Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD) Exchange: BATS
Data as of May 9, 2025
$39.74 ($-0.15) -0.37%
Goldman Sachs Access Emerging Markets USD Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Emerging Markets USD Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $39.82 |
| Previous Close | $39.74 |
| High | $39.86 |
| Low | $39.74 |
| Adjusted Open | $39.82 |
| Previous Adjusted Close | $39.74 |
| Adjusted High | $39.86 |
| Adjusted Low | $39.74 |
Invest in Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
Historical Stock Data for Goldman Sachs Access Emerging Markets USD Bond ETF (GEMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $39.82 | $39.86 | $39.74 | $39.74 | $39.74 | 18,568 |
| 2025-05-07 | $39.93 | $39.96 | $39.82 | $39.89 | $39.89 | 3,195 |
| 2025-05-06 | $39.62 | $39.76 | $39.60 | $39.75 | $39.75 | 3,348 |
| 2025-05-05 | $39.60 | $39.62 | $39.57 | $39.57 | $39.57 | 4,368 |
| 2025-05-02 | $39.76 | $39.76 | $39.65 | $39.67 | $39.67 | 15,787 |
| 2025-05-01 | $39.70 | $39.72 | $39.70 | $39.72 | $39.72 | 1,529 |
| 2025-04-30 | $40.16 | $40.33 | $40.16 | $40.33 | $39.83 | 1,873 |
| 2025-04-29 | $40.26 | $40.43 | $40.26 | $40.42 | $39.93 | 4,196 |
| 2025-04-28 | $40.25 | $40.33 | $40.20 | $40.33 | $39.84 | 3,532 |
| 2025-04-25 | $40.20 | $40.31 | $40.18 | $40.30 | $40.30 | 12,817 |
| 2025-04-24 | $39.93 | $40.16 | $39.93 | $40.16 | $40.16 | 8,465 |
| 2025-04-23 | $40.02 | $40.11 | $39.58 | $39.70 | $39.70 | 1,220,115 |
| 2025-04-22 | $39.62 | $39.70 | $39.51 | $39.61 | $39.61 | 4,785 |
| 2025-04-21 | $39.37 | $39.40 | $39.16 | $39.27 | $39.27 | 7,681 |
| 2025-04-17 | $39.69 | $39.74 | $39.60 | $39.63 | $39.63 | 4,407 |
| 2025-04-16 | $39.50 | $39.63 | $39.45 | $39.58 | $39.58 | 6,995 |
| 2025-04-15 | $39.58 | $39.62 | $39.55 | $39.57 | $39.57 | 6,446 |
| 2025-04-14 | $39.37 | $39.47 | $39.28 | $39.41 | $39.41 | 5,887 |
| 2025-04-11 | $38.69 | $39.06 | $38.49 | $38.99 | $38.99 | 6,906 |
| 2025-04-10 | $39.29 | $39.35 | $38.85 | $38.92 | $38.92 | 14,197 |
| 2025-04-09 | $38.66 | $39.63 | $38.37 | $39.56 | $39.56 | 22,074 |
| 2025-04-08 | $39.46 | $39.58 | $38.74 | $38.82 | $38.82 | 15,828 |
| 2025-04-07 | $39.43 | $40.42 | $39.05 | $39.19 | $39.19 | 30,710 |
| 2025-04-04 | $40.01 | $40.03 | $39.80 | $39.80 | $39.80 | 11,392 |
| 2025-04-03 | $40.31 | $40.41 | $40.27 | $40.28 | $40.28 | 7,531 |
| 2025-04-02 | $40.50 | $40.51 | $40.38 | $40.44 | $40.44 | 6,861 |
| 2025-04-01 | $40.42 | $40.48 | $40.42 | $40.47 | $40.47 | 6,197 |
| 2025-03-31 | $40.41 | $40.52 | $40.38 | $40.52 | $40.33 | 5,839 |
| 2025-03-28 | $40.42 | $40.44 | $40.39 | $40.44 | $40.24 | 6,081 |
| 2025-03-27 | $40.42 | $40.42 | $40.39 | $40.39 | $40.20 | 3,187 |
| 2025-03-26 | $40.55 | $40.57 | $40.46 | $40.46 | $40.27 | 4,697 |
| 2025-03-25 | $40.62 | $40.66 | $40.61 | $40.62 | $40.43 | 2,422 |
| 2025-03-24 | $40.63 | $40.63 | $40.56 | $40.60 | $40.40 | 5,140 |
| 2025-03-21 | $40.69 | $40.69 | $40.60 | $40.64 | $40.64 | 5,060 |
| 2025-03-20 | $40.87 | $40.89 | $40.71 | $40.76 | $40.76 | 6,427 |
| 2025-03-19 | $40.58 | $40.84 | $40.58 | $40.81 | $40.81 | 6,897 |
| 2025-03-18 | $40.48 | $40.66 | $40.48 | $40.63 | $40.63 | 125,536 |
| 2025-03-17 | $40.57 | $40.65 | $40.51 | $40.60 | $40.60 | 7,033 |
| 2025-03-14 | $40.48 | $40.56 | $40.48 | $40.50 | $40.50 | 5,517 |
| 2025-03-13 | $40.50 | $40.50 | $40.40 | $40.45 | $40.45 | 7,588 |
| 2025-03-12 | $40.53 | $40.55 | $40.50 | $40.53 | $40.53 | 4,207 |
| 2025-03-11 | $40.61 | $40.62 | $40.52 | $40.55 | $40.55 | 6,916 |
| 2025-03-10 | $40.69 | $40.69 | $40.60 | $40.63 | $40.63 | 12,657 |
| 2025-03-07 | $40.63 | $40.66 | $40.58 | $40.63 | $40.63 | 6,214 |
| 2025-03-06 | $40.54 | $40.58 | $40.50 | $40.53 | $40.53 | 6,101 |
| 2025-03-05 | $40.83 | $40.83 | $40.69 | $40.72 | $40.72 | 6,054 |
| 2025-03-04 | $40.69 | $40.84 | $40.69 | $40.74 | $40.74 | 7,427 |
| 2025-03-03 | $40.71 | $40.86 | $40.71 | $40.79 | $40.79 | 9,070 |
| 2025-02-28 | $40.92 | $41.04 | $40.89 | $41.04 | $40.85 | 6,901 |
| 2025-02-27 | $40.87 | $40.91 | $40.79 | $40.79 | $40.60 | 3,457 |
| 2025-02-26 | $40.87 | $40.95 | $40.87 | $40.95 | $40.76 | 3,931 |
| 2025-02-25 | $40.73 | $40.83 | $40.72 | $40.82 | $40.63 | 7,662 |
| 2025-02-24 | $40.51 | $40.65 | $40.51 | $40.60 | $40.41 | 6,073 |
| 2025-02-21 | $40.58 | $40.62 | $40.54 | $40.56 | $40.37 | 5,108 |
| 2025-02-20 | $40.44 | $40.55 | $40.42 | $40.52 | $40.33 | 7,911 |
| 2025-02-19 | $40.36 | $40.45 | $40.36 | $40.45 | $40.26 | 4,608 |
| 2025-02-18 | $40.31 | $40.53 | $40.31 | $40.42 | $40.23 | 8,221 |
| 2025-02-14 | $40.62 | $40.68 | $40.62 | $40.63 | $40.44 | 3,493 |
| 2025-02-13 | $40.32 | $40.46 | $40.31 | $40.45 | $40.26 | 2,217 |
| 2025-02-12 | $39.99 | $40.21 | $39.99 | $40.17 | $39.99 | 6,053 |
| 2025-02-11 | $40.33 | $40.33 | $40.28 | $40.32 | $40.13 | 4,419 |
| 2025-02-10 | $40.48 | $40.55 | $40.46 | $40.47 | $40.28 | 12,733 |
| 2025-02-07 | $40.50 | $40.52 | $40.45 | $40.50 | $40.31 | 6,575 |
| 2025-02-06 | $40.65 | $40.67 | $40.58 | $40.67 | $40.48 | 5,870 |
| 2025-02-05 | $40.63 | $40.72 | $40.59 | $40.68 | $40.49 | 4,701 |
| 2025-02-04 | $40.38 | $40.47 | $40.36 | $40.46 | $40.28 | 3,333 |
| 2025-02-03 | $40.18 | $40.37 | $40.18 | $40.34 | $40.15 | 9,075 |
| 2025-01-31 | $40.66 | $40.71 | $40.47 | $40.49 | $40.12 | 8,317 |
| 2025-01-30 | $40.62 | $40.68 | $40.58 | $40.64 | $40.26 | 4,891 |
| 2025-01-29 | $40.59 | $40.60 | $40.43 | $40.51 | $40.13 | 3,751 |
| 2025-01-28 | $40.44 | $40.55 | $40.44 | $40.52 | $40.15 | 6,001 |
| 2025-01-27 | $40.39 | $40.52 | $40.39 | $40.52 | $40.14 | 5,205 |
| 2025-01-24 | $40.37 | $40.49 | $40.35 | $40.43 | $40.05 | 6,826 |
| 2025-01-23 | $40.24 | $40.32 | $40.24 | $40.32 | $39.95 | 3,412 |
| 2025-01-22 | $40.51 | $40.51 | $40.39 | $40.40 | $40.02 | 5,023 |
| 2025-01-21 | $40.36 | $40.43 | $40.28 | $40.43 | $40.06 | 9,184 |
| 2025-01-17 | $40.21 | $40.32 | $40.16 | $40.23 | $39.86 | 4,851 |
| 2025-01-16 | $40.08 | $40.17 | $40.01 | $40.13 | $39.76 | 6,129 |
| 2025-01-15 | $40.12 | $40.18 | $40.12 | $40.17 | $39.79 | 3,716 |
| 2025-01-14 | $39.59 | $39.68 | $39.59 | $39.66 | $39.29 | 3,839 |
| 2025-01-13 | $39.62 | $39.62 | $39.54 | $39.59 | $39.23 | 9,570 |
| 2025-01-10 | $39.65 | $39.78 | $39.65 | $39.72 | $39.35 | 8,332 |
| 2025-01-08 | $39.75 | $39.87 | $39.75 | $39.87 | $39.50 | 5,842 |
| 2025-01-07 | $40.03 | $40.03 | $39.81 | $39.86 | $39.49 | 7,237 |
| 2025-01-06 | $40.03 | $40.09 | $40.02 | $40.05 | $39.68 | 8,067 |
| 2025-01-03 | $40.04 | $40.08 | $40.00 | $40.02 | $39.65 | 7,887 |
| 2025-01-02 | $39.97 | $40.03 | $39.86 | $39.98 | $39.61 | 8,060 |
| 2024-12-31 | $40.01 | $40.01 | $39.79 | $39.86 | $39.49 | 7,777 |
| 2024-12-30 | $40.19 | $40.24 | $40.14 | $40.20 | $39.62 | 6,871 |
| 2024-12-27 | $40.18 | $40.18 | $40.12 | $40.15 | $40.15 | 5,968 |
| 2024-12-26 | $40.15 | $40.30 | $40.15 | $40.29 | $40.29 | 5,011 |
| 2024-12-24 | $40.13 | $40.26 | $40.11 | $40.26 | $40.26 | 4,164 |
| 2024-12-23 | $40.19 | $40.20 | $40.12 | $40.15 | $40.15 | 6,687 |
| 2024-12-20 | $40.19 | $40.38 | $40.15 | $40.27 | $40.27 | 7,179 |
| 2024-12-19 | $40.10 | $40.13 | $39.97 | $39.99 | $39.99 | 10,880 |
| 2024-12-18 | $40.74 | $40.75 | $40.20 | $40.24 | $40.24 | 5,388 |
| 2024-12-17 | $40.68 | $40.81 | $40.68 | $40.77 | $40.77 | 6,641 |
| 2024-12-16 | $40.80 | $40.81 | $40.73 | $40.80 | $40.80 | 5,077 |
| 2024-12-13 | $40.92 | $40.92 | $40.77 | $40.77 | $40.77 | 4,091 |
| 2024-12-12 | $41.13 | $41.15 | $41.00 | $41.00 | $41.00 | 3,306 |
| 2024-12-11 | $41.32 | $41.32 | $41.19 | $41.20 | $41.20 | 4,807 |
| 2024-12-10 | $41.27 | $41.27 | $41.21 | $41.25 | $41.25 | 4,139 |
| 2024-12-09 | $41.37 | $41.39 | $41.36 | $41.37 | $41.37 | 9,186 |
| 2024-12-06 | $41.50 | $41.51 | $41.44 | $41.45 | $41.45 | 7,939 |
| 2024-12-05 | $41.22 | $41.33 | $41.22 | $41.33 | $41.33 | 5,254 |
| 2024-12-04 | $41.10 | $41.21 | $41.10 | $41.21 | $41.21 | 3,504 |
| 2024-12-03 | $41.11 | $41.12 | $41.08 | $41.10 | $41.10 | 3,450 |
| 2024-12-02 | $41.01 | $41.16 | $40.99 | $41.13 | $41.13 | 11,981 |
| 2024-11-29 | $41.30 | $41.33 | $41.29 | $41.33 | $41.33 | 4,340 |
| 2024-11-27 | $41.21 | $41.25 | $41.17 | $41.21 | $41.21 | 4,923 |
| 2024-11-26 | $41.04 | $41.08 | $41.00 | $41.08 | $41.08 | 5,544 |
| 2024-11-25 | $41.05 | $41.08 | $40.99 | $41.08 | $41.08 | 7,262 |
| 2024-11-22 | $40.81 | $40.84 | $40.74 | $40.74 | $40.74 | 3,883 |
| 2024-11-21 | $40.80 | $40.84 | $40.80 | $40.80 | $40.80 | 4,903 |
| 2024-11-20 | $40.67 | $40.79 | $40.67 | $40.79 | $40.79 | 4,408 |
| 2024-11-19 | $40.58 | $40.79 | $40.58 | $40.75 | $40.75 | 4,322 |
| 2024-11-18 | $40.39 | $40.53 | $40.36 | $40.50 | $40.50 | 6,057 |
| 2024-11-15 | $40.50 | $40.58 | $40.46 | $40.57 | $40.57 | 7,029 |
| 2024-11-14 | $40.75 | $40.78 | $40.66 | $40.68 | $40.68 | 5,697 |
| 2024-11-13 | $40.88 | $40.88 | $40.73 | $40.77 | $40.77 | 4,525 |
| 2024-11-12 | $40.95 | $40.95 | $40.78 | $40.83 | $40.83 | 6,908 |
| 2024-11-11 | $41.18 | $41.18 | $41.09 | $41.16 | $41.16 | 10,034 |
| 2024-11-08 | $41.26 | $41.30 | $41.21 | $41.21 | $41.21 | 9,918 |
| 2024-11-07 | $40.88 | $41.24 | $40.88 | $41.20 | $41.20 | 9,189 |
| 2024-11-06 | $40.50 | $40.78 | $40.47 | $40.76 | $40.76 | 7,339 |
| 2024-11-05 | $40.76 | $40.87 | $40.64 | $40.87 | $40.87 | 6,720 |
| 2024-11-04 | $40.86 | $40.92 | $40.76 | $40.78 | $40.78 | 7,098 |
| 2024-11-01 | $40.80 | $40.80 | $40.61 | $40.61 | $40.61 | 4,508 |
| 2024-10-31 | $41.07 | $41.12 | $41.02 | $41.03 | $40.84 | 2,894 |
| 2024-10-30 | $41.38 | $41.40 | $41.25 | $41.27 | $41.07 | 6,505 |
| 2024-10-29 | $41.15 | $41.28 | $41.10 | $41.28 | $41.08 | 2,872 |
| 2024-10-28 | $41.12 | $41.17 | $41.08 | $41.17 | $40.97 | 3,781 |
| 2024-10-25 | $41.28 | $41.29 | $41.14 | $41.14 | $40.94 | 2,956 |
| 2024-10-24 | $41.14 | $41.22 | $41.11 | $41.18 | $40.98 | 3,672 |
| 2024-10-23 | $41.08 | $41.08 | $40.98 | $41.00 | $40.80 | 4,318 |
| 2024-10-22 | $41.22 | $41.22 | $41.18 | $41.21 | $41.01 | 3,148 |
| 2024-10-21 | $41.52 | $41.52 | $41.33 | $41.33 | $41.13 | 3,889 |
| 2024-10-18 | $41.76 | $41.77 | $41.69 | $41.69 | $41.69 | 3,504 |
| 2024-10-17 | $41.70 | $41.74 | $41.67 | $41.67 | $41.67 | 3,264 |
| 2024-10-16 | $41.86 | $41.92 | $41.84 | $41.89 | $41.89 | 3,596 |
| 2024-10-15 | $41.73 | $41.82 | $41.73 | $41.82 | $41.82 | 4,477 |
| 2024-10-14 | $41.56 | $41.67 | $41.52 | $41.67 | $41.67 | 2,932 |
| 2024-10-11 | $41.60 | $41.66 | $41.60 | $41.63 | $41.63 | 4,165 |
| 2024-10-10 | $41.61 | $41.69 | $41.50 | $41.68 | $41.68 | 5,103 |
| 2024-10-09 | $41.71 | $41.77 | $41.69 | $41.71 | $41.71 | 7,199 |
| 2024-10-08 | $41.75 | $41.79 | $41.72 | $41.79 | $41.79 | 4,896 |
| 2024-10-07 | $41.78 | $41.81 | $41.68 | $41.74 | $41.74 | 7,317 |
| 2024-10-04 | $41.86 | $41.94 | $41.86 | $41.93 | $41.93 | 7,997 |
| 2024-10-03 | $42.21 | $42.24 | $42.12 | $42.17 | $42.17 | 13,103 |
| 2024-10-02 | $42.22 | $42.30 | $42.21 | $42.27 | $42.27 | 4,136 |
| 2024-10-01 | $42.38 | $42.56 | $42.37 | $42.45 | $42.45 | 8,895 |
| 2024-09-30 | $42.49 | $42.53 | $42.43 | $42.53 | $42.34 | 4,928 |
| 2024-09-27 | $42.46 | $42.47 | $42.43 | $42.43 | $42.43 | 3,812 |
| 2024-09-26 | $42.40 | $42.40 | $42.29 | $42.40 | $42.40 | 2,690 |
| 2024-09-25 | $42.42 | $42.42 | $42.34 | $42.34 | $42.34 | 3,820 |
| 2024-09-24 | $42.32 | $42.43 | $42.32 | $42.42 | $42.42 | 2,542 |
| 2024-09-23 | $42.31 | $42.43 | $42.30 | $42.39 | $42.39 | 6,935 |
| 2024-09-20 | $42.51 | $42.55 | $42.40 | $42.55 | $42.55 | 4,768 |
| 2024-09-19 | $42.52 | $42.58 | $42.52 | $42.54 | $42.54 | 5,625 |
| 2024-09-18 | $42.46 | $42.49 | $42.40 | $42.41 | $42.41 | 5,214 |
| 2024-09-17 | $42.63 | $42.69 | $42.58 | $42.61 | $42.61 | 3,434 |
| 2024-09-16 | $42.38 | $42.56 | $42.38 | $42.56 | $42.56 | 4,162 |
| 2024-09-13 | $42.22 | $42.37 | $42.22 | $42.34 | $42.34 | 3,535 |
| 2024-09-12 | $42.07 | $42.18 | $42.05 | $42.17 | $42.17 | 2,749 |
| 2024-09-11 | $41.89 | $42.11 | $41.89 | $42.10 | $42.10 | 3,146 |
| 2024-09-10 | $41.91 | $42.00 | $41.85 | $42.00 | $42.00 | 2,261 |
| 2024-09-09 | $41.71 | $41.93 | $41.71 | $41.87 | $41.87 | 5,848 |
| 2024-09-06 | $41.90 | $41.95 | $41.80 | $41.86 | $41.86 | 4,867 |
| 2024-09-05 | $41.88 | $41.96 | $41.86 | $41.94 | $41.94 | 3,726 |
| 2024-09-04 | $41.68 | $41.77 | $41.68 | $41.77 | $41.77 | 3,417 |
| 2024-09-03 | $41.68 | $41.70 | $41.60 | $41.60 | $41.60 | 6,469 |
| 2024-08-30 | $41.92 | $41.92 | $41.83 | $41.91 | $41.91 | 2,346 |
| 2024-08-29 | $41.97 | $41.98 | $41.90 | $41.91 | $41.91 | 4,123 |
| 2024-08-28 | $41.99 | $42.04 | $41.91 | $41.99 | $41.99 | 4,748 |
| 2024-08-27 | $41.96 | $42.06 | $41.96 | $41.98 | $41.98 | 5,463 |
| 2024-08-26 | $42.07 | $42.09 | $42.02 | $42.02 | $42.02 | 4,347 |
| 2024-08-23 | $42.08 | $42.19 | $42.02 | $42.14 | $42.14 | 8,564 |
| 2024-08-22 | $41.88 | $41.88 | $41.73 | $41.75 | $41.75 | 3,874 |
| 2024-08-21 | $41.98 | $42.09 | $41.98 | $42.09 | $42.09 | 4,115 |
| 2024-08-20 | $41.82 | $41.95 | $41.82 | $41.95 | $41.95 | 4,515 |
| 2024-08-19 | $41.74 | $41.82 | $41.73 | $41.81 | $41.81 | 5,732 |
| 2024-08-16 | $41.59 | $41.70 | $41.57 | $41.70 | $41.70 | 5,433 |
| 2024-08-15 | $41.40 | $41.57 | $41.40 | $41.54 | $41.54 | 7,557 |
| 2024-08-14 | $41.52 | $41.59 | $41.52 | $41.59 | $41.59 | 4,812 |
| 2024-08-13 | $41.39 | $41.45 | $41.37 | $41.43 | $41.43 | 3,094 |
| 2024-08-12 | $41.16 | $41.22 | $41.15 | $41.21 | $41.21 | 3,506 |
| 2024-08-09 | $41.21 | $41.22 | $41.15 | $41.19 | $41.19 | 4,680 |
| 2024-08-08 | $41.04 | $41.09 | $41.01 | $41.07 | $41.07 | 4,883 |
| 2024-08-07 | $41.09 | $41.09 | $40.90 | $40.90 | $40.90 | 4,278 |
| 2024-08-06 | $41.04 | $41.07 | $40.86 | $40.86 | $40.86 | 5,603 |
| 2024-08-05 | $41.03 | $41.10 | $40.98 | $41.03 | $41.03 | 7,800 |
| 2024-08-02 | $41.17 | $41.31 | $41.13 | $41.31 | $41.31 | 3,902 |
| 2024-08-01 | $41.13 | $41.17 | $40.98 | $41.04 | $41.04 | 3,662 |
| 2024-07-31 | $41.11 | $41.25 | $41.07 | $41.22 | $41.01 | 5,979 |
| 2024-07-30 | $41.02 | $41.10 | $40.94 | $41.07 | $40.86 | 5,254 |
| 2024-07-29 | $41.07 | $41.08 | $40.98 | $41.03 | $40.82 | 5,484 |
| 2024-07-26 | $40.96 | $41.00 | $40.94 | $40.97 | $40.76 | 3,867 |
| 2024-07-25 | $40.79 | $40.89 | $40.76 | $40.76 | $40.56 | 6,104 |
| 2024-07-24 | $40.86 | $40.86 | $40.67 | $40.67 | $40.47 | 3,616 |
| 2024-07-23 | $40.98 | $40.99 | $40.87 | $40.87 | $40.67 | 4,427 |
| 2024-07-22 | $40.90 | $40.95 | $40.81 | $40.87 | $40.67 | 5,175 |
| 2024-07-19 | $40.79 | $40.85 | $40.78 | $40.78 | $40.78 | 4,426 |
| 2024-07-18 | $41.02 | $41.05 | $40.83 | $40.88 | $40.88 | 3,066 |
| 2024-07-17 | $41.03 | $41.10 | $41.03 | $41.08 | $41.08 | 4,257 |
| 2024-07-16 | $41.08 | $41.19 | $41.07 | $41.18 | $41.18 | 5,038 |
| 2024-07-15 | $41.06 | $41.08 | $40.97 | $41.06 | $41.06 | 7,211 |
| 2024-07-12 | $41.18 | $41.20 | $41.13 | $41.18 | $41.18 | 10,209 |
| 2024-07-11 | $41.03 | $41.15 | $41.03 | $41.10 | $41.10 | 8,500 |
| 2024-07-10 | $40.79 | $40.86 | $40.79 | $40.86 | $40.86 | 4,697 |
| 2024-07-09 | $40.67 | $40.72 | $40.66 | $40.68 | $40.68 | 4,606 |
| 2024-07-08 | $40.83 | $40.84 | $40.78 | $40.83 | $40.83 | 3,743 |
| 2024-07-05 | $40.66 | $40.83 | $40.66 | $40.82 | $40.82 | 6,801 |
| 2024-07-03 | $40.50 | $40.55 | $40.46 | $40.53 | $40.53 | 3,034 |
| 2024-07-02 | $40.11 | $40.28 | $40.09 | $40.26 | $40.26 | 6,260 |
| 2024-07-01 | $39.97 | $40.12 | $39.93 | $40.12 | $40.12 | 80,801 |
| 2024-06-28 | $40.44 | $40.44 | $40.32 | $40.32 | $40.32 | 3,861 |
| 2024-06-27 | $40.59 | $40.63 | $40.59 | $40.62 | $40.62 | 6,400 |
| 2024-06-26 | $40.51 | $40.54 | $40.46 | $40.53 | $40.53 | 4,589 |
| 2024-06-25 | $40.65 | $40.71 | $40.60 | $40.68 | $40.68 | 5,007 |
| 2024-06-24 | $40.68 | $40.70 | $40.65 | $40.65 | $40.65 | 2,947 |
| 2024-06-21 | $40.67 | $40.67 | $40.59 | $40.64 | $40.64 | 4,846 |
| 2024-06-20 | $40.56 | $40.61 | $40.55 | $40.61 | $40.61 | 5,281 |
| 2024-06-18 | $40.63 | $40.78 | $40.62 | $40.78 | $40.78 | 4,857 |
| 2024-06-17 | $40.43 | $40.51 | $40.42 | $40.48 | $40.48 | 6,731 |
| 2024-06-14 | $40.63 | $40.64 | $40.59 | $40.61 | $40.61 | 3,447 |
| 2024-06-13 | $40.76 | $40.76 | $40.64 | $40.73 | $40.73 | 5,146 |
| 2024-06-12 | $40.65 | $40.77 | $40.61 | $40.61 | $40.61 | 6,686 |
| 2024-06-11 | $40.35 | $40.46 | $40.35 | $40.46 | $40.46 | 2,380 |
| 2024-06-10 | $40.40 | $40.40 | $40.33 | $40.36 | $40.36 | 5,617 |
| 2024-06-07 | $40.47 | $40.54 | $40.43 | $40.44 | $40.44 | 4,426 |
| 2024-06-06 | $40.65 | $40.80 | $40.65 | $40.78 | $40.78 | 4,551 |
| 2024-06-05 | $40.70 | $40.87 | $40.65 | $40.87 | $40.87 | 5,166 |
| 2024-06-04 | $40.56 | $40.74 | $40.56 | $40.74 | $40.74 | 4,219 |
| 2024-06-03 | $40.57 | $40.66 | $40.54 | $40.66 | $40.66 | 6,139 |
| 2024-05-31 | $40.59 | $40.73 | $40.54 | $40.73 | $40.53 | 3,904 |
| 2024-05-30 | $40.41 | $40.48 | $40.41 | $40.48 | $40.28 | 3,927 |
| 2024-05-29 | $40.28 | $40.28 | $40.13 | $40.20 | $40.00 | 4,077 |
| 2024-05-28 | $40.58 | $40.59 | $40.41 | $40.44 | $40.24 | 6,771 |
| 2024-05-24 | $40.60 | $40.65 | $40.57 | $40.65 | $40.45 | 2,968 |
| 2024-05-23 | $40.55 | $40.59 | $40.50 | $40.55 | $40.35 | 4,780 |
| 2024-05-22 | $40.78 | $40.80 | $40.71 | $40.80 | $40.60 | 4,903 |
| 2024-05-21 | $40.83 | $40.85 | $40.79 | $40.85 | $40.65 | 4,423 |
| 2024-05-20 | $40.78 | $40.80 | $40.73 | $40.80 | $40.60 | 7,044 |
| 2024-05-17 | $40.77 | $40.80 | $40.74 | $40.80 | $40.80 | 3,613 |
| 2024-05-16 | $40.90 | $40.93 | $40.87 | $40.89 | $40.89 | 6,365 |
| 2024-05-15 | $40.80 | $40.99 | $40.80 | $40.99 | $40.99 | 4,494 |
| 2024-05-14 | $40.45 | $40.55 | $40.45 | $40.55 | $40.55 | 3,748 |
| 2024-05-13 | $40.51 | $40.54 | $40.47 | $40.51 | $40.51 | 8,321 |
| 2024-05-10 | $40.48 | $40.52 | $40.41 | $40.46 | $40.46 | 3,899 |
| 2024-05-09 | $40.42 | $40.54 | $40.38 | $40.54 | $40.54 | 4,719 |
| 2024-05-08 | $40.33 | $40.46 | $40.33 | $40.43 | $40.43 | 3,906 |
| 2024-05-07 | $40.58 | $40.62 | $40.54 | $40.55 | $40.55 | 3,656 |
| 2024-05-06 | $40.37 | $40.54 | $40.37 | $40.52 | $40.52 | 4,919 |
| 2024-05-03 | $40.43 | $40.43 | $40.33 | $40.41 | $40.41 | 5,099 |
| 2024-05-02 | $39.85 | $40.13 | $39.84 | $40.07 | $40.07 | 5,126 |
| 2024-05-01 | $39.71 | $39.91 | $39.66 | $39.79 | $39.79 | 4,447 |
| 2024-04-30 | $40.03 | $40.03 | $39.86 | $39.86 | $39.65 | 3,327 |
| 2024-04-29 | $40.07 | $40.16 | $40.07 | $40.16 | $39.96 | 3,184 |
| 2024-04-26 | $39.99 | $39.99 | $39.92 | $39.95 | $39.74 | 4,122 |
| 2024-04-25 | $39.75 | $39.84 | $39.69 | $39.84 | $39.64 | 2,822 |
| 2024-04-24 | $39.99 | $39.99 | $39.86 | $39.94 | $39.73 | 3,912 |
| 2024-04-23 | $40.17 | $40.20 | $40.13 | $40.15 | $39.94 | 2,358 |
| 2024-04-22 | $39.95 | $40.14 | $39.94 | $40.09 | $40.09 | 4,672 |
| 2024-04-19 | $39.88 | $39.93 | $39.84 | $39.87 | $39.87 | 3,324 |
| 2024-04-18 | $39.86 | $39.87 | $39.79 | $39.85 | $39.85 | 6,144 |
| 2024-04-17 | $39.88 | $39.96 | $39.88 | $39.95 | $39.95 | 4,527 |
| 2024-04-16 | $39.59 | $39.66 | $39.58 | $39.64 | $39.64 | 6,082 |
| 2024-04-15 | $40.00 | $40.01 | $39.73 | $39.81 | $39.81 | 5,616 |
| 2024-04-12 | $40.57 | $40.57 | $40.23 | $40.26 | $40.26 | 3,781 |
| 2024-04-11 | $40.23 | $40.32 | $40.11 | $40.23 | $40.23 | 5,150 |
| 2024-04-10 | $40.66 | $40.67 | $40.34 | $40.42 | $40.42 | 5,084 |
| 2024-04-09 | $40.95 | $40.98 | $40.89 | $40.97 | $40.97 | 4,837 |
| 2024-04-08 | $40.64 | $40.74 | $40.62 | $40.70 | $40.70 | 5,118 |
| 2024-04-05 | $40.72 | $40.78 | $40.70 | $40.74 | $40.74 | 3,429 |
| 2024-04-04 | $40.94 | $40.94 | $40.77 | $40.78 | $40.78 | 3,920 |
| 2024-04-03 | $40.61 | $40.78 | $40.49 | $40.77 | $40.77 | 4,906 |
| 2024-04-02 | $40.52 | $40.71 | $40.52 | $40.71 | $40.71 | 4,929 |
| 2024-04-01 | $40.70 | $40.70 | $40.57 | $40.63 | $40.63 | 12,049 |
| 2024-03-28 | $41.13 | $41.19 | $41.07 | $41.07 | $40.89 | 3,699 |
| 2024-03-27 | $41.10 | $41.21 | $41.10 | $41.21 | $41.02 | 3,983 |
| 2024-03-26 | $41.03 | $41.09 | $40.99 | $41.06 | $41.06 | 3,071 |
| 2024-03-25 | $41.02 | $41.08 | $40.98 | $41.06 | $41.06 | 4,788 |
| 2024-03-22 | $41.17 | $41.18 | $41.11 | $41.13 | $41.13 | 3,897 |
| 2024-03-21 | $41.07 | $41.07 | $40.99 | $41.01 | $41.01 | 4,567 |
| 2024-03-20 | $40.76 | $40.92 | $40.74 | $40.92 | $40.92 | 6,707 |
| 2024-03-19 | $40.60 | $40.72 | $40.60 | $40.71 | $40.71 | 5,945 |
| 2024-03-18 | $40.54 | $40.59 | $40.53 | $40.57 | $40.57 | 6,597 |
| 2024-03-15 | $40.56 | $40.56 | $40.53 | $40.54 | $40.54 | 3,320 |
| 2024-03-14 | $40.83 | $40.83 | $40.63 | $40.71 | $40.71 | 4,748 |
| 2024-03-13 | $40.83 | $40.92 | $40.83 | $40.87 | $40.87 | 5,129 |
| 2024-03-12 | $40.84 | $40.91 | $40.83 | $40.91 | $40.91 | 4,917 |
| 2024-03-11 | $40.99 | $40.99 | $40.91 | $40.97 | $40.97 | 8,061 |
| 2024-03-08 | $41.08 | $41.09 | $40.98 | $41.00 | $41.00 | 4,961 |
| 2024-03-07 | $40.94 | $40.97 | $40.88 | $40.97 | $40.97 | 8,112 |
| 2024-03-06 | $40.83 | $40.92 | $40.83 | $40.89 | $40.89 | 4,974 |
| 2024-03-05 | $40.76 | $40.77 | $40.71 | $40.77 | $40.77 | 4,370 |
| 2024-03-04 | $40.60 | $40.64 | $40.56 | $40.63 | $40.63 | 13,078 |
| 2024-03-01 | $40.58 | $40.72 | $40.54 | $40.69 | $40.69 | 5,169 |
| 2024-02-29 | $40.62 | $40.68 | $40.60 | $40.66 | $40.48 | 4,201 |
| 2024-02-28 | $40.44 | $40.55 | $40.44 | $40.54 | $40.36 | 3,598 |
| 2024-02-27 | $40.43 | $40.45 | $40.39 | $40.41 | $40.23 | 7,946 |
| 2024-02-26 | $40.63 | $40.63 | $40.48 | $40.53 | $40.35 | 6,970 |
| 2024-02-23 | $40.48 | $40.62 | $40.45 | $40.57 | $40.57 | 7,737 |
| 2024-02-22 | $40.17 | $40.32 | $40.15 | $40.28 | $40.28 | 8,180 |
| 2024-02-21 | $40.21 | $40.21 | $40.03 | $40.07 | $40.07 | 3,504 |
| 2024-02-20 | $40.13 | $40.13 | $40.08 | $40.11 | $40.11 | 5,738 |
| 2024-02-16 | $40.19 | $40.19 | $40.11 | $40.11 | $40.11 | 4,634 |
| 2024-02-15 | $40.30 | $40.39 | $40.25 | $40.39 | $40.39 | 3,414 |
| 2024-02-14 | $39.97 | $40.08 | $39.97 | $40.04 | $40.04 | 5,239 |
| 2024-02-13 | $40.01 | $40.01 | $39.88 | $39.88 | $39.88 | 3,966 |
| 2024-02-12 | $40.30 | $40.32 | $40.26 | $40.29 | $40.29 | 6,308 |
| 2024-02-09 | $40.23 | $40.28 | $40.19 | $40.27 | $40.27 | 8,410 |
| 2024-02-08 | $40.28 | $40.31 | $40.22 | $40.25 | $40.25 | 10,511 |
| 2024-02-07 | $40.30 | $40.35 | $40.28 | $40.29 | $40.29 | 4,997 |
| 2024-02-06 | $40.05 | $40.22 | $40.04 | $40.19 | $40.19 | 3,888 |
| 2024-02-05 | $39.98 | $39.98 | $39.84 | $39.89 | $39.89 | 6,497 |
| 2024-02-02 | $40.24 | $40.37 | $40.24 | $40.30 | $40.30 | 6,646 |
| 2024-02-01 | $40.50 | $40.63 | $40.47 | $40.60 | $40.60 | 7,591 |
| 2024-01-31 | $40.55 | $40.57 | $40.43 | $40.45 | $40.26 | 4,414 |
| 2024-01-30 | $40.37 | $40.51 | $40.31 | $40.51 | $40.32 | 18,288 |
| 2024-01-29 | $40.20 | $40.40 | $40.20 | $40.37 | $40.17 | 9,448 |
| 2024-01-26 | $40.06 | $40.21 | $40.06 | $40.19 | $40.19 | 5,108 |
| 2024-01-25 | $40.09 | $40.13 | $40.06 | $40.13 | $40.13 | 4,978 |
| 2024-01-24 | $40.06 | $40.10 | $39.88 | $39.92 | $39.92 | 4,843 |
| 2024-01-23 | $40.08 | $40.08 | $39.96 | $40.02 | $40.02 | 4,142 |
| 2024-01-22 | $40.27 | $40.31 | $40.18 | $40.25 | $40.25 | 6,138 |
| 2024-01-19 | $40.11 | $40.23 | $40.08 | $40.23 | $40.23 | 4,309 |
| 2024-01-18 | $40.23 | $40.25 | $40.16 | $40.19 | $40.19 | 3,610 |
| 2024-01-17 | $40.21 | $40.21 | $40.09 | $40.18 | $40.18 | 3,250 |
| 2024-01-16 | $40.40 | $40.40 | $40.23 | $40.25 | $40.25 | 6,683 |
| 2024-01-12 | $40.56 | $40.58 | $40.46 | $40.53 | $40.53 | 13,648 |
| 2024-01-11 | $40.18 | $40.45 | $40.17 | $40.44 | $40.44 | 4,853 |
| 2024-01-10 | $40.09 | $40.18 | $40.09 | $40.17 | $40.17 | 2,554 |
| 2024-01-09 | $39.96 | $40.02 | $39.94 | $39.95 | $39.95 | 8,353 |
| 2024-01-08 | $39.99 | $40.06 | $39.96 | $40.01 | $40.01 | 9,603 |
| 2024-01-05 | $39.83 | $40.22 | $39.83 | $39.93 | $39.93 | 4,858 |
| 2024-01-04 | $40.02 | $40.17 | $40.02 | $40.13 | $40.13 | 12,318 |
| 2024-01-03 | $40.11 | $40.26 | $40.10 | $40.25 | $40.25 | 4,333 |
| 2024-01-02 | $40.60 | $40.61 | $40.46 | $40.48 | $40.48 | 12,453 |
| 2023-12-29 | $40.86 | $40.96 | $40.83 | $40.83 | $40.83 | 4,400 |
| 2023-12-28 | $41.01 | $41.01 | $40.90 | $40.98 | $40.98 | 7,150 |
| 2023-12-27 | $40.98 | $41.05 | $40.97 | $41.05 | $41.05 | 4,179 |
| 2023-12-26 | $40.96 | $41.06 | $40.93 | $41.06 | $40.86 | 5,069 |
| 2023-12-22 | $41.05 | $41.05 | $40.93 | $40.96 | $40.96 | 4,245 |
| 2023-12-21 | $41.13 | $41.13 | $40.92 | $41.01 | $41.01 | 6,621 |
| 2023-12-20 | $40.98 | $41.03 | $40.95 | $40.96 | $40.96 | 5,700 |
| 2023-12-19 | $40.96 | $40.96 | $40.84 | $40.88 | $40.88 | 3,420 |
| 2023-12-18 | $40.77 | $40.85 | $40.77 | $40.81 | $40.81 | 5,223 |
| 2023-12-15 | $40.89 | $40.89 | $40.80 | $40.85 | $40.85 | 3,375 |
| 2023-12-14 | $40.85 | $40.96 | $40.82 | $40.91 | $40.91 | 4,206 |
| 2023-12-13 | $39.89 | $40.37 | $39.87 | $40.37 | $40.37 | 3,553 |
| 2023-12-12 | $39.68 | $39.82 | $39.65 | $39.82 | $39.82 | 3,090 |
| 2023-12-11 | $39.65 | $39.73 | $39.58 | $39.67 | $39.67 | 9,141 |
| 2023-12-08 | $39.75 | $39.82 | $39.70 | $39.78 | $39.78 | 3,666 |
| 2023-12-07 | $39.94 | $39.95 | $39.93 | $39.93 | $39.93 | 3,289 |
| 2023-12-06 | $39.82 | $39.96 | $39.82 | $39.93 | $39.93 | 4,425 |
| 2023-12-05 | $39.71 | $39.71 | $39.63 | $39.68 | $39.68 | 4,254 |
| 2023-12-04 | $39.49 | $39.51 | $39.41 | $39.50 | $39.50 | 6,334 |
| 2023-12-01 | $39.25 | $39.66 | $39.25 | $39.66 | $39.66 | 5,417 |
| 2023-11-30 | $39.39 | $39.40 | $39.31 | $39.31 | $39.12 | 2,926 |
| 2023-11-29 | $39.58 | $39.62 | $39.52 | $39.61 | $39.41 | 10,755 |
| 2023-11-28 | $39.11 | $39.31 | $39.11 | $39.31 | $39.12 | 2,438 |
| 2023-11-27 | $38.98 | $39.12 | $38.94 | $39.12 | $38.93 | 2,987 |
| 2023-11-24 | $38.99 | $38.99 | $38.97 | $38.97 | $38.97 | 1,926 |
| 2023-11-22 | $38.98 | $39.05 | $38.87 | $39.05 | $39.05 | 3,578 |
| 2023-11-21 | $38.98 | $39.02 | $38.87 | $38.94 | $38.94 | 3,635 |
| 2023-11-20 | $38.73 | $38.93 | $38.73 | $38.90 | $38.90 | 3,994 |
| 2023-11-17 | $38.60 | $38.72 | $38.60 | $38.67 | $38.67 | 4,755 |
| 2023-11-16 | $38.52 | $38.59 | $38.52 | $38.54 | $38.54 | 5,541 |
| 2023-11-15 | $38.43 | $38.45 | $38.34 | $38.35 | $38.35 | 4,003 |
| 2023-11-14 | $38.51 | $38.56 | $38.50 | $38.55 | $38.55 | 3,842 |
| 2023-11-13 | $37.78 | $37.95 | $37.78 | $37.94 | $37.94 | 8,507 |
| 2023-11-10 | $38.08 | $38.16 | $38.06 | $38.16 | $38.16 | 6,642 |
| 2023-11-09 | $38.24 | $38.24 | $37.98 | $38.00 | $38.00 | 4,987 |
| 2023-11-08 | $38.34 | $38.35 | $38.28 | $38.34 | $38.34 | 4,780 |
| 2023-11-07 | $38.20 | $38.23 | $38.16 | $38.20 | $38.20 | 4,676 |
| 2023-11-06 | $38.21 | $38.23 | $38.09 | $38.12 | $38.12 | 3,875 |
| 2023-11-03 | $38.46 | $38.55 | $38.40 | $38.43 | $38.43 | 5,295 |
| 2023-11-02 | $38.03 | $38.12 | $38.03 | $38.12 | $38.12 | 7,229 |
| 2023-11-01 | $37.39 | $37.66 | $37.39 | $37.64 | $37.64 | 5,406 |
| 2023-10-31 | $37.50 | $37.54 | $37.47 | $37.47 | $37.27 | 5,545 |
| 2023-10-30 | $37.42 | $37.49 | $37.37 | $37.46 | $37.26 | 5,444 |
| 2023-10-27 | $37.38 | $37.40 | $37.35 | $37.39 | $37.19 | 5,905 |
| 2023-10-26 | $37.26 | $37.39 | $37.26 | $37.36 | $37.16 | 4,209 |
| 2023-10-25 | $37.35 | $37.35 | $37.21 | $37.24 | $37.04 | 3,881 |
| 2023-10-24 | $37.54 | $37.55 | $37.45 | $37.51 | $37.31 | 7,306 |
| 2023-10-23 | $37.19 | $37.43 | $37.19 | $37.36 | $37.16 | 6,464 |
| 2023-10-20 | $37.12 | $37.17 | $37.08 | $37.11 | $36.91 | 3,303 |
| 2023-10-19 | $37.12 | $37.20 | $36.94 | $36.95 | $36.75 | 5,144 |
| 2023-10-18 | $37.28 | $37.28 | $37.14 | $37.14 | $36.94 | 4,519 |
| 2023-10-17 | $37.39 | $37.46 | $37.39 | $37.43 | $37.23 | 2,464 |
| 2023-10-16 | $37.55 | $37.62 | $37.55 | $37.59 | $37.38 | 8,667 |
| 2023-10-13 | $37.75 | $37.75 | $37.65 | $37.68 | $37.68 | 3,118 |
| 2023-10-12 | $37.73 | $37.79 | $37.57 | $37.60 | $37.60 | 3,938 |
| 2023-10-11 | $37.89 | $37.91 | $37.82 | $37.91 | $37.91 | 4,229 |
| 2023-10-10 | $37.64 | $37.78 | $37.64 | $37.66 | $37.66 | 3,831 |
| 2023-10-09 | $37.36 | $37.58 | $37.36 | $37.55 | $37.55 | 5,942 |
| 2023-10-06 | $37.14 | $37.45 | $37.14 | $37.40 | $37.40 | 3,047 |
| 2023-10-05 | $37.48 | $37.52 | $37.44 | $37.48 | $37.48 | 3,770 |
| 2023-10-04 | $37.38 | $37.45 | $37.32 | $37.45 | $37.45 | 4,583 |
| 2023-10-03 | $37.53 | $37.53 | $37.26 | $37.29 | $37.29 | 6,848 |
| 2023-10-02 | $37.93 | $37.93 | $37.70 | $37.71 | $37.71 | 15,054 |
| 2023-09-29 | $38.46 | $38.46 | $38.23 | $38.27 | $38.27 | 5,719 |
| 2023-09-28 | $38.04 | $38.30 | $38.03 | $38.30 | $38.30 | 8,540 |
| 2023-09-27 | $38.42 | $38.42 | $38.19 | $38.22 | $38.22 | 8,052 |
| 2023-09-26 | $38.54 | $38.54 | $38.33 | $38.33 | $38.33 | 11,605 |
| 2023-09-25 | $38.64 | $38.65 | $38.57 | $38.59 | $38.59 | 3,804 |
| 2023-09-22 | $38.78 | $38.85 | $38.78 | $38.79 | $38.79 | 4,536 |
| 2023-09-21 | $38.70 | $38.70 | $38.65 | $38.66 | $38.66 | 4,635 |
| 2023-09-20 | $39.17 | $39.24 | $39.03 | $39.03 | $39.03 | 4,099 |
| 2023-09-19 | $38.99 | $39.02 | $38.99 | $39.01 | $39.01 | 2,463 |
| 2023-09-18 | $39.00 | $39.06 | $39.00 | $39.05 | $39.05 | 4,581 |
| 2023-09-15 | $39.10 | $39.10 | $39.03 | $39.03 | $39.03 | 1,904 |
| 2023-09-14 | $39.18 | $39.18 | $39.14 | $39.14 | $39.14 | 3,418 |
| 2023-09-13 | $39.01 | $39.17 | $39.01 | $39.12 | $39.12 | 4,691 |
| 2023-09-12 | $38.99 | $39.06 | $38.99 | $39.05 | $39.05 | 3,895 |
| 2023-09-11 | $39.04 | $39.06 | $39.00 | $39.04 | $39.04 | 10,551 |
| 2023-09-08 | $39.21 | $39.21 | $39.08 | $39.09 | $39.09 | 3,338 |
| 2023-09-07 | $38.99 | $39.12 | $38.99 | $39.08 | $39.08 | 4,515 |
| 2023-09-06 | $38.98 | $38.98 | $38.89 | $38.91 | $38.91 | 6,009 |
| 2023-09-05 | $39.09 | $39.10 | $38.98 | $38.98 | $38.98 | 8,461 |
| 2023-09-01 | $39.35 | $39.35 | $39.26 | $39.33 | $39.33 | 3,396 |
| 2023-08-31 | $39.69 | $39.69 | $39.64 | $39.64 | $39.45 | 2,187 |
| 2023-08-30 | $39.71 | $39.72 | $39.66 | $39.68 | $39.49 | 2,779 |
| 2023-08-29 | $39.54 | $39.75 | $39.54 | $39.74 | $39.55 | 3,839 |
| 2023-08-28 | $39.37 | $39.41 | $39.35 | $39.41 | $39.22 | 4,992 |
| 2023-08-25 | $39.39 | $39.39 | $39.24 | $39.32 | $39.13 | 3,351 |
| 2023-08-24 | $39.35 | $39.36 | $39.30 | $39.30 | $39.11 | 3,181 |
| 2023-08-23 | $39.29 | $39.48 | $39.28 | $39.48 | $39.48 | 7,284 |
| 2023-08-22 | $38.90 | $38.91 | $38.88 | $38.91 | $38.91 | 3,650 |
| 2023-08-21 | $38.92 | $38.93 | $38.79 | $38.84 | $38.84 | 7,709 |
| 2023-08-18 | $39.05 | $39.10 | $39.02 | $39.02 | $39.02 | 3,992 |
| 2023-08-17 | $38.99 | $39.00 | $38.95 | $38.99 | $38.99 | 3,876 |
| 2023-08-16 | $39.22 | $39.24 | $39.08 | $39.08 | $39.08 | 5,086 |
| 2023-08-15 | $39.22 | $39.24 | $39.13 | $39.13 | $39.13 | 3,114 |
| 2023-08-14 | $39.49 | $39.51 | $39.45 | $39.46 | $39.46 | 3,202 |
| 2023-08-11 | $39.74 | $39.74 | $39.66 | $39.69 | $39.69 | 2,934 |
| 2023-08-10 | $40.09 | $40.09 | $39.83 | $39.84 | $39.84 | 4,674 |
| 2023-08-09 | $39.94 | $39.96 | $39.93 | $39.94 | $39.94 | 6,074 |
| 2023-08-08 | $39.88 | $39.90 | $39.83 | $39.88 | $39.88 | 4,769 |
| 2023-08-07 | $39.82 | $39.87 | $39.80 | $39.82 | $39.82 | 6,299 |
| 2023-08-04 | $39.76 | $39.98 | $39.76 | $39.94 | $39.94 | 4,290 |
| 2023-08-03 | $39.46 | $39.54 | $39.42 | $39.43 | $39.43 | 3,792 |
| 2023-08-02 | $39.89 | $39.89 | $39.71 | $39.76 | $39.76 | 5,780 |
| 2023-08-01 | $40.24 | $40.24 | $40.08 | $40.08 | $40.08 | 5,227 |
| 2023-07-31 | $40.63 | $40.66 | $40.56 | $40.62 | $40.42 | 4,705 |
| 2023-07-28 | $40.45 | $40.54 | $40.45 | $40.53 | $40.33 | 2,918 |
| 2023-07-27 | $40.56 | $40.56 | $40.20 | $40.20 | $40.20 | 2,249 |
| 2023-07-26 | $40.49 | $40.51 | $40.44 | $40.51 | $40.51 | 3,740 |
| 2023-07-25 | $40.37 | $40.41 | $40.35 | $40.41 | $40.41 | 3,650 |
| 2023-07-24 | $40.62 | $40.62 | $40.44 | $40.46 | $40.46 | 3,165 |
| 2023-07-21 | $40.41 | $40.43 | $40.38 | $40.42 | $40.42 | 3,009 |
| 2023-07-20 | $40.36 | $40.36 | $40.28 | $40.29 | $40.29 | 4,132 |
| 2023-07-19 | $40.68 | $40.68 | $40.57 | $40.58 | $40.58 | 5,088 |
| 2023-07-18 | $40.55 | $40.63 | $40.55 | $40.62 | $40.62 | 3,646 |
| 2023-07-17 | $40.36 | $40.52 | $40.36 | $40.42 | $40.42 | 9,089 |
| 2023-07-14 | $40.46 | $40.46 | $40.37 | $40.37 | $40.37 | 3,080 |
| 2023-07-13 | $40.45 | $40.60 | $40.45 | $40.58 | $40.58 | 4,032 |
| 2023-07-12 | $40.03 | $40.15 | $40.03 | $40.15 | $40.15 | 7,751 |
| 2023-07-11 | $39.64 | $39.68 | $39.62 | $39.68 | $39.68 | 2,968 |
| 2023-07-10 | $39.41 | $39.45 | $39.34 | $39.43 | $39.43 | 5,521 |
| 2023-07-07 | $39.33 | $39.42 | $39.29 | $39.31 | $39.31 | 4,602 |
| 2023-07-06 | $39.43 | $39.43 | $39.33 | $39.36 | $39.36 | 2,694 |
| 2023-07-05 | $39.98 | $39.98 | $39.84 | $39.86 | $39.86 | 8,831 |
| 2023-07-03 | $40.05 | $40.08 | $40.03 | $40.04 | $40.04 | 4,451 |
| 2023-06-30 | $40.11 | $40.19 | $40.11 | $40.18 | $39.98 | 5,858 |
| 2023-06-29 | $39.99 | $40.01 | $39.93 | $39.95 | $39.75 | 2,497 |
| 2023-06-28 | $40.15 | $40.23 | $40.13 | $40.22 | $40.02 | 3,721 |
| 2023-06-27 | $40.25 | $40.26 | $40.18 | $40.21 | $40.21 | 4,997 |
| 2023-06-26 | $40.21 | $40.24 | $40.18 | $40.20 | $40.20 | 3,951 |
| 2023-06-23 | $40.17 | $40.17 | $40.13 | $40.16 | $40.16 | 4,243 |
| 2023-06-22 | $40.17 | $40.17 | $40.09 | $40.12 | $40.12 | 4,533 |
| 2023-06-21 | $40.09 | $40.27 | $40.07 | $40.25 | $40.25 | 5,090 |
| 2023-06-20 | $40.18 | $40.22 | $40.12 | $40.13 | $40.13 | 4,582 |
| 2023-06-16 | $40.18 | $40.18 | $40.08 | $40.11 | $40.11 | 7,326 |
| 2023-06-15 | $40.13 | $40.23 | $40.13 | $40.22 | $40.22 | 6,332 |
| 2023-06-14 | $40.04 | $40.09 | $39.99 | $40.06 | $40.06 | 6,118 |
| 2023-06-13 | $40.30 | $40.30 | $39.94 | $39.96 | $39.96 | 6,585 |
| 2023-06-12 | $39.87 | $40.01 | $39.84 | $40.01 | $40.01 | 5,839 |
| 2023-06-09 | $39.84 | $39.90 | $39.79 | $39.83 | $39.83 | 4,601 |
| 2023-06-08 | $39.72 | $39.84 | $39.70 | $39.84 | $39.84 | 4,949 |
| 2023-06-07 | $39.83 | $39.83 | $39.65 | $39.65 | $39.65 | 4,266 |
| 2023-06-06 | $39.71 | $39.87 | $39.71 | $39.87 | $39.87 | 3,362 |
| 2023-06-05 | $39.66 | $39.80 | $39.63 | $39.75 | $39.75 | 3,932 |
| 2023-06-02 | $39.73 | $39.73 | $39.66 | $39.66 | $39.66 | 8,220 |
| 2023-06-01 | $39.53 | $39.67 | $39.51 | $39.67 | $39.67 | 7,297 |
| 2023-05-31 | $39.52 | $39.61 | $39.52 | $39.60 | $39.44 | 3,081 |
| 2023-05-30 | $39.47 | $39.64 | $39.47 | $39.64 | $39.64 | 3,387 |
| 2023-05-26 | $39.35 | $39.38 | $39.23 | $39.34 | $39.34 | 3,300 |
| 2023-05-25 | $39.26 | $39.35 | $39.18 | $39.21 | $39.21 | 3,577 |
| 2023-05-24 | $39.47 | $39.47 | $39.33 | $39.33 | $39.33 | 40,023 |
| 2023-05-23 | $39.40 | $39.40 | $39.37 | $39.40 | $39.40 | 2,088 |
| 2023-05-22 | $39.42 | $39.46 | $39.36 | $39.37 | $39.37 | 5,692 |
| 2023-05-19 | $39.51 | $39.51 | $39.41 | $39.44 | $39.44 | 3,170 |
| 2023-05-18 | $39.49 | $39.49 | $39.40 | $39.41 | $39.41 | 2,999 |
| 2023-05-17 | $39.55 | $39.56 | $39.53 | $39.53 | $39.53 | 2,495 |
| 2023-05-16 | $39.58 | $39.61 | $39.55 | $39.56 | $39.56 | 3,466 |
| 2023-05-15 | $39.70 | $39.74 | $39.67 | $39.68 | $39.68 | 4,033 |
| 2023-05-12 | $40.02 | $40.04 | $39.86 | $39.86 | $39.86 | 3,655 |
| 2023-05-11 | $40.07 | $40.16 | $40.07 | $40.15 | $40.15 | 3,057 |
| 2023-05-10 | $40.02 | $40.02 | $39.90 | $39.97 | $39.97 | 3,620 |
| 2023-05-09 | $39.83 | $39.85 | $39.78 | $39.79 | $39.79 | 3,891 |
| 2023-05-08 | $39.87 | $39.89 | $39.80 | $39.83 | $39.83 | 7,097 |
| 2023-05-05 | $39.94 | $40.02 | $39.91 | $39.99 | $39.99 | 2,477 |
| 2023-05-04 | $40.12 | $40.12 | $39.93 | $39.93 | $39.93 | 3,947 |
| 2023-05-03 | $40.14 | $40.17 | $40.09 | $40.11 | $40.11 | 3,993 |
| 2023-05-02 | $39.85 | $40.00 | $39.85 | $39.99 | $39.99 | 4,086 |
| 2023-05-01 | $40.03 | $40.03 | $39.83 | $39.83 | $39.83 | 4,517 |
| 2023-04-28 | $40.29 | $40.40 | $40.29 | $40.40 | $40.40 | 2,850 |
| 2023-04-27 | $40.02 | $40.02 | $39.98 | $39.98 | $39.98 | 1,425 |
| 2023-04-26 | $40.16 | $40.17 | $40.00 | $40.00 | $40.00 | 3,558 |
| 2023-04-25 | $40.10 | $40.15 | $40.09 | $40.13 | $40.13 | 4,058 |
| 2023-04-24 | $39.76 | $39.88 | $39.76 | $39.87 | $39.87 | 4,124 |
| 2023-04-21 | $39.78 | $39.87 | $39.76 | $39.80 | $39.80 | 6,425 |
| 2023-04-20 | $39.85 | $39.93 | $39.84 | $39.85 | $39.85 | 3,742 |
| 2023-04-19 | $39.87 | $39.94 | $39.87 | $39.89 | $39.89 | 3,526 |
| 2023-04-18 | $40.10 | $40.12 | $40.02 | $40.05 | $40.05 | 3,393 |
| 2023-04-17 | $40.12 | $40.12 | $39.97 | $40.03 | $40.03 | 6,669 |
| 2023-04-14 | $40.24 | $40.29 | $40.20 | $40.28 | $40.28 | 3,150 |
| 2023-04-13 | $40.46 | $40.46 | $40.38 | $40.39 | $40.39 | 4,238 |
| 2023-04-12 | $40.41 | $40.41 | $40.29 | $40.36 | $40.36 | 6,425 |
| 2023-04-11 | $40.29 | $40.31 | $40.25 | $40.26 | $40.26 | 5,421 |
| 2023-04-10 | $40.29 | $40.31 | $40.21 | $40.31 | $40.31 | 8,354 |
| 2023-04-06 | $40.50 | $40.52 | $40.47 | $40.47 | $40.47 | 3,579 |
| 2023-04-05 | $40.60 | $40.60 | $40.44 | $40.49 | $40.49 | 3,470 |
| 2023-04-04 | $40.40 | $40.59 | $40.40 | $40.54 | $40.54 | 7,310 |
| 2023-04-03 | $40.39 | $40.54 | $40.39 | $40.50 | $40.50 | 6,346 |
| 2023-03-31 | $40.40 | $40.56 | $40.40 | $40.56 | $40.36 | 5,498 |
| 2023-03-30 | $40.18 | $40.31 | $40.17 | $40.29 | $40.09 | 6,486 |
| 2023-03-29 | $40.04 | $40.09 | $39.99 | $40.07 | $40.07 | 7,124 |
| 2023-03-28 | $39.95 | $39.97 | $39.82 | $39.83 | $39.83 | 3,860 |
| 2023-03-27 | $40.02 | $40.08 | $39.99 | $39.99 | $39.99 | 3,842 |
| 2023-03-24 | $40.21 | $40.21 | $40.07 | $40.09 | $40.09 | 2,808 |
| 2023-03-23 | $40.23 | $40.33 | $40.18 | $40.31 | $40.31 | 4,667 |
| 2023-03-22 | $39.82 | $40.29 | $39.82 | $40.15 | $40.15 | 7,025 |
| 2023-03-21 | $39.82 | $39.82 | $39.75 | $39.81 | $39.81 | 2,718 |
| 2023-03-20 | $39.50 | $39.69 | $39.50 | $39.57 | $39.57 | 3,014 |
| 2023-03-17 | $39.73 | $39.73 | $39.56 | $39.57 | $39.57 | 4,427 |
| 2023-03-16 | $40.08 | $40.08 | $39.74 | $39.85 | $39.85 | 3,220 |
| 2023-03-15 | $39.61 | $39.81 | $39.58 | $39.80 | $39.80 | 3,992 |
| 2023-03-14 | $39.79 | $40.02 | $39.74 | $39.74 | $39.74 | 3,482 |
| 2023-03-13 | $39.99 | $40.11 | $39.84 | $39.87 | $39.87 | 7,919 |
| 2023-03-10 | $39.76 | $39.87 | $39.73 | $39.87 | $39.87 | 5,329 |
| 2023-03-09 | $39.75 | $39.75 | $39.59 | $39.59 | $39.59 | 4,026 |
| 2023-03-08 | $39.85 | $39.85 | $39.56 | $39.61 | $39.61 | 8,110 |
| 2023-03-07 | $39.79 | $39.84 | $39.64 | $39.68 | $39.68 | 4,491 |
| 2023-03-06 | $40.08 | $40.12 | $39.88 | $39.88 | $39.88 | 3,065 |
| 2023-03-03 | $39.78 | $40.16 | $39.78 | $40.01 | $40.01 | 5,008 |
| 2023-03-02 | $39.33 | $39.50 | $39.33 | $39.50 | $39.50 | 5,732 |
| 2023-03-01 | $39.76 | $39.78 | $39.62 | $39.63 | $39.63 | 5,685 |
| 2023-02-28 | $39.85 | $40.01 | $39.85 | $39.97 | $39.78 | 5,283 |
| 2023-02-27 | $40.17 | $40.17 | $40.08 | $40.15 | $39.96 | 4,196 |
| 2023-02-24 | $39.90 | $40.05 | $39.90 | $39.96 | $39.96 | 3,808 |
| 2023-02-23 | $40.12 | $40.32 | $40.07 | $40.32 | $40.32 | 3,316 |
| 2023-02-22 | $39.77 | $39.88 | $39.71 | $39.72 | $39.72 | 2,897 |
| 2023-02-21 | $39.69 | $39.79 | $39.57 | $39.57 | $39.57 | 5,326 |
| 2023-02-17 | $40.01 | $40.14 | $40.00 | $40.13 | $40.13 | 2,699 |
| 2023-02-16 | $40.19 | $40.31 | $40.19 | $40.19 | $40.19 | 5,507 |
| 2023-02-15 | $40.32 | $40.40 | $40.24 | $40.34 | $40.34 | 6,898 |
| 2023-02-14 | $40.52 | $40.54 | $40.33 | $40.45 | $40.45 | 22,990 |
| 2023-02-13 | $40.38 | $40.48 | $40.38 | $40.39 | $40.39 | 5,471 |
| 2023-02-10 | $40.57 | $40.57 | $40.32 | $40.41 | $40.41 | 4,477 |
| 2023-02-09 | $41.01 | $41.03 | $40.70 | $40.74 | $40.74 | 6,580 |
| 2023-02-08 | $40.92 | $40.99 | $40.88 | $40.98 | $40.98 | 5,890 |
| 2023-02-07 | $41.01 | $41.30 | $40.90 | $41.04 | $41.04 | 5,196 |
| 2023-02-06 | $41.14 | $41.14 | $40.93 | $40.93 | $40.93 | 4,861 |
| 2023-02-03 | $41.52 | $41.70 | $41.50 | $41.50 | $41.50 | 4,693 |
| 2023-02-02 | $42.02 | $42.23 | $41.98 | $42.05 | $42.05 | 7,010 |
| 2023-02-01 | $41.42 | $41.89 | $41.36 | $41.86 | $41.86 | 3,863 |
| 2023-01-31 | $41.23 | $41.37 | $41.18 | $41.37 | $41.16 | 5,847 |
| 2023-01-30 | $41.38 | $41.45 | $41.16 | $41.16 | $40.96 | 5,812 |
| 2023-01-27 | $41.62 | $41.70 | $41.62 | $41.65 | $41.44 | 5,240 |
| 2023-01-26 | $41.66 | $41.76 | $41.58 | $41.76 | $41.54 | 5,502 |
| 2023-01-25 | $41.58 | $41.75 | $41.55 | $41.74 | $41.53 | 5,380 |
| 2023-01-24 | $41.55 | $41.71 | $41.55 | $41.70 | $41.49 | 2,851 |
| 2023-01-23 | $41.66 | $41.66 | $41.57 | $41.63 | $41.42 | 4,689 |
| 2023-01-20 | $41.55 | $41.63 | $41.52 | $41.62 | $41.41 | 4,830 |
| 2023-01-19 | $41.74 | $41.80 | $41.63 | $41.75 | $41.54 | 4,445 |
| 2023-01-18 | $41.88 | $41.96 | $41.81 | $41.84 | $41.63 | 5,502 |
| 2023-01-17 | $41.18 | $41.43 | $41.18 | $41.40 | $41.19 | 4,671 |
| 2023-01-13 | $41.54 | $41.54 | $41.41 | $41.41 | $41.20 | 3,313 |
| 2023-01-12 | $41.02 | $41.54 | $41.02 | $41.50 | $41.29 | 9,084 |
| 2023-01-11 | $41.03 | $41.15 | $41.01 | $41.07 | $40.86 | 2,594 |
| 2023-01-10 | $40.55 | $40.60 | $40.53 | $40.58 | $40.38 | 3,181 |
| 2023-01-09 | $40.84 | $40.94 | $40.79 | $40.83 | $40.62 | 4,652 |
| 2023-01-06 | $40.51 | $40.90 | $40.51 | $40.90 | $40.69 | 4,038 |
| 2023-01-05 | $40.16 | $40.24 | $40.09 | $40.24 | $40.03 | 4,921 |
| 2023-01-04 | $40.35 | $40.54 | $40.35 | $40.52 | $40.31 | 6,184 |
| 2023-01-03 | $40.22 | $40.23 | $40.08 | $40.13 | $39.92 | 6,542 |
| 2022-12-30 | $39.93 | $39.97 | $39.90 | $39.90 | $39.70 | 2,984 |
| 2022-12-29 | $40.12 | $40.14 | $40.06 | $40.14 | $39.93 | 4,125 |
| 2022-12-28 | $40.06 | $40.06 | $39.84 | $39.84 | $39.64 | 4,774 |
| 2022-12-27 | $40.17 | $40.17 | $39.99 | $39.99 | $39.79 | 3,576 |
| 2022-12-23 | $40.49 | $40.49 | $40.37 | $40.39 | $39.98 | 5,112 |
| 2022-12-22 | $40.66 | $40.69 | $40.59 | $40.69 | $40.27 | 3,469 |
| 2022-12-21 | $40.77 | $40.88 | $40.75 | $40.88 | $40.46 | 4,820 |
| 2022-12-20 | $40.31 | $40.36 | $40.25 | $40.32 | $39.90 | 5,425 |
| 2022-12-19 | $40.63 | $40.69 | $40.53 | $40.53 | $40.12 | 3,503 |
| 2022-12-16 | $40.69 | $40.77 | $40.67 | $40.74 | $40.32 | 6,848 |
| 2022-12-15 | $40.91 | $41.02 | $40.91 | $40.99 | $40.57 | 5,068 |
| 2022-12-14 | $41.31 | $41.31 | $41.01 | $41.17 | $40.75 | 5,918 |
| 2022-12-13 | $41.68 | $41.68 | $41.12 | $41.20 | $40.78 | 5,017 |
| 2022-12-12 | $40.86 | $40.86 | $40.74 | $40.76 | $40.33 | 6,037 |
| 2022-12-09 | $40.85 | $40.95 | $40.74 | $40.74 | $40.74 | 2,926 |
| 2022-12-08 | $41.13 | $41.13 | $40.92 | $40.98 | $40.98 | 2,705 |
| 2022-12-07 | $40.85 | $41.07 | $40.84 | $41.07 | $41.07 | 2,150 |
| 2022-12-06 | $40.52 | $40.53 | $40.36 | $40.46 | $40.46 | 3,201 |
| 2022-12-05 | $40.80 | $41.00 | $40.60 | $40.60 | $40.60 | 8,864 |
| 2022-12-02 | $40.94 | $41.21 | $40.79 | $41.21 | $41.21 | 7,133 |
| 2022-12-01 | $40.93 | $41.35 | $40.72 | $41.35 | $41.35 | 20,418 |
| 2022-11-30 | $40.30 | $40.80 | $40.28 | $40.74 | $40.55 | 3,939 |
| 2022-11-29 | $40.43 | $40.43 | $40.32 | $40.35 | $40.17 | 3,726 |
| 2022-11-28 | $40.37 | $40.37 | $40.13 | $40.15 | $39.96 | 3,608 |
| 2022-11-25 | $40.26 | $40.27 | $40.25 | $40.26 | $40.07 | 1,964 |
| 2022-11-23 | $40.19 | $40.30 | $40.14 | $40.24 | $40.05 | 6,357 |
| 2022-11-22 | $39.72 | $39.96 | $39.72 | $39.96 | $39.77 | 7,507 |
| 2022-11-21 | $39.68 | $39.68 | $39.56 | $39.62 | $39.43 | 5,314 |
| 2022-11-18 | $39.56 | $39.56 | $39.44 | $39.53 | $39.35 | 3,174 |
| 2022-11-17 | $39.43 | $39.52 | $39.35 | $39.44 | $39.25 | 7,581 |
| 2022-11-16 | $39.81 | $39.82 | $39.72 | $39.81 | $39.62 | 3,380 |
| 2022-11-15 | $39.63 | $39.83 | $39.23 | $39.83 | $39.64 | 14,047 |
| 2022-11-14 | $39.36 | $39.36 | $39.20 | $39.20 | $39.01 | 4,383 |
| 2022-11-11 | $39.41 | $39.55 | $39.34 | $39.52 | $39.33 | 4,343 |
| 2022-11-10 | $38.88 | $39.52 | $38.88 | $39.52 | $39.33 | 3,959 |
| 2022-11-09 | $38.03 | $38.14 | $37.75 | $37.77 | $37.59 | 4,620 |
| 2022-11-08 | $38.06 | $38.38 | $38.05 | $38.26 | $38.08 | 6,480 |
| 2022-11-07 | $37.89 | $38.06 | $37.86 | $37.95 | $37.77 | 7,735 |
| 2022-11-04 | $37.92 | $37.97 | $37.67 | $37.97 | $37.97 | 5,996 |
| 2022-11-03 | $37.03 | $37.48 | $37.03 | $37.33 | $37.33 | 16,549 |
| 2022-11-02 | $37.68 | $37.92 | $37.50 | $37.50 | $37.50 | 20,661 |
| 2022-11-01 | $37.64 | $37.84 | $37.63 | $37.84 | $37.84 | 5,778 |
| 2022-10-31 | $37.45 | $37.45 | $37.16 | $37.24 | $37.06 | 5,261 |
| 2022-10-28 | $37.61 | $37.80 | $37.61 | $37.77 | $37.59 | 3,228 |
| 2022-10-27 | $37.71 | $37.84 | $37.71 | $37.76 | $37.58 | 4,188 |
| 2022-10-26 | $37.50 | $37.76 | $37.50 | $37.58 | $37.40 | 14,689 |
| 2022-10-25 | $36.97 | $37.30 | $36.97 | $37.30 | $37.12 | 5,220 |
| 2022-10-24 | $36.58 | $36.65 | $36.43 | $36.58 | $36.41 | 8,591 |
| 2022-10-21 | $36.12 | $36.65 | $35.98 | $36.62 | $36.44 | 10,669 |
| 2022-10-20 | $36.40 | $36.70 | $36.19 | $36.24 | $36.07 | 10,679 |
| 2022-10-19 | $36.72 | $36.79 | $36.55 | $36.59 | $36.42 | 9,260 |
| 2022-10-18 | $37.19 | $37.20 | $36.90 | $37.20 | $37.03 | 10,113 |
| 2022-10-17 | $37.10 | $37.47 | $36.82 | $36.82 | $36.65 | 92,605 |
| 2022-10-14 | $37.16 | $37.65 | $36.73 | $37.11 | $36.94 | 811,600 |
| 2022-10-13 | $36.54 | $37.01 | $36.54 | $36.85 | $36.68 | 1,852 |
| 2022-10-12 | $37.10 | $37.13 | $37.03 | $37.04 | $36.87 | 1,759 |
| 2022-10-11 | $37.07 | $37.21 | $36.98 | $37.02 | $36.85 | 593,106 |
| 2022-10-10 | $37.17 | $37.18 | $37.09 | $37.15 | $37.15 | 2,237 |
| 2022-10-07 | $37.51 | $37.51 | $37.32 | $37.32 | $37.32 | 2,588 |
| 2022-10-06 | $37.87 | $37.97 | $37.79 | $37.79 | $37.79 | 3,249 |
| 2022-10-05 | $38.01 | $38.01 | $37.84 | $37.94 | $37.94 | 3,433 |
| 2022-10-04 | $38.37 | $38.48 | $38.33 | $38.43 | $38.43 | 3,509 |
| 2022-10-03 | $37.73 | $37.96 | $37.73 | $37.75 | $37.75 | 4,694 |
| 2022-09-30 | $37.40 | $37.46 | $37.35 | $37.37 | $37.37 | 3,751 |
| 2022-09-29 | $37.32 | $37.39 | $37.20 | $37.39 | $37.39 | 3,966 |
| 2022-09-28 | $37.30 | $37.89 | $37.30 | $37.89 | $37.89 | 3,973 |
| 2022-09-27 | $37.62 | $37.70 | $37.02 | $37.02 | $37.02 | 6,115 |
| 2022-09-26 | $38.11 | $38.11 | $37.50 | $37.60 | $37.60 | 8,204 |
| 2022-09-23 | $38.60 | $38.62 | $38.41 | $38.57 | $38.57 | 7,377 |
| 2022-09-22 | $39.05 | $39.05 | $38.91 | $39.03 | $39.03 | 4,661 |
| 2022-09-21 | $39.49 | $39.51 | $39.31 | $39.31 | $39.31 | 2,076 |
| 2022-09-20 | $39.36 | $39.44 | $39.34 | $39.38 | $39.38 | 5,521 |
| 2022-09-19 | $39.51 | $39.72 | $39.51 | $39.72 | $39.72 | 3,772 |
| 2022-09-16 | $39.51 | $39.70 | $39.51 | $39.58 | $39.58 | 3,072 |
| 2022-09-15 | $39.95 | $39.97 | $39.82 | $39.84 | $39.84 | 3,016 |
| 2022-09-14 | $39.81 | $39.86 | $39.81 | $39.81 | $39.81 | 2,025 |
| 2022-09-13 | $39.97 | $40.01 | $39.85 | $39.85 | $39.85 | 2,493 |
| 2022-09-12 | $40.75 | $40.75 | $40.53 | $40.53 | $40.53 | 2,245 |
| 2022-09-09 | $40.49 | $40.49 | $40.44 | $40.49 | $40.49 | 2,505 |
| 2022-09-08 | $40.09 | $40.26 | $40.08 | $40.26 | $40.26 | 3,239 |
| 2022-09-07 | $39.71 | $40.20 | $39.71 | $40.20 | $40.20 | 2,158 |
| 2022-09-06 | $39.68 | $39.79 | $39.58 | $39.58 | $39.58 | 3,568 |
| 2022-09-02 | $40.18 | $40.25 | $39.89 | $39.99 | $39.99 | 2,994 |
| 2022-09-01 | $39.71 | $39.79 | $39.55 | $39.79 | $39.79 | 3,515 |
| 2022-08-31 | $40.32 | $40.32 | $40.13 | $40.13 | $39.89 | 2,075 |
| 2022-08-30 | $40.60 | $40.60 | $40.44 | $40.48 | $40.24 | 3,445 |
| 2022-08-29 | $40.57 | $40.63 | $40.56 | $40.56 | $40.32 | 4,043 |
| 2022-08-26 | $41.33 | $41.33 | $40.82 | $40.82 | $40.58 | 2,250 |
| 2022-08-25 | $41.18 | $41.40 | $41.18 | $41.40 | $41.15 | 2,876 |
| 2022-08-24 | $41.07 | $41.13 | $40.97 | $40.97 | $40.73 | 2,261 |
| 2022-08-23 | $41.08 | $41.08 | $40.96 | $40.99 | $40.75 | 3,188 |
| 2022-08-22 | $40.43 | $40.43 | $40.35 | $40.35 | $40.11 | 1,924 |
| 2022-08-19 | $41.07 | $41.07 | $40.79 | $40.79 | $40.55 | 6,643 |
| 2022-08-18 | $41.43 | $41.43 | $41.30 | $41.43 | $41.18 | 1,853 |
| 2022-08-17 | $41.46 | $41.56 | $41.32 | $41.53 | $41.28 | 2,150 |
| 2022-08-16 | $41.92 | $42.06 | $41.82 | $42.00 | $41.75 | 2,064 |
| 2022-08-15 | $42.36 | $42.39 | $42.26 | $42.39 | $42.14 | 2,318 |
| 2022-08-12 | $42.21 | $42.57 | $42.21 | $42.57 | $42.31 | 2,483 |
| 2022-08-11 | $42.76 | $42.76 | $42.16 | $42.16 | $41.91 | 3,138 |
| 2022-08-10 | $42.27 | $42.41 | $42.27 | $42.32 | $42.06 | 1,590 |
| 2022-08-09 | $41.71 | $41.75 | $41.60 | $41.60 | $41.35 | 1,233 |
| 2022-08-08 | $42.04 | $42.20 | $42.01 | $42.20 | $41.95 | 3,387 |
| 2022-08-05 | $41.36 | $41.57 | $41.36 | $41.57 | $41.32 | 1,518 |
| 2022-08-04 | $41.74 | $41.75 | $41.62 | $41.72 | $41.47 | 2,552 |
| 2022-08-03 | $41.01 | $41.61 | $41.01 | $41.61 | $41.36 | 2,077 |
| 2022-08-02 | $41.11 | $41.14 | $40.88 | $40.88 | $40.64 | 3,551 |
| 2022-08-01 | $41.23 | $41.40 | $41.23 | $41.35 | $41.10 | 2,743 |
| 2022-07-29 | $41.49 | $41.57 | $41.49 | $41.50 | $41.00 | 1,378 |
| 2022-07-28 | $41.07 | $41.32 | $41.05 | $41.32 | $40.82 | 2,234 |
| 2022-07-27 | $40.30 | $40.73 | $40.28 | $40.73 | $40.25 | 3,356 |
| 2022-07-26 | $40.37 | $40.37 | $40.18 | $40.18 | $39.70 | 7,202 |
| 2022-07-25 | $40.43 | $40.57 | $40.43 | $40.57 | $40.09 | 8,651 |
| 2022-07-22 | $40.41 | $40.52 | $40.36 | $40.50 | $40.02 | 11,580 |
| 2022-07-21 | $39.94 | $40.10 | $39.94 | $40.10 | $39.62 | 8,853 |
| 2022-07-20 | $39.66 | $39.86 | $39.64 | $39.86 | $39.38 | 8,527 |
| 2022-07-19 | $39.13 | $39.49 | $39.13 | $39.49 | $39.02 | 10,114 |
| 2022-07-18 | $39.19 | $39.27 | $39.01 | $39.01 | $38.54 | 12,792 |
| 2022-07-15 | $38.74 | $39.08 | $38.74 | $38.97 | $38.50 | 19,924 |
| 2022-07-14 | $38.71 | $38.87 | $38.59 | $38.59 | $38.12 | 18,597 |
| 2022-07-13 | $38.83 | $39.23 | $38.78 | $39.23 | $38.76 | 14,388 |
| 2022-07-12 | $39.44 | $39.47 | $39.29 | $39.36 | $38.89 | 340,990 |
| 2022-07-11 | $39.93 | $40.00 | $39.62 | $39.62 | $39.14 | 7,847 |
| 2022-07-08 | $39.97 | $40.08 | $39.83 | $40.00 | $39.52 | 5,632 |
| 2022-07-07 | $40.25 | $40.30 | $40.17 | $40.19 | $39.71 | 4,319 |
| 2022-07-06 | $40.34 | $40.34 | $40.13 | $40.13 | $39.65 | 4,895 |
| 2022-07-05 | $40.31 | $40.55 | $40.24 | $40.46 | $39.98 | 5,418 |
| 2022-07-01 | $40.75 | $40.75 | $40.58 | $40.68 | $40.20 | 3,628 |
| 2022-06-30 | $40.12 | $40.48 | $40.12 | $40.32 | $39.62 | 16,222 |
| 2022-06-29 | $40.05 | $40.19 | $40.03 | $40.18 | $39.48 | 4,803 |
| 2022-06-28 | $40.36 | $40.36 | $40.04 | $40.12 | $39.42 | 8,559 |
| 2022-06-27 | $40.81 | $40.83 | $40.45 | $40.45 | $39.74 | 4,792 |
| 2022-06-24 | $41.12 | $41.16 | $40.90 | $40.97 | $40.26 | 10,053 |
| 2022-06-23 | $40.95 | $40.95 | $40.79 | $40.93 | $40.22 | 9,815 |
| 2022-06-22 | $40.81 | $40.82 | $40.65 | $40.68 | $39.97 | 6,056 |
| 2022-06-21 | $40.68 | $40.84 | $40.63 | $40.67 | $39.97 | 7,718 |
| 2022-06-17 | $40.80 | $40.87 | $40.58 | $40.78 | $40.07 | 9,139 |
| 2022-06-16 | $40.28 | $40.68 | $40.28 | $40.50 | $39.79 | 10,083 |
| 2022-06-15 | $40.84 | $41.50 | $40.38 | $41.50 | $40.78 | 11,043 |
| 2022-06-14 | $40.74 | $40.74 | $40.10 | $40.26 | $39.56 | 12,338 |
| 2022-06-13 | $40.59 | $40.68 | $39.93 | $40.17 | $39.47 | 13,254 |
| 2022-06-10 | $41.65 | $41.75 | $41.37 | $41.37 | $40.65 | 8,409 |
| 2022-06-09 | $42.27 | $42.39 | $42.12 | $42.12 | $41.39 | 18,407 |
| 2022-06-08 | $42.73 | $42.77 | $42.49 | $42.49 | $41.75 | 11,595 |
| 2022-06-07 | $42.80 | $42.99 | $42.73 | $42.90 | $42.15 | 17,106 |
| 2022-06-06 | $43.12 | $43.12 | $42.70 | $42.70 | $41.95 | 11,709 |
| 2022-06-03 | $43.19 | $43.33 | $43.11 | $43.20 | $42.45 | 11,033 |
| 2022-06-02 | $43.10 | $43.61 | $42.97 | $43.61 | $42.85 | 10,599 |
| 2022-06-01 | $43.45 | $43.45 | $43.04 | $43.08 | $42.33 | 7,255 |
| 2022-05-31 | $43.47 | $43.67 | $43.22 | $43.38 | $42.43 | 11,799 |
| 2022-05-27 | $44.03 | $44.03 | $43.53 | $43.74 | $42.78 | 12,424 |
| 2022-05-26 | $43.29 | $43.62 | $43.29 | $43.48 | $42.52 | 9,798 |
| 2022-05-25 | $43.21 | $43.31 | $42.95 | $43.31 | $42.36 | 6,809 |
| 2022-05-24 | $42.74 | $42.94 | $42.66 | $42.90 | $41.96 | 12,213 |
| 2022-05-23 | $42.57 | $42.76 | $42.51 | $42.73 | $41.79 | 15,687 |
| 2022-05-20 | $42.40 | $42.46 | $42.22 | $42.46 | $41.53 | 12,561 |
| 2022-05-19 | $42.24 | $42.33 | $42.11 | $42.12 | $41.20 | 4,964 |
| 2022-05-18 | $42.08 | $42.38 | $41.93 | $41.99 | $41.07 | 9,791 |
| 2022-05-17 | $42.45 | $42.46 | $42.20 | $42.28 | $41.35 | 26,106 |
| 2022-05-16 | $42.55 | $42.63 | $42.15 | $42.15 | $41.22 | 7,763 |
| 2022-05-13 | $42.33 | $42.63 | $42.25 | $42.33 | $41.40 | 8,859 |
| 2022-05-12 | $42.38 | $42.54 | $42.23 | $42.36 | $41.43 | 8,656 |
| 2022-05-11 | $42.43 | $42.55 | $42.30 | $42.35 | $41.41 | 6,971 |
| 2022-05-10 | $42.43 | $42.51 | $42.09 | $42.25 | $41.32 | 8,827 |
| 2022-05-09 | $42.40 | $42.40 | $41.83 | $41.97 | $41.05 | 26,367 |
| 2022-05-06 | $42.69 | $42.71 | $42.38 | $42.40 | $41.47 | 3,802 |
| 2022-05-05 | $43.12 | $43.12 | $42.88 | $42.92 | $41.98 | 2,897 |
| 2022-05-04 | $42.68 | $43.58 | $42.68 | $43.53 | $42.57 | 2,620 |
| 2022-05-03 | $42.83 | $43.08 | $42.82 | $42.90 | $41.95 | 5,788 |
| 2022-05-02 | $43.13 | $43.27 | $42.84 | $42.96 | $41.81 | 2,024 |
| 2022-04-29 | $43.46 | $43.55 | $43.07 | $43.20 | $42.04 | 5,991 |
| 2022-04-28 | $43.65 | $44.09 | $43.65 | $43.94 | $42.76 | 3,233 |
| 2022-04-27 | $43.80 | $43.87 | $43.75 | $43.80 | $42.62 | 18,070 |
| 2022-04-26 | $44.12 | $44.12 | $43.88 | $43.88 | $42.70 | 4,871 |
| 2022-04-25 | $43.92 | $44.33 | $43.92 | $44.22 | $43.03 | 1,448 |
| 2022-04-22 | $43.78 | $44.01 | $43.71 | $43.85 | $42.67 | 3,602 |
| 2022-04-21 | $44.39 | $44.54 | $44.21 | $44.22 | $43.04 | 4,531 |
| 2022-04-20 | $44.61 | $44.66 | $44.43 | $44.57 | $43.38 | 6,240 |
| 2022-04-19 | $44.32 | $44.52 | $44.30 | $44.31 | $43.12 | 7,195 |
| 2022-04-18 | $44.53 | $44.55 | $44.44 | $44.52 | $43.33 | 2,858 |
| 2022-04-14 | $44.83 | $44.83 | $44.46 | $44.54 | $43.35 | 2,847 |
| 2022-04-13 | $45.05 | $45.07 | $44.94 | $44.94 | $43.74 | 2,160 |
| 2022-04-12 | $44.98 | $45.08 | $44.82 | $44.83 | $43.63 | 3,830 |
| 2022-04-11 | $44.83 | $44.83 | $44.72 | $44.72 | $43.52 | 1,821 |
| 2022-04-08 | $45.35 | $45.50 | $45.26 | $45.27 | $44.05 | 2,845 |
| 2022-04-07 | $45.69 | $45.71 | $45.53 | $45.59 | $44.37 | 3,554 |
| 2022-04-06 | $45.69 | $46.01 | $45.46 | $45.91 | $44.68 | 10,736 |
| 2022-04-05 | $46.18 | $46.23 | $45.90 | $45.90 | $44.67 | 3,668 |
| 2022-04-04 | $46.42 | $46.83 | $46.42 | $46.61 | $45.36 | 13,339 |
| 2022-04-01 | $46.11 | $46.56 | $46.11 | $46.38 | $45.14 | 1,802 |
| 2022-03-31 | $46.27 | $46.34 | $46.27 | $46.34 | $44.93 | 1,492 |
| 2022-03-30 | $46.06 | $46.44 | $46.06 | $46.33 | $44.92 | 4,775 |
| 2022-03-29 | $46.20 | $46.37 | $46.19 | $46.24 | $44.83 | 14,691 |
| 2022-03-28 | $45.63 | $45.95 | $45.63 | $45.91 | $44.51 | 5,544 |
| 2022-03-25 | $45.35 | $45.59 | $45.19 | $45.33 | $43.95 | 13,219 |
| 2022-03-24 | $45.13 | $45.47 | $45.13 | $45.45 | $44.06 | 3,652 |
| 2022-03-23 | $45.29 | $45.42 | $45.18 | $45.26 | $43.88 | 5,680 |
| 2022-03-22 | $45.40 | $45.50 | $45.30 | $45.30 | $43.92 | 3,866 |
| 2022-03-21 | $45.93 | $45.93 | $45.39 | $45.39 | $44.00 | 3,826 |
| 2022-03-18 | $46.03 | $46.42 | $46.03 | $46.15 | $44.75 | 4,101 |
| 2022-03-17 | $45.68 | $46.43 | $45.68 | $46.26 | $44.85 | 4,474 |
| 2022-03-16 | $45.63 | $45.91 | $45.29 | $45.79 | $44.40 | 17,141 |
| 2022-03-15 | $45.06 | $45.15 | $45.06 | $45.14 | $43.77 | 2,904 |
| 2022-03-14 | $45.05 | $45.10 | $44.91 | $44.94 | $43.58 | 2,454 |
| 2022-03-11 | $45.32 | $45.35 | $45.04 | $45.06 | $43.69 | 4,829 |
| 2022-03-10 | $45.23 | $45.38 | $45.23 | $45.38 | $43.99 | 11,994 |
| 2022-03-09 | $45.42 | $45.59 | $45.26 | $45.29 | $43.91 | 10,952 |
| 2022-03-08 | $44.81 | $45.30 | $44.81 | $45.16 | $43.79 | 12,914 |
| 2022-03-07 | $44.96 | $45.01 | $44.72 | $44.72 | $43.36 | 5,341 |
| 2022-03-04 | $45.64 | $45.64 | $45.06 | $45.06 | $43.69 | 63,226 |
| 2022-03-03 | $46.34 | $46.35 | $46.22 | $46.22 | $44.81 | 12,422 |
| 2022-03-02 | $46.83 | $46.94 | $46.31 | $46.36 | $44.95 | 912,019 |
| 2022-03-01 | $46.78 | $46.78 | $46.67 | $46.67 | $45.25 | 189 |
| 2022-02-28 | $47.14 | $47.14 | $47.14 | $47.14 | $45.63 | 7 |
| 2022-02-25 | $47.98 | $47.98 | $47.98 | $47.98 | $46.44 | 22 |
| 2022-02-24 | $47.01 | $47.50 | $47.01 | $47.50 | $45.98 | 105 |
| 2022-02-23 | $49.05 | $49.15 | $48.66 | $48.66 | $47.10 | 400 |
| 2022-02-22 | $49.37 | $49.37 | $49.37 | $49.37 | $47.79 | 2 |
| 2022-02-18 | $49.79 | $49.79 | $49.79 | $49.79 | $48.19 | 20 |
| 2022-02-17 | $49.90 | $49.90 | $49.90 | $49.90 | $48.30 | 0 |