GOLDMAN SACHS FUTURE REAL ESTATE AND INFRASTRUCTURE EQUITY ETF (GREI) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.69 ($-0.60) -1.81%
GOLDMAN SACHS FUTURE REAL ESTATE AND INFRASTRUCTURE EQUITY ETF - Daily Information
Click for more stock information on GOLDMAN SACHS FUTURE REAL ESTATE AND INFRASTRUCTURE EQUITY ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.75 |
| Previous Close | $32.69 |
| High | $32.77 |
| Low | $32.65 |
| Adjusted Open | $32.75 |
| Previous Adjusted Close | $32.69 |
| Adjusted High | $32.77 |
| Adjusted Low | $32.65 |
Invest in GOLDMAN SACHS FUTURE REAL ESTATE AND INFRASTRUCTURE EQUITY ETF (GREI)
Historical Stock Data for GOLDMAN SACHS FUTURE REAL ESTATE AND INFRASTRUCTURE EQUITY ETF (GREI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | $32.75 | $32.77 | $32.65 | $32.69 | $32.69 | 6,688 |
| 2025-01-08 | $33.11 | $33.34 | $32.97 | $33.29 | $33.29 | 9,658 |
| 2025-01-07 | $33.71 | $33.73 | $33.24 | $33.30 | $33.30 | 9,680 |
| 2025-01-06 | $33.87 | $33.87 | $33.45 | $33.49 | $33.49 | 15,465 |
| 2025-01-03 | $33.58 | $33.77 | $33.58 | $33.77 | $33.77 | 644 |
| 2025-01-02 | $33.82 | $33.82 | $33.53 | $33.53 | $33.53 | 1,048 |
| 2024-12-31 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 1,188 |
| 2024-12-30 | $33.43 | $33.54 | $33.37 | $33.54 | $33.54 | 28,215 |
| 2024-12-27 | $33.70 | $33.98 | $33.63 | $33.70 | $33.70 | 7,467 |
| 2024-12-26 | $33.68 | $34.05 | $33.68 | $34.04 | $34.04 | 12,943 |
| 2024-12-24 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 6,649 |
| 2024-12-23 | $33.31 | $33.58 | $32.65 | $33.58 | $33.58 | 6,649 |
| 2024-12-20 | $33.79 | $33.79 | $33.79 | $33.79 | $33.48 | 109 |
| 2024-12-19 | $33.35 | $33.35 | $33.35 | $33.35 | $33.04 | 14 |
| 2024-12-18 | $34.59 | $34.59 | $33.69 | $33.69 | $33.38 | 227 |
| 2024-12-17 | $34.72 | $34.78 | $34.59 | $34.63 | $34.31 | 1,405 |
| 2024-12-16 | $34.81 | $34.91 | $34.66 | $34.66 | $34.34 | 551 |
| 2024-12-13 | $34.99 | $35.08 | $34.95 | $34.95 | $34.63 | 2,382 |
| 2024-12-12 | $35.11 | $35.11 | $35.00 | $35.00 | $34.68 | 1,853 |
| 2024-12-11 | $35.22 | $35.22 | $35.21 | $35.21 | $34.89 | 354 |
| 2024-12-10 | $35.27 | $35.27 | $35.27 | $35.27 | $34.95 | 2 |
| 2024-12-09 | $35.69 | $35.69 | $35.55 | $35.60 | $35.27 | 1,760 |
| 2024-12-06 | $35.70 | $35.70 | $35.70 | $35.70 | $35.37 | 1,430 |
| 2024-12-05 | $35.84 | $35.94 | $35.83 | $35.94 | $35.60 | 1,430 |
| 2024-12-04 | $35.90 | $35.90 | $35.88 | $35.88 | $35.55 | 320 |
| 2024-12-03 | $35.98 | $35.98 | $35.98 | $35.98 | $35.65 | 2 |
| 2024-12-02 | $36.16 | $36.16 | $36.16 | $36.16 | $35.83 | 136 |
| 2024-11-29 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 2 |
| 2024-11-27 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 11 |
| 2024-11-26 | $36.27 | $36.39 | $36.27 | $36.39 | $36.39 | 408 |
| 2024-11-25 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 71 |
| 2024-11-22 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 30 |
| 2024-11-21 | $35.83 | $35.84 | $35.78 | $35.78 | $35.78 | 685 |
| 2024-11-20 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 42 |
| 2024-11-19 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 6 |
| 2024-11-18 | $35.26 | $35.51 | $35.26 | $35.51 | $35.51 | 806 |
| 2024-11-15 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 19 |
| 2024-11-14 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 625 |
| 2024-11-13 | $35.39 | $35.39 | $35.28 | $35.28 | $35.28 | 625 |
| 2024-11-12 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 113 |
| 2024-11-11 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 113 |
| 2024-11-08 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 93 |
| 2024-11-07 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 2 |
| 2024-11-06 | $35.26 | $35.29 | $35.09 | $35.29 | $35.29 | 368 |
| 2024-11-05 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 99 |
| 2024-11-04 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 64 |
| 2024-11-01 | $35.73 | $35.73 | $35.53 | $35.53 | $35.53 | 780 |
| 2024-10-31 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 4 |
| 2024-10-30 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 8 |
| 2024-10-29 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 2 |
| 2024-10-28 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 24 |
| 2024-10-25 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 2 |
| 2024-10-24 | $36.60 | $36.79 | $35.61 | $36.67 | $36.67 | 1,605 |
| 2024-10-23 | $36.55 | $36.73 | $36.55 | $36.73 | $36.73 | 549 |
| 2024-10-22 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 3 |
| 2024-10-21 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 14 |
| 2024-10-18 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 5 |
| 2024-10-17 | $37.26 | $37.26 | $36.98 | $36.98 | $36.98 | 358 |
| 2024-10-16 | $37.12 | $37.26 | $37.12 | $37.26 | $37.26 | 1,995 |
| 2024-10-15 | $37.00 | $37.00 | $36.92 | $36.92 | $36.92 | 485 |
| 2024-10-14 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 136 |
| 2024-10-11 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 2 |
| 2024-10-10 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 2 |
| 2024-10-09 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 2 |
| 2024-10-08 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 56 |
| 2024-10-07 | $36.68 | $36.68 | $36.33 | $36.33 | $36.33 | 304 |
| 2024-10-04 | $36.89 | $36.89 | $36.83 | $36.83 | $36.83 | 226 |
| 2024-10-03 | $37.27 | $37.27 | $37.01 | $37.01 | $37.01 | 210 |
| 2024-10-02 | $37.41 | $37.41 | $37.35 | $37.35 | $37.35 | 233 |
| 2024-10-01 | $37.65 | $37.65 | $37.56 | $37.57 | $37.57 | 951 |
| 2024-09-30 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 14 |
| 2024-09-27 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 5 |
| 2024-09-26 | $37.55 | $37.56 | $37.53 | $37.53 | $37.53 | 483 |
| 2024-09-25 | $37.76 | $37.77 | $37.63 | $37.63 | $37.63 | 1,339 |
| 2024-09-24 | $37.74 | $37.81 | $37.74 | $37.81 | $37.81 | 307 |
| 2024-09-23 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 13 |
| 2024-09-20 | $37.55 | $37.55 | $37.48 | $37.48 | $37.48 | 502 |
| 2024-09-19 | $37.73 | $37.73 | $37.50 | $37.65 | $37.65 | 3,032 |
| 2024-09-18 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 54 |
| 2024-09-17 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 67 |
| 2024-09-16 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 72 |
| 2024-09-13 | $37.85 | $37.86 | $37.85 | $37.86 | $37.86 | 257 |
| 2024-09-12 | $37.47 | $37.59 | $37.47 | $37.59 | $37.59 | 242 |
| 2024-09-11 | $37.18 | $37.52 | $37.18 | $37.52 | $37.52 | 1,114 |
| 2024-09-10 | $37.27 | $37.50 | $37.27 | $37.50 | $37.50 | 208 |
| 2024-09-09 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 28 |
| 2024-09-06 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 50 |
| 2024-09-05 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 1 |
| 2024-09-04 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 4 |
| 2024-09-03 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 0 |
| 2024-08-30 | $36.44 | $36.62 | $36.34 | $36.62 | $36.62 | 1,331 |
| 2024-08-29 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 18 |
| 2024-08-28 | $36.58 | $36.58 | $36.48 | $36.48 | $36.48 | 315 |
| 2024-08-27 | $36.53 | $36.55 | $36.53 | $36.55 | $36.55 | 201 |
| 2024-08-26 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 16 |
| 2024-08-23 | $36.56 | $36.56 | $36.39 | $36.50 | $36.50 | 975 |
| 2024-08-22 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 123 |
| 2024-08-21 | $35.82 | $35.88 | $35.82 | $35.88 | $35.88 | 214 |
| 2024-08-20 | $35.79 | $35.79 | $35.74 | $35.76 | $35.76 | 643 |
| 2024-08-19 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 303 |
| 2024-08-16 | $35.49 | $35.55 | $35.49 | $35.55 | $35.55 | 205 |
| 2024-08-15 | $35.71 | $35.71 | $35.53 | $35.53 | $35.53 | 205 |
| 2024-08-14 | $35.56 | $35.62 | $35.56 | $35.62 | $35.62 | 238 |
| 2024-08-13 | $35.34 | $35.48 | $35.34 | $35.48 | $35.48 | 102 |
| 2024-08-12 | $35.16 | $35.16 | $34.89 | $35.02 | $35.02 | 3,571 |
| 2024-08-09 | $35.18 | $35.18 | $34.96 | $35.16 | $35.16 | 665 |
| 2024-08-08 | $34.78 | $34.95 | $34.73 | $34.93 | $34.93 | 1,427 |
| 2024-08-07 | $35.11 | $35.11 | $34.66 | $34.66 | $34.66 | 692 |
| 2024-08-06 | $34.68 | $34.97 | $34.65 | $34.75 | $34.75 | 1,456 |
| 2024-08-05 | $35.00 | $35.00 | $34.33 | $34.33 | $34.33 | 738 |
| 2024-08-02 | $35.42 | $35.59 | $35.21 | $35.38 | $35.38 | 3,261 |
| 2024-08-01 | $35.22 | $35.22 | $34.99 | $35.07 | $35.07 | 1,418 |
| 2024-07-31 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 2 |
| 2024-07-30 | $34.70 | $34.82 | $34.63 | $34.82 | $34.82 | 660 |
| 2024-07-29 | $34.49 | $34.52 | $34.49 | $34.52 | $34.52 | 574 |
| 2024-07-26 | $34.22 | $34.42 | $34.22 | $34.42 | $34.42 | 505 |
| 2024-07-25 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 40 |
| 2024-07-24 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 115 |
| 2024-07-23 | $34.47 | $34.47 | $34.30 | $34.30 | $34.30 | 201 |
| 2024-07-22 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 403 |
| 2024-07-19 | $34.45 | $34.45 | $34.24 | $34.26 | $34.26 | 855 |
| 2024-07-18 | $34.59 | $34.60 | $34.44 | $34.44 | $34.44 | 972 |
| 2024-07-17 | $34.43 | $34.56 | $34.43 | $34.56 | $34.56 | 386 |
| 2024-07-16 | $34.22 | $34.41 | $34.20 | $34.41 | $34.41 | 421 |
| 2024-07-15 | $34.35 | $34.35 | $34.06 | $34.11 | $34.11 | 2,849 |
| 2024-07-12 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 4 |
| 2024-07-11 | $34.16 | $34.19 | $34.11 | $34.19 | $34.19 | 851 |
| 2024-07-10 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 348 |
| 2024-07-09 | $33.13 | $33.13 | $33.11 | $33.11 | $33.11 | 348 |
| 2024-07-08 | $33.10 | $33.10 | $33.09 | $33.09 | $33.09 | 104 |
| 2024-07-05 | $33.13 | $33.13 | $33.10 | $33.10 | $33.10 | 490 |
| 2024-07-03 | $32.89 | $32.92 | $32.89 | $32.92 | $32.92 | 112 |
| 2024-07-02 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 7 |
| 2024-07-01 | $32.86 | $32.86 | $32.54 | $32.54 | $32.54 | 259 |
| 2024-06-28 | $32.57 | $32.68 | $32.57 | $32.64 | $32.64 | 797 |
| 2024-06-27 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 18 |
| 2024-06-26 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 2 |
| 2024-06-25 | $32.86 | $32.86 | $32.59 | $32.59 | $32.59 | 201 |
| 2024-06-24 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 222 |
| 2024-06-21 | $33.10 | $33.10 | $33.06 | $33.06 | $33.06 | 102 |
| 2024-06-20 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 1 |
| 2024-06-18 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 2 |
| 2024-06-17 | $32.94 | $32.94 | $32.83 | $32.88 | $32.88 | 1,934 |
| 2024-06-14 | $32.96 | $33.04 | $32.96 | $33.04 | $33.04 | 1,794 |
| 2024-06-13 | $33.22 | $33.22 | $33.18 | $33.18 | $33.18 | 200 |
| 2024-06-12 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 1 |
| 2024-06-11 | $33.00 | $33.00 | $32.96 | $32.96 | $32.96 | 229 |
| 2024-06-10 | $33.15 | $33.27 | $33.15 | $33.27 | $33.27 | 596 |
| 2024-06-07 | $33.29 | $33.33 | $33.23 | $33.23 | $33.23 | 2,848 |
| 2024-06-06 | $33.65 | $33.72 | $33.57 | $33.72 | $33.72 | 2,399 |
| 2024-06-05 | $33.94 | $33.94 | $33.70 | $33.77 | $33.77 | 3,082 |
| 2024-06-04 | $33.63 | $33.84 | $33.57 | $33.84 | $33.84 | 3,101 |
| 2024-06-03 | $33.74 | $33.74 | $33.45 | $33.53 | $33.53 | 1,830 |
| 2024-05-31 | $33.33 | $33.56 | $33.21 | $33.56 | $33.56 | 3,044 |
| 2024-05-30 | $32.78 | $33.04 | $32.78 | $33.04 | $33.04 | 254 |
| 2024-05-29 | $32.71 | $32.71 | $32.55 | $32.55 | $32.55 | 315 |
| 2024-05-28 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 2 |
| 2024-05-24 | $33.16 | $33.16 | $33.03 | $33.03 | $33.03 | 453 |
| 2024-05-23 | $33.75 | $33.75 | $32.97 | $32.97 | $32.97 | 384 |
| 2024-05-22 | $34.01 | $34.01 | $33.72 | $33.72 | $33.72 | 63,401 |
| 2024-05-21 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 2 |
| 2024-05-20 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 33 |
| 2024-05-17 | $34.08 | $34.10 | $34.04 | $34.10 | $34.10 | 1,011 |
| 2024-05-16 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 2 |
| 2024-05-15 | $33.94 | $34.03 | $33.94 | $34.01 | $34.01 | 1,101 |
| 2024-05-14 | $33.56 | $33.56 | $33.47 | $33.53 | $33.53 | 692 |
| 2024-05-13 | $33.43 | $33.43 | $33.28 | $33.28 | $33.28 | 408 |
| 2024-05-10 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 7 |
| 2024-05-09 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 3 |
| 2024-05-08 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 8 |
| 2024-05-07 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 4 |
| 2024-05-06 | $32.84 | $32.84 | $32.66 | $32.66 | $32.66 | 373 |
| 2024-05-03 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 10 |
| 2024-05-02 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 22 |
| 2024-05-01 | $30.66 | $31.88 | $30.66 | $31.88 | $31.88 | 178 |
| 2024-04-30 | $32.02 | $32.02 | $31.65 | $31.76 | $31.76 | 1,362 |
| 2024-04-29 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 25 |
| 2024-04-26 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 44 |
| 2024-04-25 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 2 |
| 2024-04-24 | $31.88 | $31.98 | $31.88 | $31.98 | $31.98 | 277 |
| 2024-04-23 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 24 |
| 2024-04-22 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 150 |
| 2024-04-19 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 8 |
| 2024-04-18 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 2 |
| 2024-04-17 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 18 |
| 2024-04-16 | $31.17 | $31.26 | $31.09 | $31.26 | $31.26 | 466 |
| 2024-04-15 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 205 |
| 2024-04-12 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 92 |
| 2024-04-11 | $32.49 | $32.49 | $32.38 | $32.38 | $32.38 | 453 |
| 2024-04-10 | $32.72 | $32.72 | $32.40 | $32.40 | $32.40 | 1,800 |
| 2024-04-09 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 13 |
| 2024-04-08 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 153 |
| 2024-04-05 | $32.68 | $32.79 | $32.68 | $32.79 | $32.79 | 402 |
| 2024-04-04 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 63 |
| 2024-04-03 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 63 |
| 2024-04-02 | $33.01 | $33.01 | $32.87 | $32.87 | $32.87 | 458 |
| 2024-04-01 | $33.61 | $33.61 | $33.21 | $33.21 | $33.21 | 625 |
| 2024-03-28 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 2 |
| 2024-03-27 | $33.16 | $33.41 | $33.16 | $33.41 | $33.41 | 204 |
| 2024-03-26 | $33.01 | $33.01 | $32.82 | $32.82 | $32.82 | 680 |
| 2024-03-25 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 131 |
| 2024-03-22 | $33.15 | $33.15 | $32.96 | $32.96 | $32.96 | 336 |
| 2024-03-21 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 4 |
| 2024-03-20 | $32.67 | $32.97 | $32.67 | $32.97 | $32.97 | 353 |
| 2024-03-19 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 744 |
| 2024-03-18 | $32.81 | $32.81 | $32.64 | $32.64 | $32.64 | 744 |
| 2024-03-15 | $32.83 | $32.83 | $32.74 | $32.74 | $32.74 | 1,161 |
| 2024-03-14 | $33.20 | $33.20 | $32.62 | $32.82 | $32.82 | 3,173 |
| 2024-03-13 | $33.37 | $33.37 | $33.23 | $33.23 | $33.23 | 472 |
| 2024-03-12 | $33.44 | $33.44 | $33.20 | $33.30 | $33.30 | 330 |
| 2024-03-11 | $33.50 | $33.51 | $33.30 | $33.51 | $33.51 | 793 |
| 2024-03-08 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 8 |
| 2024-03-07 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 2 |
| 2024-03-06 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 3 |
| 2024-03-05 | $33.08 | $33.19 | $32.74 | $32.83 | $32.83 | 6,971 |
| 2024-03-04 | $32.80 | $33.02 | $32.56 | $33.01 | $33.01 | 6,287 |
| 2024-03-01 | $32.63 | $32.80 | $32.63 | $32.80 | $32.80 | 448 |
| 2024-02-29 | $32.49 | $32.61 | $32.40 | $32.61 | $32.61 | 2,639 |
| 2024-02-28 | $32.36 | $32.44 | $32.36 | $32.44 | $32.44 | 253 |
| 2024-02-27 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 744 |
| 2024-02-26 | $32.72 | $32.72 | $32.41 | $32.41 | $32.41 | 744 |
| 2024-02-23 | $32.76 | $32.76 | $32.72 | $32.72 | $32.72 | 214 |
| 2024-02-22 | $32.86 | $32.86 | $32.70 | $32.73 | $32.73 | 744 |
| 2024-02-21 | $32.65 | $32.75 | $32.65 | $32.75 | $32.75 | 197 |
| 2024-02-20 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 7 |
| 2024-02-16 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 2 |
| 2024-02-15 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 2 |
| 2024-02-14 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 370 |
| 2024-02-13 | $32.12 | $32.12 | $31.83 | $31.83 | $31.83 | 414 |
| 2024-02-12 | $32.50 | $32.50 | $32.46 | $32.46 | $32.46 | 127 |
| 2024-02-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 99 |
| 2024-02-08 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 33 |
| 2024-02-07 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 2 |
| 2024-02-06 | $32.58 | $32.58 | $32.55 | $32.55 | $32.55 | 467 |
| 2024-02-05 | $32.64 | $32.64 | $32.34 | $32.34 | $32.34 | 556 |
| 2024-02-02 | $33.04 | $33.04 | $32.88 | $32.88 | $32.88 | 764 |
| 2024-02-01 | $32.80 | $33.27 | $32.80 | $33.27 | $33.27 | 210 |
| 2024-01-31 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 3 |
| 2024-01-30 | $33.06 | $33.06 | $32.87 | $32.96 | $32.96 | 76,496 |
| 2024-01-29 | $32.85 | $33.04 | $32.85 | $33.04 | $33.04 | 153 |
| 2024-01-26 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 2 |
| 2024-01-25 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 4 |
| 2024-01-24 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 45 |
| 2024-01-23 | $32.70 | $32.74 | $32.70 | $32.74 | $32.74 | 656 |
| 2024-01-22 | $32.96 | $32.96 | $32.92 | $32.92 | $32.92 | 253 |
| 2024-01-19 | $32.65 | $32.77 | $32.55 | $32.77 | $32.77 | 818 |
| 2024-01-18 | $32.76 | $32.76 | $32.56 | $32.64 | $32.64 | 455 |
| 2024-01-17 | $32.97 | $32.97 | $32.54 | $32.84 | $32.84 | 5,132 |
| 2024-01-16 | $33.53 | $33.53 | $33.35 | $33.35 | $33.35 | 399 |
| 2024-01-12 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 3 |
| 2024-01-11 | $33.93 | $33.93 | $33.47 | $33.56 | $33.56 | 6,258 |
| 2024-01-10 | $34.01 | $34.04 | $34.01 | $34.04 | $34.04 | 776 |
| 2024-01-09 | $33.96 | $33.97 | $33.77 | $33.86 | $33.86 | 3,336 |
| 2024-01-08 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 22 |
| 2024-01-05 | $33.76 | $33.76 | $33.75 | $33.75 | $33.75 | 374 |
| 2024-01-04 | $33.89 | $33.89 | $33.81 | $33.81 | $33.81 | 372 |
| 2024-01-03 | $34.13 | $34.13 | $33.84 | $33.84 | $33.84 | 516 |
| 2024-01-02 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 24 |
| 2023-12-29 | $34.18 | $34.18 | $34.17 | $34.17 | $34.17 | 579 |
| 2023-12-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 15 |
| 2023-12-27 | $34.20 | $34.22 | $34.19 | $34.22 | $34.22 | 1,258 |
| 2023-12-26 | $34.26 | $34.26 | $34.18 | $34.18 | $34.18 | 286 |
| 2023-12-22 | $34.44 | $34.44 | $34.44 | $34.44 | $34.01 | 48 |
| 2023-12-21 | $34.19 | $34.30 | $34.16 | $34.30 | $33.88 | 2,237 |
| 2023-12-20 | $34.46 | $34.49 | $33.97 | $33.97 | $33.55 | 2,302 |
| 2023-12-19 | $34.31 | $34.42 | $34.31 | $34.42 | $33.99 | 2,120 |
| 2023-12-18 | $34.36 | $34.36 | $34.17 | $34.17 | $33.74 | 278 |
| 2023-12-15 | $34.03 | $34.24 | $34.02 | $34.24 | $33.82 | 2,700 |
| 2023-12-14 | $34.88 | $34.88 | $34.70 | $34.70 | $34.27 | 224 |
| 2023-12-13 | $34.12 | $34.12 | $34.12 | $34.12 | $33.70 | 3 |
| 2023-12-12 | $33.16 | $33.16 | $33.11 | $33.11 | $32.70 | 349 |
| 2023-12-11 | $33.06 | $33.14 | $33.06 | $33.14 | $32.73 | 401 |
| 2023-12-08 | $33.13 | $33.13 | $32.97 | $33.09 | $32.68 | 3,092 |
| 2023-12-07 | $33.13 | $33.21 | $33.11 | $33.11 | $32.70 | 6,243 |
| 2023-12-06 | $33.24 | $33.24 | $33.12 | $33.12 | $32.71 | 191 |
| 2023-12-05 | $33.16 | $33.16 | $33.08 | $33.08 | $32.66 | 499 |
| 2023-12-04 | $33.13 | $33.19 | $33.06 | $33.13 | $32.72 | 10,632 |
| 2023-12-01 | $33.28 | $33.31 | $33.28 | $33.31 | $32.90 | 565 |
| 2023-11-30 | $32.63 | $32.73 | $32.51 | $32.73 | $32.33 | 553 |
| 2023-11-29 | $32.61 | $32.61 | $32.61 | $32.61 | $32.20 | 14 |
| 2023-11-28 | $32.33 | $32.47 | $32.23 | $32.43 | $32.03 | 9,339 |
| 2023-11-27 | $32.33 | $32.33 | $32.33 | $32.33 | $31.93 | 17 |
| 2023-11-24 | $32.17 | $32.30 | $32.17 | $32.30 | $31.89 | 402 |
| 2023-11-22 | $32.12 | $32.12 | $32.12 | $32.12 | $31.72 | 34 |
| 2023-11-21 | $32.11 | $32.11 | $31.99 | $31.99 | $31.60 | 400 |
| 2023-11-20 | $32.10 | $32.10 | $32.10 | $32.10 | $31.70 | 53 |
| 2023-11-17 | $31.85 | $31.95 | $31.85 | $31.95 | $31.55 | 790 |
| 2023-11-16 | $31.80 | $31.80 | $31.80 | $31.80 | $31.41 | 1 |
| 2023-11-15 | $31.76 | $31.78 | $31.76 | $31.76 | $31.36 | 610 |
| 2023-11-14 | $31.08 | $31.78 | $31.08 | $31.78 | $31.38 | 380 |
| 2023-11-13 | $30.41 | $30.41 | $30.35 | $30.36 | $29.98 | 856 |
| 2023-11-10 | $30.28 | $30.51 | $30.28 | $30.51 | $30.51 | 377 |
| 2023-11-09 | $30.67 | $30.67 | $30.25 | $30.25 | $30.25 | 102 |
| 2023-11-08 | $30.49 | $30.60 | $30.48 | $30.60 | $30.60 | 2,551 |
| 2023-11-07 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 6,508 |
| 2023-11-06 | $31.03 | $31.03 | $30.67 | $30.67 | $30.67 | 1,047 |
| 2023-11-03 | $31.28 | $31.30 | $31.11 | $31.11 | $31.11 | 558 |
| 2023-11-02 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 125 |
| 2023-11-01 | $29.50 | $29.81 | $29.40 | $29.78 | $29.78 | 16,166 |
| 2023-10-31 | $29.31 | $29.48 | $29.28 | $29.48 | $29.48 | 6,846 |
| 2023-10-30 | $29.17 | $29.17 | $29.13 | $29.16 | $29.16 | 542 |
| 2023-10-27 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 162 |
| 2023-10-26 | $28.87 | $29.18 | $28.87 | $29.10 | $29.10 | 829 |
| 2023-10-25 | $29.05 | $29.05 | $28.78 | $28.78 | $28.78 | 366 |
| 2023-10-24 | $29.13 | $29.17 | $29.13 | $29.17 | $29.17 | 1,688 |
| 2023-10-23 | $28.92 | $28.94 | $28.76 | $28.76 | $28.76 | 4,074 |
| 2023-10-20 | $29.17 | $29.27 | $29.10 | $29.11 | $29.11 | 5,598 |
| 2023-10-19 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1 |
| 2023-10-18 | $29.74 | $29.74 | $29.62 | $29.67 | $29.67 | 665 |
| 2023-10-17 | $30.14 | $30.21 | $30.14 | $30.21 | $30.21 | 403 |
| 2023-10-16 | $30.31 | $30.40 | $30.27 | $30.27 | $30.27 | 553 |
| 2023-10-13 | $30.10 | $30.10 | $29.98 | $29.98 | $29.98 | 207 |
| 2023-10-12 | $30.45 | $30.45 | $30.01 | $30.01 | $30.01 | 562 |
| 2023-10-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 2 |
| 2023-10-10 | $30.01 | $30.10 | $30.01 | $30.10 | $30.10 | 134 |
| 2023-10-09 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 2 |
| 2023-10-06 | $29.17 | $29.56 | $29.17 | $29.56 | $29.56 | 240 |
| 2023-10-05 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 2 |
| 2023-10-04 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2023-10-03 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 1 |
| 2023-10-02 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 21 |
| 2023-09-29 | $30.37 | $30.37 | $30.20 | $30.20 | $30.20 | 517 |
| 2023-09-28 | $30.07 | $30.13 | $30.03 | $30.03 | $30.03 | 832 |
| 2023-09-27 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1 |
| 2023-09-26 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 1 |
| 2023-09-25 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 41 |
| 2023-09-22 | $31.16 | $31.16 | $31.14 | $31.14 | $31.14 | 164 |
| 2023-09-21 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1 |
| 2023-09-20 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 1 |
| 2023-09-19 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 2 |
| 2023-09-18 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 71 |
| 2023-09-15 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 2 |
| 2023-09-14 | $32.28 | $32.34 | $32.28 | $32.34 | $32.34 | 501 |
| 2023-09-13 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 2 |
| 2023-09-12 | $31.87 | $31.88 | $31.87 | $31.88 | $31.88 | 219 |
| 2023-09-11 | $31.86 | $31.86 | $31.78 | $31.78 | $31.78 | 2,782 |
| 2023-09-08 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 2 |
| 2023-09-07 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 424 |
| 2023-09-06 | $31.55 | $31.59 | $31.53 | $31.59 | $31.59 | 424 |
| 2023-09-05 | $31.84 | $31.84 | $31.70 | $31.70 | $31.70 | 280 |
| 2023-09-01 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 70 |
| 2023-08-31 | $32.32 | $32.32 | $32.14 | $32.19 | $32.19 | 6,811 |
| 2023-08-30 | $32.66 | $32.69 | $32.37 | $32.42 | $32.42 | 4,515 |
| 2023-08-29 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 6 |
| 2023-08-28 | $32.22 | $32.22 | $32.19 | $32.19 | $32.19 | 565 |
| 2023-08-25 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 11 |
| 2023-08-24 | $32.25 | $32.25 | $31.78 | $31.80 | $31.80 | 2,600 |
| 2023-08-23 | $31.83 | $32.05 | $31.83 | $32.05 | $32.05 | 401 |
| 2023-08-22 | $31.66 | $31.67 | $31.66 | $31.67 | $31.67 | 276 |
| 2023-08-21 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1 |
| 2023-08-18 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 0 |
| 2023-08-17 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 17 |
| 2023-08-16 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 31 |
| 2023-08-15 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 31 |
| 2023-08-14 | $32.35 | $32.50 | $32.34 | $32.50 | $32.50 | 845 |
| 2023-08-11 | $32.58 | $32.66 | $32.58 | $32.65 | $32.65 | 503 |
| 2023-08-10 | $32.84 | $32.84 | $32.71 | $32.71 | $32.71 | 281 |
| 2023-08-09 | $32.80 | $32.80 | $32.74 | $32.74 | $32.74 | 201 |
| 2023-08-08 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 8 |
| 2023-08-07 | $32.66 | $32.79 | $32.66 | $32.79 | $32.79 | 230 |
| 2023-08-04 | $32.99 | $32.99 | $32.55 | $32.55 | $32.55 | 404 |
| 2023-08-03 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 16 |
| 2023-08-02 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 49 |
| 2023-08-01 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 70 |
| 2023-07-31 | $33.88 | $33.88 | $33.76 | $33.76 | $33.76 | 241 |
| 2023-07-28 | $33.89 | $33.89 | $33.72 | $33.72 | $33.72 | 426 |
| 2023-07-27 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 4,089 |
| 2023-07-26 | $34.02 | $34.24 | $33.97 | $34.13 | $34.13 | 4,089 |
| 2023-07-25 | $34.20 | $34.30 | $34.08 | $34.08 | $34.08 | 4,479 |
| 2023-07-24 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 1 |
| 2023-07-21 | $34.12 | $34.15 | $34.12 | $34.15 | $34.15 | 229 |
| 2023-07-20 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 52 |
| 2023-07-19 | $33.69 | $33.84 | $33.69 | $33.84 | $33.84 | 214 |
| 2023-07-18 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 36 |
| 2023-07-17 | $33.73 | $33.73 | $33.42 | $33.53 | $33.53 | 7,054 |
| 2023-07-14 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 6 |
| 2023-07-13 | $33.86 | $33.97 | $33.86 | $33.97 | $33.97 | 846 |
| 2023-07-12 | $33.57 | $33.63 | $33.47 | $33.62 | $33.62 | 1,221 |
| 2023-07-11 | $32.98 | $33.21 | $32.98 | $33.21 | $33.21 | 380 |
| 2023-07-10 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 5 |
| 2023-07-07 | $32.93 | $32.93 | $32.83 | $32.83 | $32.83 | 200 |
| 2023-07-06 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 7 |
| 2023-07-05 | $33.30 | $33.30 | $33.24 | $33.24 | $33.24 | 208 |
| 2023-07-03 | $33.24 | $33.28 | $33.22 | $33.28 | $33.28 | 242 |
| 2023-06-30 | $32.91 | $33.02 | $32.91 | $33.02 | $33.02 | 207 |
| 2023-06-29 | $32.48 | $32.62 | $32.48 | $32.52 | $32.52 | 13,126 |
| 2023-06-28 | $32.52 | $32.61 | $32.52 | $32.61 | $32.61 | 428 |
| 2023-06-27 | $32.67 | $32.73 | $32.67 | $32.73 | $32.73 | 488 |
| 2023-06-26 | $32.42 | $32.50 | $32.32 | $32.45 | $32.45 | 1,023 |
| 2023-06-23 | $32.43 | $32.43 | $32.43 | $32.43 | $32.11 | 2 |
| 2023-06-22 | $32.86 | $32.86 | $32.86 | $32.86 | $32.53 | 51 |
| 2023-06-21 | $33.29 | $33.29 | $33.24 | $33.24 | $32.91 | 126 |
| 2023-06-20 | $33.35 | $33.35 | $33.35 | $33.35 | $33.02 | 59 |
| 2023-06-16 | $33.76 | $33.80 | $33.68 | $33.68 | $33.35 | 528 |
| 2023-06-15 | $33.37 | $33.61 | $33.37 | $33.61 | $33.27 | 202 |
| 2023-06-14 | $33.28 | $33.28 | $33.28 | $33.28 | $32.95 | 210 |
| 2023-06-13 | $33.05 | $33.16 | $33.05 | $33.16 | $32.83 | 210 |
| 2023-06-12 | $33.09 | $33.09 | $33.09 | $33.09 | $32.76 | 0 |
| 2023-06-09 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 10 |
| 2023-06-08 | $33.20 | $33.23 | $33.20 | $33.23 | $33.23 | 1,284 |
| 2023-06-07 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 26 |
| 2023-06-06 | $33.02 | $33.10 | $33.02 | $33.10 | $33.10 | 101 |
| 2023-06-05 | $33.04 | $33.04 | $33.00 | $33.00 | $33.00 | 500 |
| 2023-06-02 | $32.86 | $33.06 | $32.86 | $33.06 | $33.06 | 694 |
| 2023-06-01 | $32.61 | $32.64 | $32.61 | $32.64 | $32.64 | 207 |
| 2023-05-31 | $32.58 | $32.58 | $32.55 | $32.55 | $32.55 | 124 |
| 2023-05-30 | $32.61 | $32.61 | $32.41 | $32.41 | $32.41 | 924 |
| 2023-05-26 | $32.33 | $32.36 | $32.33 | $32.36 | $32.36 | 324 |
| 2023-05-25 | $32.04 | $32.26 | $31.96 | $32.17 | $32.17 | 3,166 |
| 2023-05-24 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 2 |
| 2023-05-23 | $32.82 | $32.83 | $32.82 | $32.83 | $32.83 | 951 |
| 2023-05-22 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 52 |
| 2023-05-19 | $33.14 | $33.14 | $33.05 | $33.05 | $33.05 | 201 |
| 2023-05-18 | $33.00 | $33.00 | $32.84 | $33.00 | $33.00 | 3,648 |
| 2023-05-17 | $33.33 | $33.35 | $33.33 | $33.35 | $33.35 | 304 |
| 2023-05-16 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 17 |
| 2023-05-15 | $33.93 | $33.93 | $33.90 | $33.90 | $33.90 | 3,075 |
| 2023-05-12 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 5 |
| 2023-05-11 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 5 |
| 2023-05-10 | $34.12 | $34.12 | $34.10 | $34.10 | $34.10 | 310 |
| 2023-05-09 | $33.81 | $33.85 | $33.81 | $33.85 | $33.85 | 121 |
| 2023-05-08 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 19 |
| 2023-05-05 | $33.90 | $34.16 | $33.90 | $34.16 | $34.16 | 225 |
| 2023-05-04 | $33.75 | $33.75 | $33.70 | $33.70 | $33.70 | 201 |
| 2023-05-03 | $33.68 | $33.68 | $33.48 | $33.48 | $33.48 | 289 |
| 2023-05-02 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 87 |
| 2023-05-01 | $33.99 | $34.03 | $33.99 | $34.03 | $34.03 | 282 |
| 2023-04-28 | $34.11 | $34.14 | $34.11 | $34.14 | $34.14 | 410 |
| 2023-04-27 | $33.70 | $35.12 | $33.70 | $33.97 | $33.97 | 2,427 |
| 2023-04-26 | $33.76 | $33.76 | $33.48 | $33.48 | $33.48 | 201 |
| 2023-04-25 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 17 |
| 2023-04-24 | $33.86 | $33.97 | $33.86 | $33.89 | $33.89 | 994 |
| 2023-04-21 | $33.75 | $33.84 | $33.75 | $33.82 | $33.82 | 392 |
| 2023-04-20 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 1,039 |
| 2023-04-19 | $33.84 | $33.84 | $33.80 | $33.80 | $33.80 | 1,039 |
| 2023-04-18 | $33.70 | $33.71 | $33.70 | $33.71 | $33.71 | 502 |
| 2023-04-17 | $33.55 | $33.69 | $33.55 | $33.69 | $33.69 | 614 |
| 2023-04-14 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 133 |
| 2023-04-13 | $33.85 | $33.85 | $33.81 | $33.81 | $33.81 | 125 |
| 2023-04-12 | $33.93 | $33.93 | $33.72 | $33.72 | $33.72 | 535 |
| 2023-04-11 | $33.57 | $33.71 | $33.55 | $33.61 | $33.61 | 1,849 |
| 2023-04-10 | $33.28 | $33.50 | $33.28 | $33.50 | $33.50 | 765 |
| 2023-04-06 | $33.29 | $33.49 | $33.29 | $33.49 | $33.49 | 1,303 |
| 2023-04-05 | $33.17 | $33.20 | $33.17 | $33.18 | $33.18 | 517 |
| 2023-04-04 | $32.98 | $33.04 | $32.97 | $33.04 | $33.04 | 8,043 |
| 2023-04-03 | $32.98 | $33.00 | $32.95 | $32.96 | $32.96 | 16,970 |
| 2023-03-31 | $32.90 | $33.03 | $32.82 | $33.03 | $33.03 | 695 |
| 2023-03-30 | $32.60 | $32.73 | $32.60 | $32.73 | $32.73 | 216 |
| 2023-03-29 | $32.22 | $32.38 | $32.21 | $32.38 | $32.38 | 221 |
| 2023-03-28 | $31.74 | $31.83 | $31.74 | $31.80 | $31.80 | 685 |
| 2023-03-27 | $32.05 | $33.01 | $31.88 | $31.88 | $31.88 | 4,418 |
| 2023-03-24 | $31.42 | $31.75 | $31.42 | $31.75 | $31.75 | 805 |
| 2023-03-23 | $31.67 | $31.67 | $31.42 | $31.49 | $31.49 | 1,453 |
| 2023-03-22 | $31.86 | $31.94 | $31.50 | $31.50 | $31.50 | 1,057 |
| 2023-03-21 | $32.33 | $32.73 | $32.03 | $32.20 | $32.20 | 2,528 |
| 2023-03-20 | $32.10 | $32.33 | $32.10 | $32.33 | $32.33 | 219 |
| 2023-03-17 | $32.06 | $32.06 | $32.01 | $32.01 | $32.01 | 207 |
| 2023-03-16 | $32.52 | $32.57 | $32.52 | $32.57 | $32.57 | 200 |
| 2023-03-15 | $32.33 | $32.51 | $32.33 | $32.51 | $32.51 | 540 |
| 2023-03-14 | $32.59 | $32.73 | $32.41 | $32.70 | $32.70 | 1,454 |
| 2023-03-13 | $32.19 | $32.21 | $32.19 | $32.21 | $32.21 | 234 |
| 2023-03-10 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 3 |
| 2023-03-09 | $32.78 | $32.81 | $32.35 | $32.35 | $32.35 | 1,773 |
| 2023-03-08 | $32.76 | $32.80 | $32.76 | $32.80 | $32.80 | 375 |
| 2023-03-07 | $32.66 | $32.78 | $32.59 | $32.59 | $32.59 | 1,030 |
| 2023-03-06 | $33.35 | $33.35 | $33.26 | $33.28 | $33.28 | 554 |
| 2023-03-03 | $33.01 | $33.27 | $33.01 | $33.27 | $33.27 | 255 |
| 2023-03-02 | $32.42 | $32.77 | $32.33 | $32.77 | $32.77 | 506 |
| 2023-03-01 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 9 |
| 2023-02-28 | $33.19 | $33.19 | $33.05 | $33.05 | $33.05 | 234 |
| 2023-02-27 | $33.46 | $33.46 | $33.17 | $33.17 | $33.17 | 260 |
| 2023-02-24 | $33.13 | $33.13 | $33.12 | $33.12 | $33.12 | 266 |
| 2023-02-23 | $33.54 | $33.58 | $33.49 | $33.58 | $33.58 | 438 |
| 2023-02-22 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 34 |
| 2023-02-21 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 123 |
| 2023-02-17 | $34.09 | $34.22 | $34.09 | $34.22 | $34.22 | 1,706 |
| 2023-02-16 | $34.10 | $34.46 | $34.10 | $34.18 | $34.18 | 1,330 |
| 2023-02-15 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 281 |
| 2023-02-14 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 31 |
| 2023-02-13 | $34.49 | $34.60 | $34.49 | $34.60 | $34.60 | 555 |
| 2023-02-10 | $34.17 | $34.30 | $34.17 | $34.30 | $34.30 | 447 |
| 2023-02-09 | $34.68 | $34.68 | $34.26 | $34.26 | $34.26 | 443 |
| 2023-02-08 | $34.43 | $34.43 | $34.37 | $34.42 | $34.42 | 6,842 |
| 2023-02-07 | $34.31 | $34.63 | $34.31 | $34.59 | $34.59 | 966 |
| 2023-02-06 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 40 |
| 2023-02-03 | $34.77 | $34.84 | $34.67 | $34.84 | $34.84 | 1,047 |
| 2023-02-02 | $35.65 | $35.76 | $35.50 | $35.50 | $35.50 | 716 |
| 2023-02-01 | $34.55 | $34.91 | $34.55 | $34.91 | $34.91 | 408 |
| 2023-01-31 | $34.19 | $34.58 | $34.19 | $34.58 | $34.58 | 1,442 |
| 2023-01-30 | $34.38 | $34.50 | $34.17 | $34.18 | $34.18 | 3,339 |
| 2023-01-27 | $34.32 | $34.62 | $34.32 | $34.62 | $34.62 | 1,491 |
| 2023-01-26 | $34.35 | $37.20 | $30.87 | $37.20 | $37.20 | 8,482 |
| 2023-01-25 | $34.13 | $34.26 | $34.00 | $34.26 | $34.26 | 7,587 |
| 2023-01-24 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 1,222 |
| 2023-01-23 | $34.31 | $34.31 | $34.17 | $34.17 | $34.17 | 1,520 |
| 2023-01-20 | $33.93 | $34.08 | $33.93 | $34.08 | $34.08 | 603 |
| 2023-01-19 | $33.75 | $33.80 | $33.70 | $33.80 | $33.80 | 2,224 |
| 2023-01-18 | $34.52 | $34.52 | $33.97 | $33.99 | $33.99 | 2,244 |
| 2023-01-17 | $34.32 | $34.45 | $34.32 | $34.34 | $34.34 | 377 |
| 2023-01-13 | $34.24 | $34.24 | $34.20 | $34.20 | $34.20 | 607 |
| 2023-01-12 | $34.18 | $34.47 | $34.18 | $34.30 | $34.30 | 5,480 |
| 2023-01-11 | $33.46 | $34.00 | $33.46 | $34.00 | $34.00 | 560 |
| 2023-01-10 | $33.17 | $33.22 | $33.17 | $33.22 | $33.22 | 500 |
| 2023-01-09 | $33.28 | $33.38 | $33.15 | $33.15 | $33.15 | 608 |
| 2023-01-06 | $32.41 | $33.02 | $32.41 | $32.97 | $32.97 | 1,855 |
| 2023-01-05 | $32.69 | $32.70 | $32.22 | $32.22 | $32.22 | 298 |
| 2023-01-04 | $32.62 | $33.14 | $32.62 | $32.90 | $32.90 | 1,082 |
| 2023-01-03 | $32.37 | $32.55 | $32.29 | $32.29 | $32.29 | 820 |
| 2022-12-30 | $32.15 | $32.18 | $32.09 | $32.17 | $32.17 | 959 |
| 2022-12-29 | $32.11 | $32.54 | $32.11 | $32.43 | $32.43 | 902 |
| 2022-12-28 | $32.31 | $32.31 | $31.85 | $31.85 | $31.85 | 918 |
| 2022-12-27 | $32.21 | $32.28 | $32.19 | $32.28 | $32.28 | 9,023 |
| 2022-12-23 | $32.40 | $32.44 | $32.40 | $32.44 | $32.28 | 5,000 |
| 2022-12-22 | $32.15 | $32.27 | $31.80 | $32.17 | $32.01 | 11,134 |
| 2022-12-21 | $32.21 | $32.39 | $32.21 | $32.33 | $32.17 | 600 |
| 2022-12-20 | $31.94 | $32.04 | $31.94 | $31.98 | $31.82 | 439 |
| 2022-12-19 | $32.33 | $32.35 | $31.82 | $31.92 | $31.76 | 17,111 |
| 2022-12-16 | $32.75 | $32.75 | $32.47 | $32.47 | $32.31 | 1,892 |
| 2022-12-15 | $33.25 | $33.39 | $33.18 | $33.21 | $33.04 | 1,584 |
| 2022-12-14 | $34.18 | $34.23 | $33.86 | $33.86 | $33.69 | 4,202 |
| 2022-12-13 | $33.89 | $33.89 | $33.89 | $33.89 | $33.72 | 100 |
| 2022-12-12 | $33.13 | $33.31 | $33.13 | $33.31 | $33.14 | 605 |
| 2022-12-09 | $33.11 | $33.11 | $33.07 | $33.07 | $32.90 | 445 |
| 2022-12-08 | $32.99 | $33.26 | $32.99 | $33.18 | $33.01 | 676 |
| 2022-12-07 | $33.02 | $33.02 | $32.97 | $33.01 | $32.85 | 417 |
| 2022-12-06 | $33.17 | $33.17 | $32.92 | $32.92 | $32.76 | 412 |
| 2022-12-05 | $33.43 | $33.52 | $33.20 | $33.20 | $33.03 | 1,077 |
| 2022-12-02 | $33.65 | $33.90 | $33.64 | $33.64 | $33.47 | 4,072 |
| 2022-12-01 | $33.90 | $33.90 | $33.65 | $33.65 | $33.48 | 7,084 |
| 2022-11-30 | $32.86 | $33.53 | $32.62 | $33.53 | $33.36 | 659 |
| 2022-11-29 | $32.60 | $32.91 | $32.60 | $32.91 | $32.74 | 809 |
| 2022-11-28 | $33.16 | $33.16 | $32.67 | $32.67 | $32.51 | 10,379 |
| 2022-11-25 | $33.24 | $33.36 | $33.24 | $33.36 | $33.19 | 280 |
| 2022-11-23 | $32.83 | $33.14 | $32.83 | $33.10 | $32.93 | 1,005 |
| 2022-11-22 | $32.88 | $32.93 | $32.88 | $32.88 | $32.72 | 4,167 |
| 2022-11-21 | $32.66 | $32.73 | $32.58 | $32.73 | $32.57 | 6,901 |
| 2022-11-18 | $32.56 | $32.65 | $32.51 | $32.64 | $32.48 | 1,203 |
| 2022-11-17 | $32.30 | $32.30 | $32.30 | $32.30 | $32.13 | 27 |
| 2022-11-16 | $32.59 | $32.76 | $32.59 | $32.65 | $32.49 | 304 |
| 2022-11-15 | $32.40 | $32.66 | $32.40 | $32.57 | $32.41 | 1,845 |
| 2022-11-14 | $32.71 | $32.71 | $32.22 | $32.22 | $32.06 | 701 |
| 2022-11-11 | $32.99 | $33.12 | $32.81 | $32.85 | $32.69 | 17,650 |
| 2022-11-10 | $32.51 | $32.77 | $32.34 | $32.77 | $32.60 | 3,299 |
| 2022-11-09 | $30.59 | $30.59 | $30.59 | $30.59 | $30.44 | 13 |
| 2022-11-08 | $31.11 | $31.11 | $30.89 | $30.89 | $30.74 | 178 |
| 2022-11-07 | $30.68 | $30.68 | $30.44 | $30.57 | $30.41 | 408 |
| 2022-11-04 | $30.46 | $30.46 | $30.46 | $30.46 | $30.31 | 60 |
| 2022-11-03 | $29.54 | $30.00 | $29.54 | $29.79 | $29.64 | 7,492 |
| 2022-11-02 | $29.97 | $29.97 | $29.97 | $29.97 | $29.82 | 295 |
| 2022-11-01 | $30.54 | $30.58 | $30.54 | $30.58 | $30.42 | 606 |
| 2022-10-31 | $30.54 | $30.54 | $30.48 | $30.48 | $30.33 | 213 |
| 2022-10-28 | $30.73 | $30.73 | $30.73 | $30.73 | $30.58 | 87 |
| 2022-10-27 | $30.16 | $30.16 | $30.12 | $30.12 | $29.97 | 582 |
| 2022-10-26 | $30.01 | $30.11 | $30.01 | $30.07 | $29.92 | 780 |
| 2022-10-25 | $28.99 | $29.86 | $28.99 | $29.86 | $29.71 | 1,540 |
| 2022-10-24 | $28.96 | $28.96 | $28.80 | $28.80 | $28.66 | 510 |
| 2022-10-21 | $28.28 | $28.66 | $28.28 | $28.66 | $28.52 | 1,386 |
| 2022-10-20 | $28.71 | $28.78 | $28.43 | $28.47 | $28.32 | 1,076 |
| 2022-10-19 | $28.93 | $28.96 | $28.49 | $28.61 | $28.47 | 2,078 |
| 2022-10-18 | $29.25 | $29.35 | $29.14 | $29.26 | $29.11 | 2,283 |
| 2022-10-17 | $28.53 | $28.93 | $28.53 | $28.93 | $28.78 | 504 |
| 2022-10-14 | $28.75 | $28.75 | $27.95 | $27.95 | $27.81 | 6,824 |
| 2022-10-13 | $28.55 | $28.55 | $28.52 | $28.52 | $28.38 | 252 |
| 2022-10-12 | $28.13 | $28.13 | $27.90 | $27.90 | $27.76 | 507 |
| 2022-10-11 | $28.24 | $28.36 | $28.24 | $28.36 | $28.22 | 819 |
| 2022-10-10 | $28.59 | $28.61 | $28.41 | $28.41 | $28.27 | 1,047 |
| 2022-10-07 | $28.94 | $28.94 | $28.57 | $28.59 | $28.45 | 3,265 |
| 2022-10-06 | $29.38 | $29.38 | $29.22 | $29.22 | $29.07 | 275 |
| 2022-10-05 | $30.12 | $30.12 | $30.04 | $30.04 | $29.89 | 185 |
| 2022-10-04 | $30.51 | $30.69 | $30.51 | $30.69 | $30.53 | 872 |
| 2022-10-03 | $30.08 | $30.08 | $30.08 | $30.08 | $29.93 | 33 |
| 2022-09-30 | $29.59 | $29.59 | $29.42 | $29.42 | $29.27 | 425 |
| 2022-09-29 | $29.35 | $30.24 | $29.32 | $29.37 | $29.22 | 2,062 |
| 2022-09-28 | $30.09 | $30.09 | $30.09 | $30.09 | $29.94 | 33 |
| 2022-09-27 | $29.42 | $29.42 | $29.42 | $29.42 | $29.27 | 87 |
| 2022-09-26 | $29.98 | $29.98 | $29.98 | $29.98 | $29.83 | 6 |
| 2022-09-23 | $30.91 | $30.91 | $30.91 | $30.91 | $30.62 | 2 |
| 2022-09-22 | $31.67 | $31.67 | $31.67 | $31.67 | $31.37 | 3 |
| 2022-09-21 | $31.92 | $31.92 | $31.92 | $31.92 | $31.61 | 24 |
| 2022-09-20 | $32.30 | $32.30 | $32.30 | $32.30 | $31.99 | 68 |
| 2022-09-19 | $32.76 | $33.13 | $32.76 | $33.13 | $32.82 | 406 |
| 2022-09-16 | $33.07 | $33.07 | $33.07 | $33.07 | $32.76 | 12 |
| 2022-09-15 | $33.39 | $33.39 | $33.22 | $33.22 | $32.91 | 188 |
| 2022-09-14 | $33.89 | $34.00 | $33.80 | $34.00 | $33.68 | 3,008 |
| 2022-09-13 | $34.50 | $34.50 | $34.15 | $34.15 | $33.82 | 386 |
| 2022-09-12 | $35.22 | $35.39 | $35.22 | $35.31 | $34.97 | 6,116 |
| 2022-09-09 | $34.87 | $34.98 | $34.87 | $34.92 | $34.59 | 2,429 |
| 2022-09-08 | $34.33 | $34.59 | $34.33 | $34.59 | $34.26 | 1,223 |
| 2022-09-07 | $33.99 | $34.64 | $33.92 | $34.64 | $34.31 | 2,489 |
| 2022-09-06 | $33.89 | $34.11 | $33.87 | $33.93 | $33.61 | 2,840 |
| 2022-09-02 | $34.44 | $34.47 | $33.79 | $33.79 | $33.47 | 2,601 |
| 2022-09-01 | $33.94 | $34.16 | $33.80 | $34.16 | $33.84 | 3,566 |
| 2022-08-31 | $34.46 | $34.67 | $34.25 | $34.25 | $33.92 | 1,958 |
| 2022-08-30 | $35.01 | $35.01 | $34.43 | $34.49 | $34.16 | 6,145 |
| 2022-08-29 | $34.90 | $35.09 | $34.89 | $34.94 | $34.61 | 3,407 |
| 2022-08-26 | $35.95 | $35.95 | $35.07 | $35.07 | $35.07 | 2,623 |
| 2022-08-25 | $35.66 | $35.94 | $35.66 | $35.94 | $35.94 | 2,541 |
| 2022-08-24 | $35.70 | $35.71 | $35.61 | $35.61 | $35.61 | 690 |
| 2022-08-23 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 10 |
| 2022-08-22 | $36.05 | $36.05 | $35.80 | $35.80 | $35.80 | 1,111 |
| 2022-08-19 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 125 |
| 2022-08-18 | $36.75 | $36.83 | $36.75 | $36.80 | $36.80 | 703 |
| 2022-08-17 | $36.92 | $37.12 | $36.92 | $37.12 | $37.12 | 601 |
| 2022-08-16 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 202 |
| 2022-08-15 | $37.11 | $37.32 | $37.11 | $37.32 | $37.32 | 599 |
| 2022-08-12 | $37.07 | $37.26 | $37.07 | $37.26 | $37.26 | 229 |
| 2022-08-11 | $37.12 | $37.18 | $36.80 | $36.80 | $36.80 | 4,001 |
| 2022-08-10 | $36.89 | $36.96 | $36.81 | $36.91 | $36.91 | 980 |
| 2022-08-09 | $36.40 | $36.44 | $36.36 | $36.36 | $36.36 | 1,081 |
| 2022-08-08 | $36.28 | $36.41 | $36.15 | $36.22 | $36.22 | 1,253 |
| 2022-08-05 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 60 |
| 2022-08-04 | $36.24 | $36.31 | $36.24 | $36.27 | $36.27 | 3,810 |
| 2022-08-03 | $36.27 | $36.32 | $36.18 | $36.22 | $36.22 | 1,543 |
| 2022-08-02 | $36.36 | $36.36 | $36.04 | $36.04 | $36.04 | 253 |
| 2022-08-01 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 12 |
| 2022-07-29 | $36.49 | $36.50 | $36.49 | $36.50 | $36.50 | 912 |
| 2022-07-28 | $35.36 | $36.13 | $35.36 | $36.13 | $36.13 | 574 |
| 2022-07-27 | $34.93 | $35.09 | $34.76 | $35.09 | $35.09 | 858 |
| 2022-07-26 | $34.75 | $34.87 | $34.75 | $34.86 | $34.86 | 544 |
| 2022-07-25 | $34.82 | $34.89 | $34.74 | $34.89 | $34.89 | 2,866 |
| 2022-07-22 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 14 |
| 2022-07-21 | $34.21 | $34.34 | $34.12 | $34.34 | $34.34 | 4,521 |
| 2022-07-20 | $34.14 | $34.15 | $34.02 | $34.02 | $34.02 | 387 |
| 2022-07-19 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 55 |
| 2022-07-18 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 55 |
| 2022-07-15 | $33.73 | $33.75 | $33.73 | $33.75 | $33.75 | 618 |
| 2022-07-14 | $33.42 | $33.42 | $33.38 | $33.38 | $33.38 | 203 |
| 2022-07-13 | $33.62 | $34.06 | $33.62 | $33.83 | $33.83 | 1,331 |
| 2022-07-12 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 226 |
| 2022-07-11 | $33.77 | $33.77 | $33.76 | $33.76 | $33.76 | 226 |
| 2022-07-08 | $33.96 | $33.99 | $33.87 | $33.95 | $33.95 | 958 |
| 2022-07-07 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 100 |
| 2022-07-06 | $34.00 | $34.14 | $33.84 | $33.99 | $33.99 | 2,808 |
| 2022-07-05 | $33.77 | $33.78 | $33.77 | $33.78 | $33.78 | 533 |
| 2022-07-01 | $34.02 | $34.41 | $34.02 | $34.41 | $34.41 | 3,117 |
| 2022-06-30 | $33.50 | $33.96 | $33.50 | $33.85 | $33.85 | 749 |
| 2022-06-29 | $33.76 | $33.91 | $33.76 | $33.91 | $33.91 | 2,237 |
| 2022-06-28 | $34.22 | $34.22 | $34.15 | $34.15 | $34.15 | 600 |
| 2022-06-27 | $34.48 | $34.48 | $34.43 | $34.43 | $34.43 | 262 |
| 2022-06-24 | $34.34 | $34.53 | $34.30 | $34.53 | $34.53 | 1,027 |
| 2022-06-23 | $33.70 | $34.02 | $33.70 | $34.02 | $33.78 | 101 |
| 2022-06-22 | $32.87 | $33.73 | $32.87 | $33.54 | $33.30 | 2,187 |
| 2022-06-21 | $33.21 | $33.21 | $33.21 | $33.21 | $32.97 | 41 |
| 2022-06-17 | $32.75 | $32.81 | $32.71 | $32.71 | $32.48 | 3,364 |
| 2022-06-16 | $32.70 | $32.70 | $32.57 | $32.57 | $32.34 | 402 |
| 2022-06-15 | $33.36 | $33.60 | $33.34 | $33.34 | $33.11 | 2,965 |
| 2022-06-14 | $32.68 | $32.68 | $32.40 | $32.60 | $32.37 | 2,305 |
| 2022-06-13 | $33.78 | $33.78 | $33.06 | $33.10 | $32.86 | 2,232 |
| 2022-06-10 | $34.69 | $34.69 | $34.69 | $34.69 | $34.45 | 363 |
| 2022-06-09 | $35.93 | $35.98 | $35.32 | $35.32 | $35.07 | 32,095 |
| 2022-06-08 | $36.14 | $36.14 | $36.14 | $36.14 | $35.89 | 2 |
| 2022-06-07 | $36.33 | $36.87 | $36.33 | $36.87 | $36.61 | 723 |
| 2022-06-06 | $36.92 | $36.92 | $36.70 | $36.70 | $36.44 | 236 |
| 2022-06-03 | $36.82 | $36.82 | $36.69 | $36.69 | $36.43 | 408 |
| 2022-06-02 | $36.30 | $37.01 | $36.30 | $37.01 | $36.75 | 428 |
| 2022-06-01 | $36.77 | $36.77 | $36.13 | $36.47 | $36.22 | 1,150 |
| 2022-05-31 | $36.89 | $36.93 | $36.73 | $36.73 | $36.47 | 2,737 |
| 2022-05-27 | $37.06 | $37.10 | $37.06 | $37.10 | $36.84 | 726 |
| 2022-05-26 | $36.59 | $36.59 | $36.53 | $36.53 | $36.27 | 524 |
| 2022-05-25 | $36.36 | $36.36 | $36.34 | $36.34 | $36.08 | 3,018 |
| 2022-05-24 | $35.72 | $36.21 | $35.72 | $36.21 | $35.96 | 4,198 |
| 2022-05-23 | $35.60 | $35.93 | $35.60 | $35.93 | $35.67 | 3,572 |
| 2022-05-20 | $35.54 | $35.54 | $35.09 | $35.43 | $35.18 | 3,274 |
| 2022-05-19 | $35.30 | $35.30 | $35.17 | $35.17 | $34.92 | 3,699 |
| 2022-05-18 | $35.51 | $35.62 | $34.91 | $34.94 | $34.69 | 2,439 |
| 2022-05-17 | $35.44 | $35.72 | $35.44 | $35.72 | $35.47 | 1,109 |
| 2022-05-16 | $35.20 | $35.40 | $35.20 | $35.25 | $35.00 | 720 |
| 2022-05-13 | $35.13 | $35.23 | $35.13 | $35.23 | $34.99 | 272 |
| 2022-05-12 | $34.30 | $34.31 | $34.30 | $34.31 | $34.07 | 1,035 |
| 2022-05-11 | $34.62 | $34.62 | $34.55 | $34.55 | $34.31 | 500 |
| 2022-05-10 | $35.18 | $35.18 | $34.44 | $34.44 | $34.20 | 553 |
| 2022-05-09 | $35.58 | $35.58 | $34.68 | $34.79 | $34.54 | 1,873 |
| 2022-05-06 | $35.87 | $36.24 | $35.87 | $36.11 | $35.85 | 3,905 |
| 2022-05-05 | $36.62 | $36.62 | $36.61 | $36.61 | $36.35 | 607 |
| 2022-05-04 | $37.12 | $37.46 | $37.12 | $37.46 | $37.19 | 266 |
| 2022-05-03 | $37.18 | $37.18 | $37.04 | $37.04 | $36.78 | 1,009 |
| 2022-05-02 | $36.62 | $36.78 | $36.34 | $36.78 | $36.52 | 885 |
| 2022-04-29 | $38.35 | $38.39 | $37.37 | $37.44 | $37.17 | 3,157 |
| 2022-04-28 | $38.60 | $38.60 | $38.60 | $38.60 | $38.33 | 97 |
| 2022-04-27 | $38.25 | $38.25 | $38.25 | $38.25 | $37.99 | 20 |
| 2022-04-26 | $38.64 | $38.64 | $38.45 | $38.45 | $38.18 | 581 |
| 2022-04-25 | $38.98 | $38.98 | $38.98 | $38.98 | $38.71 | 645 |
| 2022-04-22 | $39.38 | $39.38 | $39.08 | $39.08 | $38.80 | 784 |
| 2022-04-21 | $40.42 | $40.43 | $39.74 | $39.75 | $39.47 | 3,296 |
| 2022-04-20 | $39.99 | $40.30 | $39.99 | $40.19 | $39.90 | 1,761 |
| 2022-04-19 | $39.10 | $39.62 | $39.10 | $39.62 | $39.34 | 6,158 |
| 2022-04-18 | $39.38 | $39.38 | $39.07 | $39.20 | $38.92 | 1,858 |
| 2022-04-14 | $39.58 | $39.59 | $39.41 | $39.41 | $39.14 | 57,920 |
| 2022-04-13 | $39.48 | $39.55 | $39.48 | $39.55 | $39.27 | 474 |
| 2022-04-12 | $39.52 | $39.52 | $39.35 | $39.35 | $39.08 | 472 |
| 2022-04-11 | $39.86 | $39.86 | $39.54 | $39.54 | $39.26 | 637 |
| 2022-04-08 | $39.90 | $40.04 | $39.85 | $39.94 | $39.66 | 1,815 |
| 2022-04-07 | $39.83 | $40.06 | $39.83 | $40.01 | $39.73 | 16,785 |
| 2022-04-06 | $39.84 | $40.22 | $39.84 | $40.22 | $39.94 | 1,352 |
| 2022-04-05 | $40.23 | $40.30 | $40.14 | $40.14 | $39.86 | 779 |
| 2022-04-04 | $40.05 | $40.13 | $40.05 | $40.12 | $39.84 | 392 |
| 2022-04-01 | $39.78 | $40.26 | $39.78 | $40.26 | $39.97 | 1,133 |
| 2022-03-31 | $40.18 | $40.18 | $39.77 | $39.77 | $39.49 | 402 |
| 2022-03-30 | $40.05 | $40.11 | $40.02 | $40.07 | $39.79 | 3,352 |
| 2022-03-29 | $39.84 | $40.10 | $39.79 | $40.10 | $39.82 | 631 |
| 2022-03-28 | $39.21 | $39.25 | $39.21 | $39.25 | $38.97 | 2,588 |
| 2022-03-25 | $38.92 | $39.05 | $38.76 | $39.04 | $38.76 | 1,751 |
| 2022-03-24 | $38.66 | $38.66 | $38.66 | $38.66 | $38.34 | 64 |
| 2022-03-23 | $38.44 | $38.53 | $38.30 | $38.30 | $37.97 | 2,868 |
| 2022-03-22 | $38.87 | $38.99 | $38.82 | $38.88 | $38.55 | 6,634 |
| 2022-03-21 | $38.57 | $39.36 | $38.57 | $39.36 | $39.03 | 1,907 |
| 2022-03-18 | $38.94 | $39.11 | $38.94 | $39.06 | $38.73 | 1,533 |
| 2022-03-17 | $38.87 | $38.92 | $38.85 | $38.85 | $38.52 | 1,167 |
| 2022-03-16 | $38.46 | $38.46 | $38.33 | $38.33 | $38.01 | 449 |
| 2022-03-15 | $37.86 | $37.97 | $37.75 | $37.91 | $37.58 | 7,180 |
| 2022-03-14 | $37.92 | $37.92 | $37.51 | $37.51 | $37.19 | 1,455 |
| 2022-03-11 | $37.65 | $37.69 | $37.64 | $37.64 | $37.32 | 900 |
| 2022-03-10 | $37.82 | $37.82 | $37.68 | $37.68 | $37.36 | 250 |
| 2022-03-09 | $38.27 | $38.27 | $37.97 | $37.97 | $37.65 | 7,163 |
| 2022-03-08 | $37.26 | $37.26 | $37.16 | $37.16 | $36.84 | 262 |
| 2022-03-07 | $37.45 | $37.48 | $37.13 | $37.13 | $36.82 | 329 |
| 2022-03-04 | $37.63 | $37.63 | $37.42 | $37.61 | $37.29 | 4,717 |
| 2022-03-03 | $37.76 | $37.76 | $37.47 | $37.59 | $37.27 | 3,477 |
| 2022-03-02 | $37.71 | $37.83 | $37.65 | $37.80 | $37.47 | 2,869 |
| 2022-03-01 | $37.54 | $37.54 | $37.01 | $37.22 | $36.90 | 1,210 |
| 2022-02-28 | $37.88 | $38.00 | $37.69 | $37.75 | $37.43 | 9,387 |
| 2022-02-25 | $37.60 | $38.03 | $37.60 | $38.03 | $37.70 | 7,967 |
| 2022-02-24 | $36.01 | $37.15 | $36.01 | $37.14 | $36.82 | 19,036 |
| 2022-02-23 | $37.41 | $37.41 | $36.74 | $36.74 | $36.42 | 127 |
| 2022-02-22 | $37.31 | $37.31 | $37.13 | $37.13 | $36.82 | 494 |
| 2022-02-18 | $37.54 | $37.54 | $37.38 | $37.38 | $37.06 | 400 |
| 2022-02-17 | $37.76 | $37.76 | $37.56 | $37.58 | $37.26 | 17,175 |
| 2022-02-16 | $37.86 | $37.97 | $37.71 | $37.92 | $37.60 | 6,527 |
| 2022-02-15 | $37.82 | $37.84 | $37.70 | $37.70 | $37.38 | 1,983 |
| 2022-02-14 | $37.47 | $37.47 | $37.13 | $37.23 | $36.91 | 16,820 |
| 2022-02-11 | $37.96 | $37.96 | $37.63 | $37.74 | $37.42 | 3,239 |
| 2022-02-10 | $38.49 | $38.87 | $38.25 | $38.25 | $37.92 | 7,068 |
| 2022-02-09 | $38.62 | $38.81 | $38.62 | $38.81 | $38.48 | 1,111 |
| 2022-02-08 | $38.10 | $38.25 | $38.10 | $38.10 | $37.78 | 3,856 |
| 2022-02-07 | $38.21 | $38.32 | $38.13 | $38.17 | $37.85 | 4,104 |
| 2022-02-04 | $38.35 | $38.48 | $37.98 | $38.30 | $37.97 | 1,620 |
| 2022-02-03 | $38.84 | $38.92 | $38.58 | $38.65 | $38.32 | 2,456 |
| 2022-02-02 | $38.96 | $39.04 | $38.94 | $39.00 | $38.67 | 14,869 |
| 2022-02-01 | $38.69 | $38.69 | $38.69 | $38.69 | $38.36 | 44 |
| 2022-01-31 | $38.57 | $38.69 | $38.57 | $38.69 | $38.36 | 210 |
| 2022-01-28 | $37.37 | $38.08 | $37.37 | $38.08 | $37.76 | 2,631 |
| 2022-01-27 | $37.71 | $37.71 | $37.43 | $37.43 | $37.11 | 7,716 |
| 2022-01-26 | $38.51 | $38.57 | $37.72 | $37.88 | $37.56 | 3,541 |
| 2022-01-25 | $37.97 | $38.17 | $37.87 | $38.17 | $37.85 | 11,511 |
| 2022-01-24 | $38.20 | $38.47 | $37.51 | $38.41 | $38.08 | 6,372 |
| 2022-01-21 | $38.86 | $38.95 | $38.63 | $38.65 | $38.32 | 4,356 |
| 2022-01-20 | $39.39 | $39.45 | $38.92 | $38.92 | $38.59 | 3,257 |
| 2022-01-19 | $39.46 | $39.46 | $39.10 | $39.10 | $38.77 | 7,892 |
| 2022-01-18 | $39.23 | $39.23 | $38.97 | $39.13 | $38.79 | 8,780 |
| 2022-01-14 | $39.85 | $40.02 | $39.39 | $39.71 | $39.37 | 112,774 |
| 2022-01-13 | $40.11 | $40.24 | $40.00 | $40.00 | $39.66 | 11,141 |
| 2022-01-12 | $39.93 | $40.07 | $39.93 | $40.06 | $39.72 | 13,351 |
| 2022-01-11 | $39.72 | $39.92 | $39.72 | $39.92 | $39.58 | 12,636 |
| 2022-01-10 | $39.86 | $39.86 | $39.62 | $39.77 | $39.43 | 6,772 |
| 2022-01-07 | $40.24 | $40.25 | $40.14 | $40.14 | $39.79 | 4,089 |
| 2022-01-06 | $40.45 | $40.45 | $40.14 | $40.21 | $39.87 | 1,977 |
| 2022-01-05 | $41.46 | $41.46 | $40.67 | $40.67 | $40.32 | 11,330 |
| 2022-01-04 | $41.81 | $41.99 | $41.52 | $41.56 | $41.21 | 2,611 |
| 2022-01-03 | $41.62 | $41.73 | $41.62 | $41.73 | $41.37 | 645 |
| 2021-12-31 | $42.00 | $42.02 | $42.00 | $42.02 | $41.66 | 284 |
| 2021-12-30 | $41.79 | $41.91 | $41.79 | $41.84 | $41.49 | 290 |
| 2021-12-29 | $41.61 | $41.91 | $41.58 | $41.78 | $41.42 | 10,927 |
| 2021-12-28 | $41.54 | $41.56 | $41.47 | $41.52 | $41.16 | 3,549 |
| 2021-12-27 | $41.06 | $41.29 | $41.06 | $41.29 | $40.94 | 858 |
| 2021-12-23 | $41.01 | $41.02 | $41.00 | $41.02 | $40.57 | 596 |
| 2021-12-22 | $40.56 | $40.95 | $40.56 | $40.95 | $40.50 | 1,043 |
| 2021-12-21 | $40.48 | $40.64 | $40.48 | $40.62 | $40.17 | 12,406 |
| 2021-12-20 | $40.07 | $40.33 | $39.91 | $40.25 | $39.80 | 7,350 |
| 2021-12-17 | $40.65 | $40.73 | $40.42 | $40.42 | $39.97 | 3,974 |
| 2021-12-16 | $40.56 | $40.62 | $40.45 | $40.54 | $40.09 | 853 |
| 2021-12-15 | $40.14 | $40.57 | $40.14 | $40.57 | $40.12 | 1,742 |
| 2021-12-14 | $40.15 | $40.16 | $39.92 | $40.05 | $39.60 | 1,292 |
| 2021-12-13 | $40.13 | $40.47 | $40.13 | $40.46 | $40.02 | 789 |
| 2021-12-10 | $40.22 | $40.29 | $40.22 | $40.24 | $39.79 | 2,307 |
| 2021-12-09 | $40.26 | $40.41 | $40.25 | $40.30 | $39.85 | 4,975 |
| 2021-12-08 | $40.46 | $40.57 | $40.46 | $40.57 | $40.12 | 1,018 |
| 2021-12-07 | $40.28 | $40.33 | $40.28 | $40.33 | $39.89 | 136 |
| 2021-12-06 | $39.61 | $39.82 | $39.61 | $39.82 | $39.38 | 616 |
| 2021-12-03 | $39.49 | $39.49 | $39.01 | $39.19 | $38.76 | 1,156 |
| 2021-12-02 | $39.18 | $39.48 | $39.18 | $39.39 | $38.95 | 1,300 |
| 2021-12-01 | $39.53 | $39.56 | $38.82 | $38.82 | $38.39 | 1,014 |
| 2021-11-30 | $39.64 | $39.64 | $39.05 | $39.05 | $38.62 | 11,106 |
| 2021-11-29 | $39.72 | $39.75 | $39.56 | $39.70 | $39.26 | 3,022 |
| 2021-11-26 | $39.73 | $39.73 | $39.40 | $39.40 | $38.97 | 1,570 |
| 2021-11-24 | $39.84 | $40.22 | $39.84 | $40.19 | $39.75 | 10,433 |
| 2021-11-23 | $39.74 | $39.83 | $39.71 | $39.83 | $39.39 | 10,088 |
| 2021-11-22 | $39.82 | $39.89 | $39.70 | $39.74 | $39.30 | 6,241 |
| 2021-11-19 | $40.00 | $40.07 | $39.92 | $39.97 | $39.53 | 2,360 |
| 2021-11-18 | $40.18 | $40.20 | $40.08 | $40.14 | $39.70 | 2,091 |
| 2021-11-17 | $40.10 | $40.17 | $39.77 | $40.16 | $39.72 | 10,084 |
| 2021-11-16 | $40.26 | $40.34 | $40.16 | $40.16 | $39.72 | 5,421 |
| 2021-11-15 | $40.24 | $40.25 | $40.14 | $40.20 | $39.76 | 6,609 |
| 2021-11-12 | $40.10 | $40.12 | $40.00 | $40.09 | $39.65 | 14,954 |
| 2021-11-11 | $39.90 | $39.99 | $39.80 | $39.95 | $39.51 | 160,383 |