ETFMG REAL ESTATE TECH ETF (HHH) Exchange: NYSE ARCA
Data as of May 2, 2025
$65.22 ($0.80) 1.24%
ETFMG REAL ESTATE TECH ETF - Daily Information
Click for more stock information on ETFMG REAL ESTATE TECH ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $63.79 |
| Previous Close | $65.22 |
| High | $65.38 |
| Low | $62.00 |
| Adjusted Open | $63.79 |
| Previous Adjusted Close | $65.22 |
| Adjusted High | $65.38 |
| Adjusted Low | $62.00 |
Invest in ETFMG REAL ESTATE TECH ETF (HHH)
Historical Stock Data for ETFMG REAL ESTATE TECH ETF (HHH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $63.79 | $65.38 | $62.00 | $65.22 | $65.22 | 321,112 |
| 2025-04-10 | $66.32 | $66.32 | $61.92 | $64.42 | $64.42 | 339,652 |
| 2025-04-09 | $62.36 | $68.00 | $61.41 | $67.47 | $67.47 | 507,897 |
| 2025-04-08 | $67.45 | $67.99 | $62.28 | $63.39 | $63.39 | 455,034 |
| 2025-04-07 | $62.31 | $68.47 | $62.31 | $64.77 | $64.77 | 617,032 |
| 2025-04-04 | $69.00 | $69.63 | $66.00 | $67.40 | $67.40 | 616,336 |
| 2025-04-03 | $73.36 | $73.84 | $70.20 | $70.58 | $70.58 | 295,044 |
| 2025-04-02 | $73.38 | $75.22 | $73.18 | $74.81 | $74.81 | 180,098 |
| 2025-04-01 | $74.06 | $74.86 | $73.39 | $73.88 | $73.88 | 245,073 |
| 2025-03-31 | $73.71 | $74.21 | $72.90 | $74.08 | $74.08 | 277,866 |
| 2025-03-28 | $75.30 | $75.47 | $74.00 | $74.38 | $74.38 | 187,331 |
| 2025-03-27 | $75.75 | $75.90 | $75.00 | $75.48 | $75.48 | 184,287 |
| 2025-03-26 | $76.17 | $76.45 | $75.13 | $75.44 | $75.44 | 156,554 |
| 2025-03-25 | $76.37 | $76.44 | $75.22 | $75.71 | $75.71 | 213,267 |
| 2025-03-24 | $75.46 | $76.25 | $74.85 | $76.25 | $76.25 | 352,177 |
| 2025-03-21 | $75.65 | $75.65 | $74.01 | $74.99 | $74.99 | 362,980 |
| 2025-03-20 | $74.35 | $75.79 | $73.75 | $75.64 | $75.64 | 244,566 |
| 2025-03-19 | $74.62 | $75.01 | $73.92 | $74.62 | $74.62 | 184,409 |
| 2025-03-18 | $74.09 | $74.69 | $74.02 | $74.44 | $74.44 | 151,605 |
| 2025-03-17 | $73.14 | $74.64 | $73.14 | $74.49 | $74.49 | 173,436 |
| 2025-03-14 | $72.43 | $73.46 | $71.73 | $73.38 | $73.38 | 226,772 |
| 2025-03-13 | $73.11 | $73.70 | $71.50 | $71.92 | $71.92 | 279,493 |
| 2025-03-12 | $72.99 | $73.63 | $72.22 | $73.05 | $73.05 | 267,778 |
| 2025-03-11 | $73.20 | $73.92 | $71.81 | $72.82 | $72.82 | 264,791 |
| 2025-03-10 | $74.46 | $75.28 | $73.13 | $73.35 | $73.35 | 342,425 |
| 2025-03-07 | $74.92 | $75.55 | $73.39 | $74.93 | $74.93 | 349,874 |
| 2025-03-06 | $76.97 | $77.40 | $74.68 | $74.85 | $74.85 | 361,798 |
| 2025-03-05 | $76.85 | $78.17 | $76.58 | $77.56 | $77.56 | 428,411 |
| 2025-03-04 | $76.89 | $78.12 | $75.05 | $76.74 | $76.74 | 625,112 |
| 2025-03-03 | $78.19 | $79.55 | $76.67 | $77.48 | $77.48 | 934,071 |
| 2025-02-28 | $77.35 | $79.61 | $77.25 | $79.20 | $79.20 | 877,043 |
| 2025-02-27 | $76.18 | $78.56 | $75.12 | $77.42 | $77.42 | 873,254 |
| 2025-02-26 | $75.70 | $75.85 | $73.66 | $74.10 | $74.10 | 480,652 |
| 2025-02-25 | $73.64 | $75.70 | $73.53 | $75.46 | $75.46 | 752,091 |
| 2025-02-24 | $73.25 | $74.35 | $72.72 | $73.77 | $73.77 | 452,233 |
| 2025-02-21 | $74.10 | $74.30 | $72.12 | $73.20 | $73.20 | 624,108 |
| 2025-02-20 | $73.47 | $74.50 | $73.25 | $73.89 | $73.89 | 755,960 |
| 2025-02-19 | $75.76 | $76.00 | $72.85 | $73.47 | $73.47 | 3,098,715 |
| 2025-02-18 | $75.48 | $81.22 | $75.16 | $80.60 | $80.60 | 2,835,077 |
| 2025-02-14 | $75.10 | $75.74 | $75.02 | $75.49 | $75.49 | 168,760 |
| 2025-02-13 | $75.32 | $75.49 | $74.70 | $75.04 | $75.04 | 228,955 |
| 2025-02-12 | $75.00 | $75.73 | $74.89 | $75.36 | $75.36 | 146,600 |
| 2025-02-11 | $75.38 | $75.99 | $75.38 | $75.78 | $75.78 | 177,713 |
| 2025-02-10 | $76.54 | $76.99 | $75.47 | $75.60 | $75.60 | 166,042 |
| 2025-02-07 | $77.06 | $77.29 | $76.12 | $76.66 | $76.66 | 136,035 |
| 2025-02-06 | $76.40 | $76.98 | $75.96 | $76.87 | $76.87 | 253,084 |
| 2025-02-05 | $76.20 | $76.40 | $75.69 | $75.91 | $75.91 | 206,204 |
| 2025-02-04 | $75.00 | $76.41 | $75.00 | $75.71 | $75.71 | 148,340 |
| 2025-02-03 | $75.10 | $76.35 | $74.90 | $75.30 | $75.30 | 175,516 |
| 2025-01-31 | $76.88 | $77.45 | $76.15 | $76.37 | $76.37 | 192,259 |
| 2025-01-30 | $76.68 | $77.52 | $76.30 | $76.88 | $76.88 | 233,851 |
| 2025-01-29 | $75.32 | $76.26 | $75.18 | $75.99 | $75.99 | 295,154 |
| 2025-01-28 | $75.84 | $76.18 | $75.06 | $75.51 | $75.51 | 181,302 |
| 2025-01-27 | $76.09 | $76.97 | $75.52 | $76.12 | $76.12 | 281,889 |
| 2025-01-24 | $75.37 | $76.26 | $75.20 | $75.76 | $75.76 | 670,417 |
| 2025-01-23 | $75.01 | $75.93 | $74.50 | $75.70 | $75.70 | 457,560 |
| 2025-01-22 | $76.05 | $76.05 | $74.99 | $75.00 | $75.00 | 465,534 |
| 2025-01-21 | $77.33 | $77.50 | $75.87 | $76.33 | $76.33 | 334,768 |
| 2025-01-17 | $77.79 | $77.99 | $76.55 | $76.65 | $76.65 | 387,477 |
| 2025-01-16 | $77.79 | $78.22 | $77.39 | $77.49 | $77.49 | 308,140 |
| 2025-01-15 | $78.53 | $79.10 | $77.43 | $77.78 | $77.78 | 499,776 |
| 2025-01-14 | $80.00 | $80.00 | $77.05 | $77.84 | $77.84 | 853,902 |
| 2025-01-13 | $77.68 | $81.00 | $76.69 | $78.62 | $78.62 | 1,525,606 |
| 2025-01-10 | $72.37 | $72.77 | $71.49 | $71.78 | $71.78 | 266,100 |
| 2025-01-08 | $73.97 | $74.19 | $72.83 | $73.63 | $73.63 | 179,868 |
| 2025-01-07 | $76.00 | $76.59 | $73.78 | $74.17 | $74.17 | 201,755 |
| 2025-01-06 | $76.50 | $77.47 | $75.29 | $75.34 | $75.34 | 137,191 |
| 2025-01-03 | $75.87 | $76.77 | $75.33 | $76.48 | $76.48 | 313,818 |
| 2025-01-02 | $77.28 | $77.84 | $75.31 | $75.81 | $75.81 | 155,563 |
| 2024-12-31 | $76.50 | $77.45 | $75.90 | $76.92 | $76.92 | 156,617 |
| 2024-12-30 | $76.54 | $77.10 | $75.01 | $76.64 | $76.64 | 172,232 |
| 2024-12-27 | $76.69 | $76.97 | $76.00 | $76.66 | $76.66 | 289,740 |
| 2024-12-26 | $76.36 | $77.26 | $76.13 | $77.04 | $77.04 | 106,461 |
| 2024-12-24 | $76.40 | $76.87 | $75.93 | $76.83 | $76.83 | 43,854 |
| 2024-12-23 | $76.19 | $77.07 | $75.71 | $76.40 | $76.40 | 249,817 |
| 2024-12-20 | $75.72 | $77.92 | $75.65 | $76.58 | $76.58 | 670,046 |
| 2024-12-19 | $76.40 | $77.62 | $75.30 | $75.32 | $75.32 | 365,115 |
| 2024-12-18 | $80.00 | $80.29 | $76.16 | $76.21 | $76.21 | 270,472 |
| 2024-12-17 | $81.29 | $82.30 | $79.63 | $79.78 | $79.78 | 255,251 |
| 2024-12-16 | $81.94 | $82.58 | $81.38 | $81.78 | $81.78 | 194,308 |
| 2024-12-13 | $82.77 | $82.91 | $81.20 | $82.01 | $82.01 | 248,057 |
| 2024-12-12 | $83.42 | $84.71 | $82.94 | $83.31 | $83.31 | 208,960 |
| 2024-12-11 | $84.54 | $84.92 | $82.89 | $83.38 | $83.38 | 248,109 |
| 2024-12-10 | $84.23 | $84.69 | $83.06 | $84.01 | $84.01 | 243,198 |
| 2024-12-09 | $85.29 | $85.41 | $83.31 | $84.20 | $84.20 | 123,693 |
| 2024-12-06 | $86.49 | $86.64 | $84.45 | $85.06 | $85.06 | 347,164 |
| 2024-12-05 | $85.99 | $86.43 | $85.28 | $85.82 | $85.82 | 176,637 |
| 2024-12-04 | $85.89 | $86.52 | $85.35 | $85.76 | $85.76 | 196,241 |
| 2024-12-03 | $85.96 | $86.42 | $84.78 | $86.18 | $86.18 | 182,586 |
| 2024-12-02 | $86.30 | $86.30 | $85.07 | $85.66 | $85.66 | 267,951 |
| 2024-11-29 | $87.35 | $87.60 | $86.44 | $86.74 | $86.74 | 83,089 |
| 2024-11-27 | $87.12 | $87.77 | $86.36 | $86.88 | $86.88 | 143,095 |
| 2024-11-26 | $86.25 | $86.94 | $85.80 | $86.40 | $86.40 | 173,445 |
| 2024-11-25 | $84.87 | $87.46 | $84.58 | $86.12 | $86.12 | 289,737 |
| 2024-11-22 | $83.01 | $84.22 | $82.67 | $83.87 | $83.87 | 198,197 |
| 2024-11-21 | $79.95 | $82.92 | $79.86 | $82.15 | $82.15 | 296,688 |
| 2024-11-20 | $79.23 | $79.85 | $78.70 | $79.74 | $79.74 | 187,785 |
| 2024-11-19 | $78.62 | $79.93 | $78.44 | $79.45 | $79.45 | 195,235 |
| 2024-11-18 | $79.28 | $79.99 | $78.88 | $79.21 | $79.21 | 234,313 |
| 2024-11-15 | $81.10 | $81.50 | $79.41 | $79.91 | $79.91 | 265,699 |
| 2024-11-14 | $82.51 | $82.51 | $80.59 | $80.86 | $80.86 | 228,726 |
| 2024-11-13 | $83.05 | $83.22 | $82.03 | $82.13 | $82.13 | 169,104 |
| 2024-11-12 | $83.50 | $83.66 | $82.38 | $82.51 | $82.51 | 171,015 |
| 2024-11-11 | $84.95 | $84.96 | $83.35 | $83.55 | $83.55 | 289,368 |
| 2024-11-08 | $83.91 | $84.88 | $82.92 | $84.45 | $84.45 | 319,549 |
| 2024-11-07 | $82.38 | $84.12 | $82.27 | $83.82 | $83.82 | 279,779 |
| 2024-11-06 | $81.67 | $83.16 | $80.05 | $82.90 | $82.90 | 532,293 |
| 2024-11-05 | $78.55 | $80.95 | $77.68 | $80.95 | $80.95 | 490,153 |
| 2024-11-04 | $74.99 | $76.56 | $74.99 | $75.93 | $75.93 | 212,422 |
| 2024-11-01 | $76.57 | $77.23 | $75.47 | $75.50 | $75.50 | 229,362 |
| 2024-10-31 | $75.99 | $76.51 | $75.75 | $76.04 | $76.04 | 221,210 |
| 2024-10-30 | $74.59 | $76.63 | $74.56 | $76.20 | $76.20 | 152,154 |
| 2024-10-29 | $75.48 | $75.75 | $74.99 | $75.18 | $75.18 | 145,330 |
| 2024-10-28 | $75.99 | $76.51 | $75.63 | $75.84 | $75.84 | 129,564 |
| 2024-10-25 | $76.12 | $76.39 | $75.07 | $75.15 | $75.15 | 213,176 |
| 2024-10-24 | $76.98 | $77.30 | $76.00 | $76.22 | $76.22 | 153,553 |
| 2024-10-23 | $76.47 | $77.57 | $76.31 | $76.92 | $76.92 | 189,064 |
| 2024-10-22 | $75.82 | $77.28 | $75.71 | $76.99 | $76.99 | 250,974 |
| 2024-10-21 | $77.50 | $77.56 | $75.55 | $76.36 | $76.36 | 229,263 |
| 2024-10-18 | $76.52 | $78.07 | $76.09 | $78.03 | $78.03 | 190,753 |
| 2024-10-17 | $76.84 | $76.98 | $76.50 | $76.52 | $76.52 | 276,749 |
| 2024-10-16 | $77.33 | $77.58 | $76.76 | $77.09 | $77.09 | 215,506 |
| 2024-10-15 | $77.28 | $77.95 | $76.56 | $76.67 | $76.67 | 238,263 |
| 2024-10-14 | $76.91 | $77.52 | $76.52 | $77.03 | $77.03 | 109,926 |
| 2024-10-11 | $75.95 | $76.94 | $75.50 | $76.92 | $76.92 | 94,331 |
| 2024-10-10 | $75.19 | $75.82 | $74.80 | $75.74 | $75.74 | 142,420 |
| 2024-10-09 | $75.28 | $76.37 | $75.26 | $75.78 | $75.78 | 118,476 |
| 2024-10-08 | $75.01 | $76.09 | $74.83 | $75.65 | $75.65 | 140,504 |
| 2024-10-07 | $76.36 | $76.63 | $74.95 | $75.38 | $75.38 | 163,383 |
| 2024-10-04 | $77.00 | $77.18 | $76.13 | $76.51 | $76.51 | 120,484 |
| 2024-10-03 | $77.00 | $77.00 | $75.94 | $76.58 | $76.58 | 161,783 |
| 2024-10-02 | $76.81 | $77.55 | $76.78 | $77.06 | $77.06 | 116,641 |
| 2024-10-01 | $77.06 | $78.00 | $76.58 | $77.33 | $77.33 | 164,867 |
| 2024-09-30 | $77.46 | $78.35 | $77.12 | $77.43 | $77.43 | 183,536 |
| 2024-09-27 | $77.46 | $77.94 | $76.86 | $77.74 | $77.74 | 167,888 |
| 2024-09-26 | $77.27 | $77.58 | $76.79 | $76.99 | $76.99 | 148,104 |
| 2024-09-25 | $76.93 | $77.21 | $76.30 | $76.52 | $76.52 | 148,483 |
| 2024-09-24 | $77.20 | $77.82 | $77.06 | $77.33 | $77.33 | 142,911 |
| 2024-09-23 | $77.41 | $77.88 | $77.15 | $77.24 | $77.24 | 155,811 |
| 2024-09-20 | $76.86 | $77.44 | $76.22 | $77.06 | $77.06 | 354,558 |
| 2024-09-19 | $77.57 | $77.68 | $76.48 | $77.48 | $77.48 | 312,814 |
| 2024-09-18 | $75.72 | $77.89 | $74.78 | $75.93 | $75.93 | 160,974 |
| 2024-09-17 | $75.25 | $76.11 | $74.94 | $75.19 | $75.19 | 199,189 |
| 2024-09-16 | $75.82 | $75.92 | $74.48 | $75.00 | $75.00 | 266,571 |
| 2024-09-13 | $74.80 | $75.71 | $74.29 | $75.69 | $75.69 | 164,187 |
| 2024-09-12 | $73.76 | $74.36 | $73.00 | $74.06 | $74.06 | 120,063 |
| 2024-09-11 | $72.09 | $73.24 | $70.87 | $73.20 | $73.20 | 153,163 |
| 2024-09-10 | $71.97 | $72.99 | $71.50 | $72.91 | $72.91 | 160,979 |
| 2024-09-09 | $72.68 | $72.83 | $71.99 | $72.28 | $72.28 | 201,728 |
| 2024-09-06 | $73.28 | $73.45 | $72.32 | $72.87 | $72.87 | 229,167 |
| 2024-09-05 | $74.01 | $74.18 | $72.85 | $73.16 | $73.16 | 113,901 |
| 2024-09-04 | $73.96 | $74.99 | $72.98 | $73.80 | $73.80 | 247,347 |
| 2024-09-03 | $74.54 | $74.87 | $73.62 | $73.96 | $73.96 | 290,038 |
| 2024-08-30 | $75.00 | $75.68 | $74.60 | $75.22 | $75.22 | 224,577 |
| 2024-08-29 | $75.36 | $75.69 | $74.60 | $74.83 | $74.83 | 198,865 |
| 2024-08-28 | $74.62 | $75.90 | $74.62 | $75.15 | $75.15 | 203,720 |
| 2024-08-27 | $74.16 | $75.70 | $73.71 | $75.04 | $75.04 | 124,553 |
| 2024-08-26 | $75.07 | $75.50 | $74.55 | $74.69 | $74.69 | 155,341 |
| 2024-08-23 | $72.79 | $74.81 | $72.51 | $74.70 | $74.70 | 296,830 |
| 2024-08-22 | $73.22 | $73.22 | $71.71 | $72.18 | $72.18 | 152,439 |
| 2024-08-21 | $72.56 | $73.50 | $71.83 | $73.10 | $73.10 | 303,739 |
| 2024-08-20 | $73.13 | $74.00 | $71.77 | $72.19 | $72.19 | 151,295 |
| 2024-08-19 | $71.99 | $73.85 | $71.99 | $73.33 | $73.33 | 284,214 |
| 2024-08-16 | $71.78 | $72.20 | $70.92 | $71.94 | $71.94 | 256,195 |
| 2024-08-15 | $70.65 | $71.92 | $70.65 | $71.91 | $71.91 | 426,425 |
| 2024-08-14 | $69.67 | $70.99 | $69.50 | $70.37 | $70.37 | 299,295 |
| 2024-08-13 | $70.71 | $70.71 | $69.38 | $69.60 | $69.60 | 355,410 |
| 2024-08-12 | $70.69 | $71.17 | $69.91 | $70.16 | $70.16 | 558,555 |
| 2024-08-09 | $69.50 | $71.39 | $69.06 | $70.60 | $70.60 | 490,110 |
| 2024-08-08 | $67.67 | $69.67 | $67.67 | $69.14 | $69.14 | 706,949 |
| 2024-08-07 | $71.95 | $72.34 | $66.19 | $66.31 | $66.31 | 1,312,488 |
| 2024-08-06 | $61.54 | $63.50 | $61.05 | $62.37 | $62.37 | 385,417 |
| 2024-08-05 | $61.23 | $63.37 | $59.83 | $61.46 | $61.46 | 381,982 |
| 2024-08-02 | $66.40 | $66.80 | $63.94 | $63.95 | $63.95 | 478,072 |
| 2024-08-01 | $71.18 | $71.18 | $67.50 | $68.39 | $68.39 | 584,371 |
| 2024-07-31 | $73.80 | $75.62 | $72.72 | $74.17 | $70.71 | 659,115 |
| 2024-07-30 | $73.20 | $74.26 | $72.36 | $73.77 | $70.32 | 394,999 |
| 2024-07-29 | $74.40 | $74.46 | $72.41 | $73.02 | $73.02 | 414,308 |
| 2024-07-26 | $73.98 | $75.60 | $71.56 | $74.36 | $74.36 | 608,015 |
| 2024-07-25 | $68.79 | $70.89 | $68.79 | $70.47 | $70.47 | 377,175 |
| 2024-07-24 | $69.78 | $71.38 | $68.69 | $68.72 | $68.72 | 413,085 |
| 2024-07-23 | $71.22 | $72.35 | $70.21 | $70.37 | $70.37 | 258,447 |
| 2024-07-22 | $71.84 | $71.95 | $70.67 | $71.80 | $71.80 | 210,112 |
| 2024-07-19 | $71.18 | $71.50 | $70.61 | $71.36 | $71.36 | 215,605 |
| 2024-07-18 | $72.08 | $73.67 | $70.61 | $71.17 | $71.17 | 222,356 |
| 2024-07-17 | $72.62 | $73.76 | $71.83 | $72.26 | $72.26 | 314,558 |
| 2024-07-16 | $71.07 | $73.19 | $71.02 | $73.03 | $73.03 | 306,792 |
| 2024-07-15 | $71.69 | $72.54 | $70.85 | $70.88 | $70.88 | 194,824 |
| 2024-07-12 | $70.25 | $71.81 | $70.10 | $71.61 | $71.61 | 262,548 |
| 2024-07-11 | $67.78 | $69.98 | $67.78 | $69.76 | $69.76 | 281,401 |
| 2024-07-10 | $64.71 | $66.56 | $64.70 | $66.46 | $66.46 | 264,210 |
| 2024-07-09 | $64.23 | $65.09 | $64.01 | $64.33 | $64.33 | 339,076 |
| 2024-07-08 | $64.58 | $64.91 | $64.19 | $64.26 | $64.26 | 336,420 |
| 2024-07-05 | $64.56 | $65.38 | $64.33 | $64.58 | $64.58 | 251,610 |
| 2024-07-03 | $64.36 | $65.00 | $64.09 | $64.80 | $64.80 | 81,193 |
| 2024-07-02 | $63.86 | $64.65 | $63.48 | $64.25 | $64.25 | 179,563 |
| 2024-07-01 | $64.54 | $64.84 | $63.35 | $63.71 | $63.71 | 188,835 |
| 2024-06-28 | $65.22 | $65.60 | $64.06 | $64.82 | $64.82 | 515,169 |
| 2024-06-27 | $64.22 | $65.18 | $63.65 | $65.14 | $65.14 | 203,524 |
| 2024-06-26 | $63.44 | $64.34 | $63.04 | $64.17 | $64.17 | 274,278 |
| 2024-06-25 | $64.64 | $64.64 | $62.82 | $63.40 | $63.40 | 271,108 |
| 2024-06-24 | $64.73 | $65.06 | $63.93 | $64.53 | $64.53 | 287,832 |
| 2024-06-21 | $65.28 | $65.33 | $64.30 | $64.70 | $64.70 | 295,212 |
| 2024-06-20 | $65.42 | $65.83 | $64.80 | $65.01 | $65.01 | 297,779 |
| 2024-06-18 | $66.71 | $67.04 | $64.92 | $65.40 | $65.40 | 312,601 |
| 2024-06-17 | $66.59 | $67.14 | $66.18 | $66.87 | $66.87 | 186,813 |
| 2024-06-14 | $67.02 | $67.72 | $66.78 | $67.32 | $67.32 | 182,434 |
| 2024-06-13 | $67.68 | $68.00 | $66.80 | $67.90 | $67.90 | 123,058 |
| 2024-06-12 | $68.47 | $69.37 | $67.66 | $67.74 | $67.74 | 230,909 |
| 2024-06-11 | $66.32 | $66.83 | $65.78 | $66.19 | $66.19 | 156,492 |
| 2024-06-10 | $66.35 | $67.62 | $66.00 | $66.91 | $66.91 | 164,601 |
| 2024-06-07 | $66.35 | $67.11 | $65.72 | $66.89 | $66.89 | 177,736 |
| 2024-06-06 | $66.70 | $68.09 | $66.70 | $67.04 | $67.04 | 252,024 |
| 2024-06-05 | $66.48 | $67.50 | $65.95 | $67.41 | $67.41 | 221,159 |
| 2024-06-04 | $66.72 | $67.07 | $66.04 | $66.22 | $66.22 | 254,429 |
| 2024-06-03 | $67.28 | $67.45 | $66.38 | $67.00 | $67.00 | 281,268 |
| 2024-05-31 | $66.20 | $66.75 | $65.97 | $66.30 | $66.30 | 187,851 |
| 2024-05-30 | $65.00 | $65.77 | $64.97 | $65.74 | $65.74 | 183,325 |
| 2024-05-29 | $64.30 | $64.82 | $64.17 | $64.50 | $64.50 | 342,557 |
| 2024-05-28 | $65.89 | $66.12 | $64.46 | $65.01 | $65.01 | 348,405 |
| 2024-05-24 | $65.69 | $66.25 | $65.13 | $65.69 | $65.69 | 228,882 |
| 2024-05-23 | $66.75 | $67.00 | $64.44 | $65.10 | $65.10 | 283,729 |
| 2024-05-22 | $66.45 | $67.12 | $66.05 | $66.58 | $66.58 | 264,088 |
| 2024-05-21 | $67.01 | $67.47 | $66.00 | $66.45 | $66.45 | 248,642 |
| 2024-05-20 | $67.62 | $67.99 | $66.81 | $67.31 | $67.31 | 300,127 |
| 2024-05-17 | $67.78 | $68.13 | $67.32 | $67.55 | $67.55 | 218,072 |
| 2024-05-16 | $68.15 | $68.17 | $67.32 | $67.64 | $67.64 | 227,272 |
| 2024-05-15 | $68.74 | $69.24 | $68.02 | $68.13 | $68.13 | 371,592 |
| 2024-05-14 | $67.17 | $67.90 | $66.76 | $67.66 | $67.66 | 297,066 |
| 2024-05-13 | $66.77 | $67.31 | $66.12 | $66.32 | $66.32 | 241,180 |
| 2024-05-10 | $67.61 | $67.69 | $65.77 | $66.43 | $66.43 | 483,444 |
| 2024-05-09 | $63.00 | $67.49 | $62.37 | $67.36 | $67.36 | 489,468 |
| 2024-05-08 | $65.42 | $67.04 | $65.13 | $66.88 | $66.88 | 472,172 |
| 2024-05-07 | $66.43 | $67.45 | $66.18 | $66.29 | $66.29 | 377,498 |
| 2024-05-06 | $67.48 | $67.53 | $66.09 | $66.19 | $66.19 | 390,384 |
| 2024-05-03 | $68.63 | $68.98 | $66.92 | $67.01 | $67.01 | 386,600 |
| 2024-05-02 | $66.45 | $67.51 | $66.28 | $67.01 | $67.01 | 291,838 |
| 2024-05-01 | $65.20 | $67.31 | $64.83 | $65.57 | $65.57 | 413,552 |
| 2024-04-30 | $65.00 | $66.08 | $64.81 | $65.16 | $65.16 | 360,864 |
| 2024-04-29 | $65.12 | $65.80 | $64.59 | $65.60 | $65.60 | 390,447 |
| 2024-04-26 | $64.08 | $65.39 | $64.00 | $64.42 | $64.42 | 278,158 |
| 2024-04-25 | $63.85 | $64.07 | $63.33 | $63.75 | $63.75 | 313,504 |
| 2024-04-24 | $63.83 | $64.39 | $63.17 | $64.25 | $64.25 | 394,307 |
| 2024-04-23 | $61.53 | $64.31 | $61.53 | $64.10 | $64.10 | 734,142 |
| 2024-04-22 | $60.39 | $61.97 | $60.12 | $61.79 | $61.79 | 456,533 |
| 2024-04-19 | $60.48 | $61.66 | $59.98 | $60.19 | $60.19 | 445,255 |
| 2024-04-18 | $59.49 | $61.09 | $59.00 | $60.67 | $60.67 | 460,651 |
| 2024-04-17 | $60.11 | $60.35 | $59.16 | $59.39 | $59.39 | 538,237 |
| 2024-04-16 | $60.92 | $61.23 | $59.49 | $59.73 | $59.73 | 628,818 |
| 2024-04-15 | $64.30 | $64.73 | $61.31 | $61.57 | $61.57 | 626,760 |
| 2024-04-12 | $64.85 | $65.07 | $63.97 | $64.29 | $64.29 | 463,727 |
| 2024-04-11 | $65.31 | $65.94 | $63.34 | $65.47 | $65.47 | 702,618 |
| 2024-04-10 | $66.75 | $67.00 | $64.13 | $64.33 | $64.33 | 816,217 |
| 2024-04-09 | $68.17 | $69.24 | $68.17 | $68.55 | $68.55 | 371,854 |
| 2024-04-08 | $67.23 | $68.28 | $66.88 | $67.67 | $67.67 | 1,288,326 |
| 2024-04-05 | $66.92 | $67.95 | $66.06 | $66.75 | $66.75 | 697,968 |
| 2024-04-04 | $69.85 | $70.10 | $67.33 | $67.39 | $67.39 | 478,634 |
| 2024-04-03 | $68.97 | $69.97 | $68.97 | $69.47 | $69.47 | 321,946 |
| 2024-04-02 | $70.41 | $70.66 | $68.59 | $69.25 | $69.25 | 393,650 |
| 2024-04-01 | $72.78 | $73.37 | $71.00 | $71.02 | $71.02 | 460,497 |
| 2024-03-28 | $72.93 | $73.10 | $72.28 | $72.62 | $72.62 | 362,978 |
| 2024-03-27 | $72.20 | $72.44 | $71.12 | $72.26 | $72.26 | 975,258 |
| 2024-03-26 | $71.49 | $71.88 | $70.87 | $71.39 | $71.39 | 701,066 |
| 2024-03-25 | $70.98 | $71.82 | $70.75 | $70.97 | $70.97 | 279,946 |
| 2024-03-22 | $71.85 | $72.41 | $70.76 | $71.01 | $71.01 | 242,655 |
| 2024-03-21 | $72.35 | $73.16 | $71.60 | $72.08 | $72.08 | 296,311 |
| 2024-03-20 | $71.03 | $72.15 | $70.60 | $71.71 | $71.71 | 312,121 |
| 2024-03-19 | $71.18 | $71.81 | $71.12 | $71.18 | $71.18 | 273,178 |
| 2024-03-18 | $72.64 | $72.90 | $71.59 | $71.73 | $71.73 | 251,605 |
| 2024-03-15 | $72.95 | $74.01 | $72.43 | $72.80 | $72.80 | 468,212 |
| 2024-03-14 | $75.42 | $75.42 | $73.08 | $73.77 | $73.77 | 268,553 |
| 2024-03-13 | $75.38 | $76.16 | $75.12 | $75.31 | $75.31 | 189,736 |
| 2024-03-12 | $75.28 | $75.60 | $74.89 | $75.44 | $75.44 | 108,172 |
| 2024-03-11 | $75.85 | $76.25 | $75.30 | $75.35 | $75.35 | 93,979 |
| 2024-03-08 | $75.84 | $76.21 | $75.08 | $75.75 | $75.75 | 159,659 |
| 2024-03-07 | $75.82 | $76.32 | $75.06 | $75.09 | $75.09 | 135,166 |
| 2024-03-06 | $75.82 | $75.82 | $74.70 | $75.11 | $75.11 | 183,926 |
| 2024-03-05 | $75.35 | $75.82 | $74.42 | $74.74 | $74.74 | 229,080 |
| 2024-03-04 | $76.47 | $76.57 | $75.54 | $76.00 | $76.00 | 162,238 |
| 2024-03-01 | $76.71 | $76.79 | $75.94 | $76.60 | $76.60 | 171,832 |
| 2024-02-29 | $77.54 | $77.57 | $76.02 | $76.40 | $76.40 | 553,788 |
| 2024-02-28 | $77.81 | $78.95 | $75.58 | $76.40 | $76.40 | 273,675 |
| 2024-02-27 | $76.64 | $77.32 | $76.23 | $76.58 | $76.58 | 209,898 |
| 2024-02-26 | $77.09 | $77.80 | $76.45 | $76.54 | $76.54 | 197,565 |
| 2024-02-23 | $78.30 | $78.30 | $77.20 | $77.28 | $77.28 | 297,212 |
| 2024-02-22 | $77.61 | $77.92 | $77.31 | $77.78 | $77.78 | 168,273 |
| 2024-02-21 | $76.21 | $77.33 | $76.07 | $77.28 | $77.28 | 120,368 |
| 2024-02-20 | $76.34 | $76.87 | $75.81 | $76.42 | $76.42 | 165,748 |
| 2024-02-16 | $77.60 | $78.28 | $76.91 | $77.16 | $77.16 | 151,542 |
| 2024-02-15 | $77.04 | $77.99 | $77.04 | $77.96 | $77.96 | 152,931 |
| 2024-02-14 | $76.49 | $77.05 | $75.86 | $76.33 | $76.33 | 91,355 |
| 2024-02-13 | $76.29 | $76.31 | $74.96 | $75.61 | $75.61 | 188,970 |
| 2024-02-12 | $78.11 | $79.60 | $78.11 | $78.85 | $78.85 | 115,192 |
| 2024-02-09 | $77.70 | $78.57 | $77.38 | $78.08 | $78.08 | 198,437 |
| 2024-02-08 | $77.86 | $78.46 | $76.90 | $77.52 | $77.52 | 135,572 |
| 2024-02-07 | $77.59 | $77.59 | $76.94 | $77.44 | $77.44 | 184,162 |
| 2024-02-06 | $76.98 | $77.75 | $76.81 | $77.59 | $77.59 | 243,260 |
| 2024-02-05 | $77.61 | $77.93 | $75.85 | $76.81 | $76.81 | 246,274 |
| 2024-02-02 | $79.53 | $79.74 | $78.41 | $78.78 | $78.78 | 221,512 |
| 2024-02-01 | $80.57 | $81.00 | $79.03 | $80.79 | $80.79 | 246,010 |
| 2024-01-31 | $81.90 | $82.50 | $79.99 | $80.08 | $80.08 | 244,923 |
| 2024-01-30 | $83.67 | $83.67 | $81.82 | $82.02 | $82.02 | 143,984 |
| 2024-01-29 | $82.29 | $83.70 | $82.18 | $83.60 | $83.60 | 271,109 |
| 2024-01-26 | $83.47 | $83.68 | $82.55 | $82.57 | $82.57 | 95,360 |
| 2024-01-25 | $81.74 | $83.26 | $81.03 | $83.18 | $83.18 | 151,209 |
| 2024-01-24 | $83.09 | $83.36 | $81.20 | $81.20 | $81.20 | 155,068 |
| 2024-01-23 | $83.75 | $83.97 | $81.52 | $81.88 | $81.88 | 262,711 |
| 2024-01-22 | $82.18 | $84.15 | $82.18 | $83.05 | $83.05 | 147,100 |
| 2024-01-19 | $80.82 | $82.08 | $80.22 | $81.95 | $81.95 | 213,712 |
| 2024-01-18 | $80.19 | $80.61 | $79.12 | $80.28 | $80.28 | 184,276 |
| 2024-01-17 | $79.44 | $79.98 | $78.60 | $79.48 | $79.48 | 182,019 |
| 2024-01-16 | $82.00 | $82.00 | $80.48 | $80.74 | $80.74 | 388,670 |
| 2024-01-12 | $83.77 | $83.90 | $81.84 | $82.16 | $82.16 | 150,314 |
| 2024-01-11 | $83.35 | $83.63 | $82.24 | $82.83 | $82.83 | 129,833 |
| 2024-01-10 | $83.89 | $84.25 | $83.58 | $84.03 | $84.03 | 164,018 |
| 2024-01-09 | $83.73 | $84.39 | $83.60 | $83.65 | $83.65 | 131,689 |
| 2024-01-08 | $82.95 | $85.25 | $82.95 | $84.77 | $84.77 | 169,096 |
| 2024-01-05 | $82.74 | $84.09 | $82.38 | $82.92 | $82.92 | 318,709 |
| 2024-01-04 | $83.01 | $83.47 | $82.46 | $82.62 | $82.62 | 164,878 |
| 2024-01-03 | $82.46 | $83.96 | $82.26 | $83.17 | $83.17 | 164,718 |
| 2024-01-02 | $84.67 | $85.51 | $84.20 | $84.71 | $84.71 | 191,694 |
| 2023-12-29 | $86.16 | $86.72 | $85.31 | $85.55 | $85.55 | 227,494 |
| 2023-12-28 | $85.90 | $86.70 | $85.80 | $86.55 | $86.55 | 108,765 |
| 2023-12-27 | $85.34 | $86.34 | $84.99 | $86.17 | $86.17 | 116,099 |
| 2023-12-26 | $83.87 | $85.35 | $83.63 | $85.13 | $85.13 | 132,738 |
| 2023-12-22 | $83.79 | $84.55 | $83.26 | $83.80 | $83.80 | 160,023 |
| 2023-12-21 | $82.41 | $83.72 | $82.29 | $83.71 | $83.71 | 152,143 |
| 2023-12-20 | $82.98 | $84.32 | $81.66 | $81.69 | $81.69 | 214,486 |
| 2023-12-19 | $83.06 | $84.49 | $83.01 | $83.30 | $83.30 | 480,277 |
| 2023-12-18 | $83.16 | $83.43 | $82.19 | $83.12 | $83.12 | 230,756 |
| 2023-12-15 | $83.27 | $83.27 | $81.75 | $82.77 | $82.77 | 400,203 |
| 2023-12-14 | $82.36 | $84.72 | $82.23 | $83.15 | $83.15 | 627,433 |
| 2023-12-13 | $77.75 | $81.46 | $77.75 | $80.73 | $80.73 | 375,637 |
| 2023-12-12 | $76.64 | $77.89 | $75.75 | $77.76 | $77.76 | 285,480 |
| 2023-12-11 | $74.99 | $76.60 | $74.96 | $76.48 | $76.48 | 192,815 |
| 2023-12-08 | $75.11 | $76.19 | $74.92 | $75.29 | $75.29 | 283,004 |
| 2023-12-07 | $75.10 | $75.40 | $74.64 | $75.18 | $75.18 | 159,703 |
| 2023-12-06 | $75.65 | $76.38 | $74.57 | $74.71 | $74.71 | 335,128 |
| 2023-12-05 | $75.41 | $76.70 | $74.91 | $75.45 | $75.45 | 177,151 |
| 2023-12-04 | $74.87 | $76.08 | $74.71 | $76.07 | $76.07 | 363,413 |
| 2023-12-01 | $73.51 | $75.30 | $73.51 | $75.12 | $75.12 | 543,324 |
| 2023-11-30 | $73.93 | $73.93 | $73.04 | $73.51 | $73.51 | 223,605 |
| 2023-11-29 | $74.00 | $74.98 | $73.61 | $74.00 | $74.00 | 355,126 |
| 2023-11-28 | $72.83 | $73.34 | $72.17 | $73.20 | $73.20 | 241,714 |
| 2023-11-27 | $73.19 | $73.77 | $72.95 | $73.06 | $73.06 | 273,185 |
| 2023-11-24 | $73.25 | $73.94 | $72.97 | $73.47 | $73.47 | 112,289 |
| 2023-11-22 | $73.24 | $73.53 | $72.34 | $72.90 | $72.90 | 307,659 |
| 2023-11-21 | $73.18 | $73.24 | $72.10 | $72.58 | $72.58 | 271,181 |
| 2023-11-20 | $74.10 | $74.17 | $73.25 | $73.83 | $73.83 | 279,057 |
| 2023-11-17 | $74.15 | $74.70 | $73.26 | $73.78 | $73.78 | 233,283 |
| 2023-11-16 | $74.70 | $74.82 | $73.79 | $74.01 | $74.01 | 351,918 |
| 2023-11-15 | $74.05 | $75.03 | $74.05 | $74.61 | $74.61 | 519,017 |
| 2023-11-14 | $73.02 | $75.86 | $72.55 | $74.48 | $74.48 | 277,449 |
| 2023-11-13 | $69.89 | $70.83 | $69.62 | $70.25 | $70.25 | 203,263 |
| 2023-11-10 | $70.07 | $71.37 | $69.66 | $70.57 | $70.57 | 189,414 |
| 2023-11-09 | $72.81 | $72.81 | $69.38 | $69.62 | $69.62 | 244,782 |
| 2023-11-08 | $72.76 | $73.81 | $72.53 | $72.99 | $72.99 | 301,455 |
| 2023-11-07 | $71.07 | $73.17 | $70.05 | $72.49 | $72.49 | 333,740 |
| 2023-11-06 | $72.60 | $72.62 | $71.73 | $71.93 | $71.93 | 285,460 |
| 2023-11-03 | $72.11 | $73.87 | $71.88 | $72.83 | $72.83 | 348,467 |
| 2023-11-02 | $69.00 | $70.98 | $68.76 | $70.68 | $70.68 | 304,366 |
| 2023-11-01 | $66.96 | $68.38 | $65.95 | $68.04 | $68.04 | 176,961 |
| 2023-10-31 | $66.52 | $67.06 | $66.23 | $66.33 | $66.33 | 218,688 |
| 2023-10-30 | $66.45 | $66.75 | $65.67 | $66.25 | $66.25 | 296,933 |
| 2023-10-27 | $66.65 | $66.65 | $65.42 | $65.63 | $65.63 | 274,988 |
| 2023-10-26 | $67.34 | $67.85 | $66.77 | $66.82 | $66.82 | 331,006 |
| 2023-10-25 | $66.66 | $67.33 | $66.02 | $67.01 | $67.01 | 214,922 |
| 2023-10-24 | $67.00 | $67.39 | $66.56 | $67.31 | $67.31 | 230,700 |
| 2023-10-23 | $66.18 | $67.95 | $66.05 | $66.83 | $66.83 | 308,762 |
| 2023-10-20 | $67.43 | $67.43 | $66.45 | $66.79 | $66.79 | 183,271 |
| 2023-10-19 | $66.37 | $68.27 | $66.21 | $66.64 | $66.64 | 183,700 |
| 2023-10-18 | $69.40 | $69.50 | $66.24 | $66.45 | $66.45 | 380,016 |
| 2023-10-17 | $68.74 | $70.66 | $68.55 | $69.96 | $69.96 | 290,236 |
| 2023-10-16 | $68.08 | $69.75 | $67.82 | $69.21 | $69.21 | 284,095 |
| 2023-10-13 | $69.00 | $69.00 | $67.11 | $67.85 | $67.85 | 202,792 |
| 2023-10-12 | $70.30 | $70.30 | $67.83 | $68.47 | $68.47 | 242,565 |
| 2023-10-11 | $70.00 | $70.50 | $69.49 | $69.85 | $69.85 | 120,934 |
| 2023-10-10 | $69.25 | $70.77 | $69.07 | $69.79 | $69.79 | 182,887 |
| 2023-10-09 | $68.94 | $69.33 | $68.17 | $69.04 | $69.04 | 344,611 |
| 2023-10-06 | $69.26 | $69.56 | $68.32 | $68.67 | $68.67 | 368,355 |
| 2023-10-05 | $70.15 | $70.31 | $69.41 | $69.69 | $69.69 | 225,293 |
| 2023-10-04 | $70.17 | $70.74 | $69.61 | $70.53 | $70.53 | 199,488 |
| 2023-10-03 | $70.73 | $71.46 | $70.11 | $70.44 | $70.44 | 253,266 |
| 2023-10-02 | $74.01 | $74.20 | $71.55 | $71.91 | $71.91 | 331,945 |
| 2023-09-29 | $74.50 | $75.59 | $73.69 | $74.13 | $74.13 | 178,311 |
| 2023-09-28 | $73.81 | $74.79 | $73.73 | $74.40 | $74.40 | 178,095 |
| 2023-09-27 | $73.74 | $74.38 | $73.06 | $73.69 | $73.69 | 248,045 |
| 2023-09-26 | $73.65 | $74.20 | $73.15 | $73.54 | $73.54 | 195,275 |
| 2023-09-25 | $74.04 | $74.37 | $73.53 | $73.91 | $73.91 | 149,086 |
| 2023-09-22 | $74.50 | $75.17 | $73.86 | $74.30 | $74.30 | 130,108 |
| 2023-09-21 | $75.40 | $75.60 | $74.08 | $74.66 | $74.66 | 146,980 |
| 2023-09-20 | $75.77 | $76.92 | $75.25 | $76.12 | $76.12 | 112,338 |
| 2023-09-19 | $76.45 | $76.95 | $75.58 | $75.87 | $75.87 | 111,044 |
| 2023-09-18 | $76.94 | $77.02 | $76.00 | $76.24 | $76.24 | 73,411 |
| 2023-09-15 | $76.22 | $77.24 | $75.60 | $76.86 | $76.86 | 368,563 |
| 2023-09-14 | $76.74 | $76.74 | $75.60 | $76.55 | $76.55 | 98,233 |
| 2023-09-13 | $76.63 | $76.98 | $75.48 | $75.67 | $75.67 | 171,791 |
| 2023-09-12 | $76.99 | $77.38 | $75.66 | $76.49 | $76.49 | 176,436 |
| 2023-09-11 | $77.22 | $77.73 | $76.82 | $77.47 | $77.47 | 165,224 |
| 2023-09-08 | $78.12 | $78.12 | $76.94 | $77.15 | $77.15 | 175,696 |
| 2023-09-07 | $78.00 | $78.75 | $77.30 | $77.81 | $77.81 | 191,096 |
| 2023-09-06 | $78.64 | $78.98 | $77.18 | $78.79 | $78.79 | 134,520 |
| 2023-09-05 | $79.75 | $80.12 | $78.09 | $78.12 | $78.12 | 133,364 |
| 2023-09-01 | $79.02 | $80.47 | $78.72 | $80.12 | $80.12 | 190,036 |
| 2023-08-31 | $78.86 | $79.73 | $78.55 | $78.65 | $78.65 | 206,948 |
| 2023-08-30 | $77.95 | $79.00 | $77.95 | $78.61 | $78.61 | 97,329 |
| 2023-08-29 | $77.51 | $79.06 | $77.01 | $78.36 | $78.36 | 113,438 |
| 2023-08-28 | $77.09 | $78.14 | $76.80 | $77.70 | $77.70 | 154,655 |
| 2023-08-25 | $76.23 | $78.02 | $76.04 | $76.42 | $76.42 | 114,777 |
| 2023-08-24 | $77.62 | $78.17 | $76.28 | $76.84 | $76.84 | 81,534 |
| 2023-08-23 | $75.84 | $77.50 | $75.72 | $77.14 | $77.14 | 106,790 |
| 2023-08-22 | $75.96 | $76.05 | $74.75 | $75.19 | $75.19 | 165,105 |
| 2023-08-21 | $76.58 | $77.25 | $74.73 | $75.61 | $75.61 | 121,500 |
| 2023-08-18 | $74.57 | $76.59 | $74.57 | $75.74 | $75.74 | 113,171 |
| 2023-08-17 | $75.10 | $76.16 | $74.31 | $75.54 | $75.54 | 229,525 |
| 2023-08-16 | $75.00 | $76.32 | $74.78 | $74.95 | $74.95 | 214,205 |
| 2023-08-15 | $78.40 | $78.70 | $75.48 | $75.92 | $75.92 | 137,086 |
| 2023-08-14 | $79.48 | $80.33 | $78.03 | $78.17 | $78.17 | 121,207 |
| 2022-07-15 | $12.36 | $12.39 | $12.36 | $12.39 | $12.39 | 931 |
| 2022-07-14 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 8 |
| 2022-07-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 8 |
| 2022-07-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 1 |
| 2022-07-11 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 14 |
| 2022-07-08 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 13 |
| 2022-07-07 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 32 |
| 2022-07-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 6 |
| 2022-07-05 | $12.24 | $12.87 | $12.24 | $12.87 | $12.87 | 418 |
| 2022-07-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 6 |
| 2022-06-30 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 2 |
| 2022-06-29 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 8 |
| 2022-06-28 | $12.83 | $12.83 | $12.50 | $12.50 | $12.50 | 112 |
| 2022-06-27 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 6 |
| 2022-06-24 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 56 |
| 2022-06-23 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 1 |
| 2022-06-22 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 6 |
| 2022-06-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 5 |
| 2022-06-17 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 7 |
| 2022-06-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 40 |
| 2022-06-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 8 |
| 2022-06-14 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 75 |
| 2022-06-13 | $12.17 | $12.17 | $12.12 | $12.12 | $12.12 | 393 |
| 2022-06-10 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 107 |
| 2022-06-09 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 7 |
| 2022-06-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 8 |
| 2022-06-07 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 65 |
| 2022-06-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 6 |
| 2022-06-03 | $14.28 | $14.28 | $14.19 | $14.25 | $14.25 | 803 |
| 2022-06-02 | $14.60 | $14.68 | $14.60 | $14.65 | $14.65 | 640 |
| 2022-06-01 | $14.13 | $14.13 | $13.99 | $13.99 | $13.99 | 202 |
| 2022-05-31 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 24 |
| 2022-05-27 | $14.00 | $14.28 | $14.00 | $14.28 | $14.28 | 1,419 |
| 2022-05-26 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 69 |
| 2022-05-25 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 3 |
| 2022-05-24 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 3 |
| 2022-05-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 15 |
| 2022-05-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 19 |
| 2022-05-19 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 3 |
| 2022-05-18 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 8 |
| 2022-05-17 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 2 |
| 2022-05-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 37 |
| 2022-05-13 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 33 |
| 2022-05-12 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 39 |
| 2022-05-11 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 34 |
| 2022-05-10 | $13.06 | $13.06 | $13.00 | $13.00 | $13.00 | 318 |
| 2022-05-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 8 |
| 2022-05-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 8 |
| 2022-05-05 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 14 |
| 2022-05-04 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 4 |
| 2022-05-03 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 2 |
| 2022-05-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2 |
| 2022-04-29 | $14.77 | $14.77 | $14.59 | $14.59 | $14.59 | 219 |
| 2022-04-28 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 6 |
| 2022-04-27 | $14.46 | $14.46 | $14.46 | $14.46 | $14.46 | 35 |
| 2022-04-26 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 4 |
| 2022-04-25 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 115 |
| 2022-04-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 8 |
| 2022-04-21 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 5 |
| 2022-04-20 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 5 |
| 2022-04-19 | $15.77 | $15.77 | $15.70 | $15.70 | $15.70 | 515 |
| 2022-04-18 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 4 |
| 2022-04-14 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 7 |
| 2022-04-13 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 3 |
| 2022-04-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 57 |
| 2022-04-11 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 11 |
| 2022-04-08 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 121 |
| 2022-04-07 | $15.70 | $15.86 | $15.69 | $15.86 | $15.86 | 440 |
| 2022-04-06 | $16.36 | $16.36 | $16.13 | $16.13 | $16.13 | 1,100 |
| 2022-04-05 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 17 |
| 2022-04-04 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 10 |
| 2022-04-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 13 |
| 2022-03-31 | $16.58 | $16.58 | $16.41 | $16.41 | $16.41 | 1,000 |
| 2022-03-30 | $16.93 | $16.93 | $16.72 | $16.72 | $16.72 | 459 |
| 2022-03-29 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 5 |
| 2022-03-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 89 |
| 2022-03-25 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 58 |
| 2022-03-24 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 45 |
| 2022-03-23 | $16.74 | $16.83 | $16.70 | $16.70 | $16.70 | 710 |
| 2022-03-22 | $16.94 | $16.94 | $16.93 | $16.94 | $16.94 | 242 |
| 2022-03-21 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 82 |
| 2022-03-18 | $16.67 | $16.88 | $16.67 | $16.88 | $16.88 | 327 |
| 2022-03-17 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 24 |
| 2022-03-16 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 9 |
| 2022-03-15 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 64 |
| 2022-03-14 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 173 |
| 2022-03-11 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 68 |
| 2022-03-10 | $15.56 | $15.60 | $15.56 | $15.60 | $15.60 | 247 |
| 2022-03-09 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 72 |
| 2022-03-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 34 |
| 2022-03-07 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 23 |
| 2022-03-04 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 6 |
| 2022-03-03 | $16.83 | $16.98 | $16.75 | $16.75 | $16.75 | 5,436 |
| 2022-03-02 | $17.39 | $17.43 | $17.39 | $17.40 | $17.40 | 603 |
| 2022-03-01 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 26 |
| 2022-02-28 | $17.22 | $17.27 | $17.22 | $17.27 | $17.27 | 198 |
| 2022-02-25 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 108 |
| 2022-02-24 | $15.75 | $17.36 | $15.75 | $17.36 | $17.36 | 3,305 |
| 2022-02-23 | $16.96 | $16.96 | $16.49 | $16.49 | $16.49 | 255 |
| 2022-02-22 | $17.56 | $17.56 | $17.27 | $17.27 | $17.27 | 1,321 |
| 2022-02-18 | $17.74 | $17.74 | $17.63 | $17.63 | $17.63 | 514 |
| 2022-02-17 | $18.35 | $18.51 | $18.23 | $18.23 | $18.23 | 1,749 |
| 2022-02-16 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 102 |
| 2022-02-15 | $18.78 | $18.89 | $18.67 | $18.89 | $18.89 | 17,109 |
| 2022-02-14 | $18.60 | $18.60 | $18.23 | $18.23 | $18.23 | 195 |
| 2022-02-11 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 6 |
| 2022-02-10 | $19.07 | $19.07 | $18.60 | $18.60 | $18.60 | 10,076 |
| 2022-02-09 | $18.78 | $18.86 | $18.78 | $18.86 | $18.86 | 457 |
| 2022-02-08 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 3 |
| 2022-02-07 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 5,354 |
| 2022-02-04 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 22 |
| 2022-02-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 12 |
| 2022-02-02 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 6 |
| 2022-02-01 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 9 |
| 2022-01-31 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 4 |
| 2022-01-28 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 142 |
| 2022-01-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 19 |
| 2022-01-26 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 10 |
| 2022-01-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 243 |
| 2022-01-24 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 88 |
| 2022-01-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 53 |
| 2022-01-20 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 30 |
| 2022-01-19 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 3 |
| 2022-01-18 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | 91 |
| 2022-01-14 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 158 |
| 2022-01-13 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 14 |
| 2022-01-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 12 |
| 2022-01-11 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 47 |
| 2022-01-10 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 69 |
| 2022-01-07 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 22 |
| 2022-01-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 80 |
| 2022-01-05 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 69 |
| 2022-01-04 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 58 |
| 2022-01-03 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 26 |
| 2021-12-31 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 321 |
| 2021-12-30 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 17 |
| 2021-12-29 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 208 |
| 2021-12-28 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 25 |
| 2021-12-27 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 25 |
| 2021-12-23 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 3 |
| 2021-12-22 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 2 |
| 2021-12-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 65 |
| 2021-12-20 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 75 |
| 2021-12-17 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 658 |
| 2021-12-16 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 73 |
| 2021-12-15 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 39 |
| 2021-12-14 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
| 2021-12-13 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 158 |
| 2021-12-10 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 4 |
| 2021-12-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 36 |
| 2021-12-08 | $22.66 | $23.07 | $22.66 | $22.95 | $22.95 | 1,722 |
| 2021-12-07 | $22.80 | $22.80 | $22.64 | $22.64 | $22.64 | 811 |
| 2021-12-06 | $21.89 | $21.89 | $21.71 | $21.81 | $21.81 | 738 |
| 2021-12-03 | $21.21 | $21.33 | $21.21 | $21.33 | $21.33 | 737 |
| 2021-12-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 15 |
| 2021-12-01 | $22.61 | $22.61 | $21.71 | $21.71 | $21.71 | 1,425 |
| 2021-11-30 | $22.77 | $22.77 | $22.35 | $22.45 | $22.45 | 739 |
| 2021-11-29 | $22.60 | $22.84 | $22.53 | $22.78 | $22.78 | 1,121 |
| 2021-11-26 | $22.67 | $22.67 | $22.42 | $22.42 | $22.42 | 387 |
| 2021-11-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 48 |
| 2021-11-23 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 94 |
| 2021-11-22 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 29 |
| 2021-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 4 |
| 2021-11-18 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 14 |
| 2021-11-17 | $24.75 | $24.77 | $24.48 | $24.48 | $24.48 | 1,113 |
| 2021-11-16 | $24.97 | $25.08 | $24.97 | $25.08 | $25.08 | 784 |
| 2021-11-15 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 932 |
| 2021-11-12 | $24.93 | $24.96 | $24.92 | $24.92 | $24.92 | 207 |
| 2021-11-11 | $24.77 | $24.77 | $24.57 | $24.57 | $24.57 | 400 |
| 2021-11-10 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 72 |
| 2021-11-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 18 |
| 2021-11-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 110 |
| 2021-11-05 | $24.38 | $24.45 | $24.37 | $24.45 | $24.45 | 522 |
| 2021-11-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 168 |
| 2021-11-03 | $24.64 | $24.64 | $24.48 | $24.48 | $24.48 | 366 |
| 2021-11-02 | $25.58 | $25.58 | $24.84 | $24.92 | $24.92 | 2,581 |
| 2021-11-01 | $25.60 | $25.67 | $25.60 | $25.67 | $25.67 | 240 |
| 2021-10-29 | $25.06 | $25.13 | $25.06 | $25.13 | $25.13 | 106 |
| 2021-10-28 | $25.18 | $25.18 | $25.08 | $25.14 | $25.14 | 307 |
| 2021-10-27 | $25.34 | $25.34 | $24.97 | $24.97 | $24.97 | 514 |
| 2021-10-26 | $25.80 | $25.80 | $25.40 | $25.40 | $25.40 | 181 |
| 2021-10-25 | $25.48 | $25.81 | $25.48 | $25.80 | $25.80 | 2,726 |
| 2021-10-22 | $25.56 | $25.57 | $25.53 | $25.57 | $25.57 | 210 |
| 2021-10-21 | $25.43 | $25.65 | $25.43 | $25.65 | $25.65 | 199 |
| 2021-10-20 | $25.26 | $25.42 | $25.24 | $25.28 | $25.28 | 600 |