37.59 | $37.59 | $37.50 | $37.50 | $37.50 | 121 |
| 2023-02-22 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 43 |
| 2023-02-21 | $37.78 | $37.78 | $37.49 | $37.49 | $37.49 | 751 |
| 2023-02-17 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 277 |
| 2023-02-16 | $38.67 | $38.67 | $38.30 | $38.30 | $38.30 | 277 |
| 2023-02-15 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 8 |
| 2023-02-14 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 129 |
| 2023-02-13 | $38.85 | $38.85 | $38.75 | $38.75 | $38.75 | 129 |
| 2023-02-10 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 16 |
| 2023-02-09 | $39.06 | $39.06 | $38.50 | $38.50 | $38.50 | 135 |
| 2023-02-08 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 106 |
| 2023-02-07 | $38.66 | $38.95 | $38.66 | $38.95 | $38.95 | 401 |
| 2023-02-06 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 11 |
| 2023-02-03 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 47 |
| 2023-02-02 | $39.71 | $39.83 | $39.71 | $39.83 | $39.83 | 121 |
| 2023-02-01 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 5 |
| 2023-01-31 | $38.82 | $39.31 | $38.82 | $39.31 | $39.31 | 325 |
| 2023-01-30 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 32 |
| 2023-01-27 | $39.27 | $39.33 | $39.26 | $39.33 | $39.33 | 647 |
| 2023-01-26 | $39.24 | $39.64 | $39.24 | $39.54 | $39.54 | 1,206 |
| 2023-01-25 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 6 |
| 2023-01-24 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 3 |
| 2023-01-23 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 220 |
| 2023-01-20 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 1 |
| 2023-01-19 | $38.78 | $38.78 | $38.63 | $38.63 | $38.63 | 131 |
| 2023-01-18 | $39.73 | $39.73 | $39.39 | $39.39 | $39.39 | 437 |
| 2023-01-17 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 107 |
| 2023-01-13 | $39.50 | $39.68 | $39.50 | $39.68 | $39.68 | 199 |
| 2023-01-12 | $39.62 | $39.74 | $39.62 | $39.64 | $39.64 | 302 |
| 2023-01-11 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 3 |
| 2023-01-10 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 27 |
| 2023-01-09 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 169 |
| 2023-01-06 | $37.08 | $37.83 | $37.08 | $37.67 | $37.67 | 487 |
| 2023-01-05 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 165 |
| 2023-01-04 | $37.04 | $37.04 | $37.03 | $37.03 | $37.03 | 197 |
| 2023-01-03 | $36.65 | $36.68 | $36.60 | $36.68 | $36.68 | 1,359 |
| 2022-12-30 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 6 |
| 2022-12-29 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 16 |
| 2022-12-28 | $36.59 | $36.60 | $36.31 | $36.31 | $36.31 | 4,167 |
| 2022-12-27 | $36.95 | $36.97 | $36.83 | $36.83 | $36.83 | 4,645 |
| 2022-12-23 | $36.76 | $36.76 | $36.76 | $36.76 | $36.60 | 5 |
| 2022-12-22 | $37.30 | $37.30 | $36.61 | $36.83 | $36.67 | 563 |
| 2022-12-21 | $37.35 | $37.65 | $37.35 | $37.62 | $37.46 | 294 |
| 2022-12-20 | $37.39 | $37.39 | $37.39 | $37.39 | $37.23 | 1 |
| 2022-12-19 | $37.39 | $37.39 | $37.39 | $37.39 | $37.22 | 106 |
| 2022-12-16 | $37.49 | $37.57 | $37.40 | $37.57 | $37.40 | 1,244 |
| 2022-12-15 | $38.96 | $38.96 | $38.27 | $38.29 | $38.12 | 649 |
| 2022-12-14 | $38.92 | $38.92 | $38.92 | $38.92 | $38.75 | 6 |
| 2022-12-13 | $38.76 | $38.76 | $38.76 | $38.76 | $38.59 | 6 |
| 2022-12-12 | $38.36 | $38.48 | $38.36 | $38.48 | $38.31 | 277 |
| 2022-12-09 | $38.44 | $38.44 | $38.20 | $38.20 | $38.04 | 433 |
| 2022-12-08 | $38.46 | $38.46 | $38.46 | $38.46 | $38.29 | 1 |
| 2022-12-07 | $38.36 | $38.36 | $38.35 | $38.35 | $38.18 | 150 |
| 2022-12-06 | $38.22 | $38.22 | $38.22 | $38.22 | $38.05 | 13 |
| 2022-12-05 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 61 |
| 2022-12-02 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 74 |
| 2022-12-01 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 35 |
| 2022-11-30 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 4 |
| 2022-11-29 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 11 |
| 2022-11-28 | $37.70 | $37.70 | $37.55 | $37.55 | $37.55 | 422 |
| 2022-11-25 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 0 |
| 2022-11-23 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 5,083 |
| 2022-11-22 | $37.75 | $37.91 | $37.72 | $37.89 | $37.89 | 5,083 |
| 2022-11-21 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 38 |
| 2022-11-18 | $37.76 | $37.76 | $37.76 | $37.76 | $37.76 | 4 |
| 2022-11-17 | $37.07 | $37.58 | $37.07 | $37.58 | $37.58 | 326 |
| 2022-11-16 | $37.99 | $37.99 | $37.89 | $37.89 | $37.89 | 260 |
| 2022-11-15 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 27 |
| 2022-11-14 | $38.13 | $38.13 | $37.87 | $37.87 | $37.87 | 175 |
| 2022-11-11 | $38.59 | $38.59 | $38.43 | $38.43 | $38.43 | 216 |
| 2022-11-10 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 2 |
| 2022-11-09 | $36.50 | $36.50 | $36.13 | $36.13 | $36.13 | 222 |
| 2022-11-08 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 94 |
| 2022-11-07 | $36.07 | $36.14 | $36.07 | $36.14 | $36.14 | 148 |
| 2022-11-04 | $36.39 | $36.39 | $36.29 | $36.29 | $36.29 | 512 |
| 2022-11-03 | $35.40 | $35.40 | $35.32 | $35.32 | $35.32 | 210 |
| 2022-11-02 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 90 |
| 2022-11-01 | $36.00 | $36.00 | $35.46 | $35.46 | $35.46 | 711 |
| 2022-10-31 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 42 |
| 2022-10-28 | $35.26 | $35.49 | $35.26 | $35.49 | $35.49 | 615 |
| 2022-10-27 | $35.45 | $35.45 | $35.44 | $35.44 | $35.44 | 418 |
| 2022-10-26 | $35.30 | $35.57 | $35.30 | $35.57 | $35.57 | 483 |
| 2022-10-25 | $34.79 | $34.94 | $34.79 | $34.94 | $34.94 | 2,106 |
| 2022-10-24 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 51 |
| 2022-10-21 | $33.96 | $34.15 | $33.96 | $34.15 | $34.15 | 140 |
| 2022-10-20 | $33.80 | $33.81 | $33.44 | $33.44 | $33.44 | 3,206 |
| 2022-10-19 | $33.90 | $33.92 | $33.72 | $33.92 | $33.92 | 763 |
| 2022-10-18 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 43 |
| 2022-10-17 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 68 |
| 2022-10-14 | $33.84 | $33.84 | $33.38 | $33.38 | $33.38 | 334 |
| 2022-10-13 | $32.98 | $34.02 | $32.98 | $34.02 | $34.02 | 290 |
| 2022-10-12 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 3 |
| 2022-10-11 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 71 |
| 2022-10-10 | $33.78 | $33.85 | $33.78 | $33.85 | $33.85 | 157 |
| 2022-10-07 | $34.09 | $34.15 | $34.09 | $34.15 | $34.15 | 152 |
| 2022-10-06 | $35.13 | $35.13 | $35.01 | $35.01 | $35.01 | 178 |
| 2022-10-05 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 22 |
| 2022-10-04 | $35.85 | $36.36 | $35.85 | $36.36 | $36.36 | 299 |
| 2022-10-03 | $34.69 | $35.17 | $34.69 | $35.17 | $35.17 | 177 |
| 2022-09-30 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 433 |
| 2022-09-29 | $34.76 | $34.76 | $34.62 | $34.76 | $34.76 | 6,136 |
| 2022-09-28 | $35.49 | $35.78 | $35.49 | $35.78 | $35.78 | 120 |
| 2022-09-27 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 117 |
| 2022-09-26 | $35.83 | $35.83 | $35.58 | $35.58 | $35.58 | 167 |
| 2022-09-23 | $36.51 | $36.51 | $36.26 | $36.26 | $36.14 | 767 |
| 2022-09-22 | $37.25 | $37.25 | $37.25 | $37.25 | $37.13 | 67 |
| 2022-09-21 | $37.74 | $37.74 | $37.74 | $37.74 | $37.62 | 44 |
| 2022-09-20 | $38.32 | $38.32 | $38.11 | $38.11 | $37.99 | 210 |
| 2022-09-19 | $38.76 | $38.76 | $38.74 | $38.74 | $38.61 | 132 |
| 2022-09-16 | $38.40 | $38.62 | $38.40 | $38.62 | $38.50 | 445 |
| 2022-09-15 | $39.20 | $39.20 | $38.95 | $38.95 | $38.83 | 694 |
| 2022-09-14 | $39.99 | $39.99 | $39.99 | $39.99 | $39.86 | 59 |
| 2022-09-13 | $40.03 | $40.03 | $39.66 | $39.66 | $39.54 | 2,524 |
| 2022-09-12 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 1 |
| 2022-09-09 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 1 |
| 2022-09-08 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 51 |
| 2022-09-07 | $39.27 | $40.26 | $39.17 | $40.26 | $40.26 | 1,401 |
| 2022-09-06 | $39.03 | $39.03 | $38.85 | $38.85 | $38.85 | 1,002 |
| 2022-09-02 | $38.68 | $38.68 | $38.68 | $38.68 | $38.68 | 120 |
| 2022-09-01 | $38.93 | $39.18 | $38.93 | $39.18 | $39.18 | 432 |
| 2022-08-31 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 13 |
| 2022-08-30 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 114 |
| 2022-08-29 | $40.66 | $40.71 | $40.56 | $40.56 | $40.56 | 421 |
| 2022-08-26 | $41.74 | $41.74 | $40.71 | $40.72 | $40.72 | 1,547 |
| 2022-08-25 | $41.57 | $41.71 | $41.57 | $41.71 | $41.71 | 432 |
| 2022-08-24 | $40.98 | $41.37 | $40.98 | $41.37 | $41.37 | 1,010 |
| 2022-08-23 | $41.61 | $41.61 | $41.53 | $41.53 | $41.53 | 336 |
| 2022-08-22 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 162 |
| 2022-08-19 | $42.10 | $42.10 | $41.77 | $41.77 | $41.77 | 960 |
| 2022-08-18 | $42.73 | $42.75 | $42.67 | $42.67 | $42.67 | 652 |
| 2022-08-17 | $42.25 | $42.50 | $42.24 | $42.50 | $42.50 | 653 |
| 2022-08-16 | $42.52 | $42.60 | $42.48 | $42.57 | $42.57 | 1,385 |
| 2022-08-15 | $42.42 | $42.65 | $42.36 | $42.56 | $42.56 | 1,217 |
| 2022-08-12 | $42.22 | $42.40 | $42.22 | $42.40 | $42.40 | 376 |
| 2022-08-11 | $42.41 | $42.49 | $41.98 | $41.98 | $41.98 | 1,494 |
| 2022-08-10 | $42.17 | $42.17 | $42.04 | $42.16 | $42.16 | 1,107 |
| 2022-08-09 | $41.32 | $41.32 | $41.26 | $41.26 | $41.26 | 440 |
| 2022-08-08 | $41.53 | $41.62 | $41.06 | $41.06 | $41.06 | 908 |
| 2022-08-05 | $40.82 | $40.93 | $40.82 | $40.93 | $40.93 | 1,572 |
| 2022-08-04 | $40.82 | $40.98 | $40.82 | $40.89 | $40.89 | 150,151 |
| 2022-08-03 | $40.67 | $40.67 | $40.60 | $40.60 | $40.60 | 860 |
| 2022-08-02 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 101 |
| 2022-08-01 | $40.79 | $40.85 | $40.79 | $40.85 | $40.85 | 253 |
| 2022-07-29 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 71 |
| 2022-07-28 | $41.74 | $41.74 | $39.94 | $40.44 | $40.44 | 5,982 |
| 2022-07-27 | $38.38 | $39.11 | $38.38 | $39.11 | $39.11 | 405 |
| 2022-07-26 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 27 |
| 2022-07-25 | $37.99 | $38.32 | $37.79 | $38.32 | $38.32 | 10,884 |
| 2022-07-22 | $38.37 | $38.37 | $38.14 | $38.14 | $38.14 | 230 |
| 2022-07-21 | $38.17 | $38.21 | $38.17 | $38.21 | $38.21 | 439 |
| 2022-07-20 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 4 |
| 2022-07-19 | $38.21 | $38.34 | $38.20 | $38.21 | $38.21 | 635 |
| 2022-07-18 | $37.68 | $37.68 | $37.68 | $37.68 | $37.68 | 54 |
| 2022-07-15 | $37.28 | $37.29 | $37.28 | $37.29 | $37.29 | 436 |
| 2022-07-14 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 101 |
| 2022-07-13 | $37.76 | $37.76 | $37.52 | $37.52 | $37.52 | 335 |
| 2022-07-12 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 51 |
| 2022-07-11 | $37.91 | $37.91 | $37.45 | $37.45 | $37.45 | 539 |
| 2022-07-08 | $38.07 | $38.33 | $38.03 | $38.33 | $38.33 | 1,179 |
| 2022-07-07 | $37.78 | $38.46 | $37.78 | $38.41 | $38.41 | 701 |
| 2022-07-06 | $37.13 | $37.23 | $37.13 | $37.23 | $37.23 | 107 |
| 2022-07-05 | $36.80 | $37.22 | $36.80 | $37.22 | $37.22 | 547 |
| 2022-07-01 | $37.30 | $37.58 | $37.25 | $37.58 | $37.58 | 587 |
| 2022-06-30 | $37.14 | $37.45 | $37.14 | $37.32 | $37.32 | 377 |
| 2022-06-29 | $40.02 | $41.69 | $37.05 | $37.07 | $37.07 | 832 |
| 2022-06-28 | $38.40 | $38.40 | $37.90 | $37.90 | $37.90 | 150 |
| 2022-06-27 | $38.28 | $38.29 | $38.18 | $38.27 | $38.27 | 4,078 |
| 2022-06-24 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 4 |
| 2022-06-23 | $37.54 | $37.54 | $37.54 | $37.54 | $37.37 | 168 |
| 2022-06-22 | $37.11 | $37.11 | $37.11 | $37.11 | $36.94 | 80 |
| 2022-06-21 | $36.98 | $37.27 | $36.98 | $37.27 | $37.10 | 398 |
| 2022-06-17 | $36.25 | $36.72 | $36.25 | $36.53 | $36.37 | 1,224 |
| 2022-06-16 | $36.01 | $36.21 | $35.93 | $35.93 | $35.77 | 18,031 |
| 2022-06-15 | $36.84 | $36.84 | $36.84 | $36.84 | $36.67 | 126 |
| 2022-06-14 | $36.11 | $36.11 | $36.11 | $36.11 | $35.94 | 83 |
| 2022-06-13 | $37.10 | $37.10 | $36.46 | $36.46 | $36.29 | 395 |
| 2022-06-10 | $38.06 | $38.06 | $38.06 | $38.06 | $37.89 | 10 |
| 2022-06-09 | $38.43 | $38.43 | $38.43 | $38.43 | $38.25 | 20 |
| 2022-06-08 | $39.69 | $39.69 | $39.42 | $39.42 | $39.24 | 126 |
| 2022-06-07 | $39.60 | $39.91 | $39.60 | $39.91 | $39.73 | 383 |
| 2022-06-06 | $39.98 | $40.04 | $39.77 | $39.77 | $39.58 | 1,024 |
| 2022-06-03 | $39.11 | $39.11 | $39.10 | $39.10 | $38.92 | 107 |
| 2022-06-02 | $38.69 | $39.53 | $38.69 | $39.53 | $39.34 | 453 |
| 2022-06-01 | $38.17 | $38.35 | $38.17 | $38.35 | $38.18 | 219 |
| 2022-05-31 | $38.68 | $38.68 | $38.68 | $38.68 | $38.50 | 108 |
| 2022-05-27 | $38.65 | $38.76 | $38.65 | $38.76 | $38.58 | 278 |
| 2022-05-26 | $38.18 | $38.18 | $38.18 | $38.18 | $38.01 | 8 |
| 2022-05-25 | $37.77 | $37.77 | $37.77 | $37.77 | $37.59 | 182 |
| 2022-05-24 | $37.41 | $37.48 | $37.41 | $37.48 | $37.31 | 182 |
| 2022-05-23 | $38.09 | $38.09 | $38.02 | $38.02 | $37.84 | 1,613 |
| 2022-05-20 | $37.52 | $37.52 | $37.52 | $37.52 | $37.35 | 149 |
| 2022-05-19 | $37.36 | $37.36 | $37.36 | $37.36 | $37.19 | 161 |
| 2022-05-18 | $36.38 | $36.38 | $36.38 | $36.38 | $36.21 | 735 |
| 2022-05-17 | $36.56 | $36.85 | $36.53 | $36.85 | $36.68 | 735 |
| 2022-05-16 | $35.77 | $35.77 | $35.77 | $35.77 | $35.61 | 33 |
| 2022-05-13 | $35.25 | $35.90 | $35.25 | $35.90 | $35.74 | 446 |
| 2022-05-12 | $34.77 | $34.77 | $34.70 | $34.73 | $34.57 | 1,128 |
| 2022-05-11 | $35.62 | $35.62 | $35.18 | $35.18 | $35.02 | 427 |
| 2022-05-10 | $35.75 | $35.75 | $35.36 | $35.36 | $35.20 | 534 |
| 2022-05-09 | $35.21 | $35.36 | $35.18 | $35.18 | $35.02 | 12,935 |
| 2022-05-06 | $36.91 | $36.91 | $36.51 | $36.51 | $36.34 | 290 |
| 2022-05-05 | $37.89 | $37.89 | $37.02 | $37.02 | $36.84 | 463 |
| 2022-05-04 | $38.03 | $38.32 | $38.03 | $38.32 | $38.15 | 161 |
| 2022-05-03 | $37.30 | $37.30 | $37.30 | $37.30 | $37.13 | 13 |
| 2022-05-02 | $36.75 | $36.88 | $36.75 | $36.88 | $36.71 | 650 |
| 2022-04-29 | $37.76 | $37.76 | $36.91 | $36.91 | $36.74 | 1,553 |
| 2022-04-28 | $37.14 | $37.33 | $37.14 | $37.33 | $37.16 | 623 |
| 2022-04-27 | $37.06 | $37.14 | $37.06 | $37.14 | $36.97 | 180 |
| 2022-04-26 | $37.00 | $37.00 | $36.57 | $36.57 | $36.40 | 591 |
| 2022-04-25 | $37.50 | $37.53 | $37.50 | $37.53 | $37.36 | 1,363 |
| 2022-04-22 | $38.12 | $38.12 | $38.12 | $38.12 | $37.94 | 224 |
| 2022-04-21 | $38.81 | $38.81 | $38.69 | $38.69 | $38.51 | 984 |
| 2022-04-20 | $40.35 | $40.35 | $40.16 | $40.16 | $39.98 | 137 |
| 2022-04-19 | $40.36 | $40.62 | $40.36 | $40.62 | $40.43 | 370 |
| 2022-04-18 | $40.48 | $40.48 | $40.14 | $40.28 | $40.10 | 1,515 |
| 2022-04-14 | $40.41 | $40.41 | $40.41 | $40.41 | $40.23 | 144 |
| 2022-04-13 | $40.63 | $40.82 | $40.63 | $40.82 | $40.64 | 156 |
| 2022-04-12 | $40.50 | $40.50 | $40.50 | $40.50 | $40.31 | 77 |
| 2022-04-11 | $40.79 | $40.80 | $40.59 | $40.59 | $40.41 | 357 |
| 2022-04-08 | $41.48 | $41.48 | $41.48 | $41.48 | $41.29 | 33 |
| 2022-04-07 | $41.77 | $41.77 | $41.49 | $41.57 | $41.38 | 827 |
| 2022-04-06 | $42.06 | $42.06 | $41.96 | $41.96 | $41.76 | 244 |
| 2022-04-05 | $42.70 | $42.70 | $42.43 | $42.43 | $42.23 | 1,009 |
| 2022-04-04 | $42.67 | $42.67 | $42.67 | $42.67 | $42.48 | 40 |
| 2022-04-01 | $42.45 | $42.50 | $42.29 | $42.38 | $42.19 | 1,636 |
| 2022-03-31 | $42.07 | $42.07 | $42.07 | $42.07 | $41.88 | 120 |
| 2022-03-30 | $42.38 | $42.60 | $42.30 | $42.30 | $42.11 | 1,759 |
| 2022-03-29 | $42.02 | $42.02 | $41.97 | $41.97 | $41.78 | 477 |
| 2022-03-28 | $41.14 | $41.14 | $41.14 | $41.14 | $40.95 | 726 |
| 2022-03-25 | $41.07 | $41.20 | $41.07 | $41.20 | $41.01 | 427 |
| 2022-03-24 | $41.20 | $41.47 | $41.20 | $41.47 | $41.26 | 383 |
| 2022-03-23 | $41.16 | $41.32 | $41.16 | $41.21 | $40.99 | 824 |
| 2022-03-22 | $41.67 | $41.68 | $41.57 | $41.57 | $41.35 | 757 |
| 2022-03-21 | $41.37 | $41.37 | $41.32 | $41.32 | $41.10 | 1,171 |
| 2022-03-18 | $40.96 | $41.51 | $40.96 | $41.51 | $41.30 | 534 |
| 2022-03-17 | $41.34 | $41.34 | $41.34 | $41.34 | $41.12 | 3 |
| 2022-03-16 | $40.59 | $41.15 | $40.59 | $41.15 | $40.93 | 3,439 |
| 2022-03-15 | $39.30 | $39.65 | $39.30 | $39.65 | $39.45 | 469 |
| 2022-03-14 | $40.02 | $40.02 | $39.13 | $39.25 | $39.04 | 2,560 |
| 2022-03-11 | $40.61 | $40.61 | $40.24 | $40.24 | $40.03 | 1,761 |
| 2022-03-10 | $40.56 | $40.58 | $39.55 | $39.55 | $39.34 | 3,190 |
| 2022-03-09 | $40.72 | $41.26 | $40.62 | $41.00 | $40.78 | 855 |
| 2022-03-08 | $39.83 | $40.96 | $39.83 | $40.37 | $40.16 | 13,623 |
| 2022-03-07 | $39.69 | $39.80 | $39.42 | $39.42 | $39.21 | 7,371 |
| 2022-03-04 | $39.90 | $39.90 | $39.75 | $39.75 | $39.54 | 430 |
| 2022-03-03 | $40.85 | $40.85 | $40.32 | $40.32 | $40.11 | 692 |
| 2022-03-02 | $40.77 | $41.23 | $40.77 | $41.15 | $40.94 | 1,587 |
| 2022-03-01 | $41.59 | $41.59 | $41.14 | $41.14 | $40.93 | 489 |
| 2022-02-28 | $41.32 | $42.38 | $41.32 | $41.75 | $41.53 | 4,162 |
| 2022-02-25 | $40.08 | $40.75 | $40.08 | $40.75 | $40.54 | 651 |
| 2022-02-24 | $37.99 | $39.70 | $37.99 | $39.64 | $39.43 | 12,707 |
| 2022-02-23 | $39.33 | $39.33 | $38.71 | $38.71 | $38.51 | 2,143 |
| 2022-02-22 | $38.99 | $38.99 | $38.67 | $38.71 | $38.51 | 2,437 |
| 2022-02-18 | $39.25 | $39.26 | $39.24 | $39.24 | $39.04 | 491 |
| 2022-02-17 | $40.27 | $41.66 | $39.79 | $39.80 | $39.59 | 1,851 |
| 2022-02-16 | $39.65 | $40.01 | $39.65 | $40.01 | $39.80 | 1,724 |
| 2022-02-15 | $39.65 | $39.94 | $39.59 | $39.90 | $39.69 | 2,389 |
| 2022-02-14 | $38.65 | $38.68 | $38.48 | $38.52 | $38.32 | 2,174 |
| 2022-02-11 | $39.42 | $39.54 | $38.60 | $38.70 | $38.50 | 9,491 |
| 2022-02-10 | $40.32 | $40.44 | $39.72 | $39.72 | $39.51 | 6,603 |