iShares Cloud 5G and Tech ETF (IDAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.65 ($0.22) 0.74%
iShares Cloud 5G and Tech ETF - Daily Information
Click for more stock information on iShares Cloud 5G and Tech ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.84 |
| Previous Close | $30.65 |
| High | $30.84 |
| Low | $30.65 |
| Adjusted Open | $30.84 |
| Previous Adjusted Close | $30.65 |
| Adjusted High | $30.84 |
| Adjusted Low | $30.65 |
About iShares Cloud 5G and Tech ETF (IDAT)
iShares Cloud 5G and Tech ETF
Invest in iShares Cloud 5G and Tech ETF (IDAT)
Historical Stock Data for iShares Cloud 5G and Tech ETF (IDAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $30.84 | $30.84 | $30.65 | $30.65 | $30.65 | 848 |
| 2025-04-30 | $29.53 | $30.42 | $29.53 | $30.42 | $30.42 | 6,834 |
| 2025-04-29 | $30.24 | $30.48 | $30.20 | $30.28 | $30.28 | 6,731 |
| 2025-04-28 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 309 |
| 2025-04-25 | $29.90 | $30.30 | $29.88 | $30.30 | $30.30 | 990 |
| 2025-04-24 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 24 |
| 2025-04-23 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 198 |
| 2025-04-22 | $28.20 | $28.32 | $28.20 | $28.32 | $28.32 | 204 |
| 2025-04-21 | $27.87 | $27.87 | $27.45 | $27.69 | $27.69 | 373 |
| 2025-04-17 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 151 |
| 2025-04-16 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 270 |
| 2025-04-15 | $28.35 | $28.83 | $28.35 | $28.55 | $28.55 | 746 |
| 2025-04-14 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 135 |
| 2025-04-11 | $27.21 | $27.92 | $27.21 | $27.92 | $27.92 | 650 |
| 2025-04-10 | $27.72 | $27.81 | $27.32 | $27.50 | $27.50 | 1,803 |
| 2025-04-09 | $25.66 | $29.23 | $25.66 | $29.15 | $29.15 | 9,555 |
| 2025-04-08 | $27.57 | $27.57 | $25.79 | $25.79 | $25.79 | 1,544 |
| 2025-04-07 | $25.86 | $26.54 | $25.86 | $26.49 | $26.49 | 3,642 |
| 2025-04-04 | $27.45 | $27.50 | $26.50 | $26.50 | $26.50 | 2,254 |
| 2025-04-03 | $28.90 | $28.90 | $28.61 | $28.61 | $28.61 | 158 |
| 2025-04-02 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 21 |
| 2025-04-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 149 |
| 2025-03-31 | $29.61 | $30.21 | $29.61 | $30.21 | $30.21 | 3,248 |
| 2025-03-28 | $30.79 | $30.79 | $30.28 | $30.28 | $30.28 | 461 |
| 2025-03-27 | $30.99 | $31.04 | $30.99 | $31.04 | $31.04 | 1,637 |
| 2025-03-26 | $31.99 | $31.99 | $31.47 | $31.47 | $31.47 | 719 |
| 2025-03-25 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 175 |
| 2025-03-24 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 205 |
| 2025-03-21 | $31.63 | $31.96 | $31.63 | $31.96 | $31.96 | 233 |
| 2025-03-20 | $31.88 | $32.07 | $31.88 | $32.07 | $32.07 | 1,041 |
| 2025-03-19 | $32.02 | $32.21 | $32.02 | $32.21 | $32.21 | 339 |
| 2025-03-18 | $31.84 | $32.05 | $31.84 | $31.94 | $31.94 | 554 |
| 2025-03-17 | $31.65 | $32.36 | $31.65 | $32.36 | $32.36 | 3,663 |
| 2025-03-14 | $31.62 | $31.85 | $31.51 | $31.85 | $31.85 | 2,892 |
| 2025-03-13 | $31.22 | $31.22 | $30.66 | $30.89 | $30.89 | 2,767 |
| 2025-03-12 | $31.54 | $31.54 | $31.12 | $31.29 | $31.29 | 1,721 |
| 2025-03-11 | $30.91 | $31.29 | $30.70 | $30.97 | $30.97 | 3,969 |
| 2025-03-10 | $31.06 | $31.09 | $30.53 | $30.71 | $30.71 | 6,891 |
| 2025-03-07 | $31.67 | $31.89 | $31.21 | $31.87 | $31.87 | 4,598 |
| 2025-03-06 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 428 |
| 2025-03-05 | $32.22 | $32.63 | $32.06 | $32.63 | $32.63 | 1,138 |
| 2025-03-04 | $31.94 | $32.62 | $31.62 | $32.13 | $32.13 | 2,535 |
| 2025-03-03 | $33.34 | $33.34 | $31.95 | $32.16 | $32.16 | 3,469 |
| 2025-02-28 | $32.58 | $32.99 | $32.27 | $32.98 | $32.98 | 3,890 |
| 2025-02-27 | $33.60 | $33.60 | $32.61 | $32.61 | $32.61 | 6,754 |
| 2025-02-26 | $33.81 | $33.81 | $33.66 | $33.70 | $33.70 | 660 |
| 2025-02-25 | $33.62 | $33.62 | $33.26 | $33.31 | $33.31 | 1,174 |
| 2025-02-24 | $34.03 | $34.03 | $33.62 | $33.80 | $33.80 | 2,481 |
| 2025-02-21 | $34.99 | $34.99 | $34.27 | $34.27 | $34.27 | 717 |
| 2025-02-20 | $35.42 | $35.42 | $35.08 | $35.38 | $35.38 | 1,249 |
| 2025-02-19 | $35.55 | $35.55 | $35.35 | $35.40 | $35.40 | 837 |
| 2025-02-18 | $35.29 | $35.52 | $35.29 | $35.52 | $35.52 | 1,318 |
| 2025-02-14 | $34.79 | $34.81 | $34.65 | $34.80 | $34.80 | 5,479 |
| 2025-02-13 | $34.73 | $34.76 | $34.65 | $34.70 | $34.70 | 964 |
| 2025-02-12 | $34.20 | $34.69 | $34.20 | $34.69 | $34.69 | 2,439 |
| 2025-02-11 | $34.58 | $34.64 | $34.50 | $34.53 | $34.53 | 535 |
| 2025-02-10 | $34.57 | $34.72 | $34.53 | $34.72 | $34.72 | 1,196 |
| 2025-02-07 | $34.37 | $34.37 | $34.09 | $34.09 | $34.09 | 1,051 |
| 2025-02-06 | $34.46 | $34.49 | $34.31 | $34.40 | $34.40 | 2,214 |
| 2025-02-05 | $34.38 | $34.64 | $34.33 | $34.64 | $34.64 | 757 |
| 2025-02-04 | $33.54 | $33.90 | $33.54 | $33.90 | $33.90 | 1,848 |
| 2025-02-03 | $33.42 | $33.48 | $33.42 | $33.48 | $33.48 | 856 |
| 2025-01-31 | $34.11 | $34.11 | $33.77 | $33.77 | $33.77 | 1,412 |
| 2025-01-30 | $33.55 | $33.82 | $33.55 | $33.82 | $33.82 | 994 |
| 2025-01-29 | $33.51 | $33.59 | $33.34 | $33.40 | $33.40 | 3,289 |
| 2025-01-28 | $33.42 | $33.64 | $33.11 | $33.57 | $33.57 | 16,648 |
| 2025-01-27 | $33.87 | $33.87 | $33.11 | $33.17 | $33.17 | 1,675 |
| 2025-01-24 | $35.77 | $35.77 | $35.29 | $35.29 | $35.29 | 1,624 |
| 2025-01-23 | $35.26 | $35.66 | $35.26 | $35.66 | $35.66 | 943 |
| 2025-01-22 | $35.66 | $35.69 | $35.56 | $35.57 | $35.57 | 7,930 |
| 2025-01-21 | $34.92 | $35.30 | $34.81 | $35.16 | $35.16 | 7,770 |
| 2025-01-17 | $34.36 | $34.50 | $34.24 | $34.46 | $34.46 | 6,703 |
| 2025-01-16 | $33.88 | $33.88 | $33.82 | $33.82 | $33.82 | 402 |
| 2025-01-15 | $33.64 | $33.76 | $33.64 | $33.73 | $33.73 | 1,321 |
| 2025-01-14 | $33.00 | $33.08 | $32.90 | $33.00 | $33.00 | 846 |
| 2025-01-13 | $32.32 | $32.59 | $32.32 | $32.59 | $32.59 | 1,442 |
| 2025-01-10 | $32.89 | $33.04 | $32.86 | $32.91 | $32.91 | 917 |
| 2025-01-08 | $33.27 | $33.49 | $33.16 | $33.49 | $33.49 | 2,675 |
| 2025-01-07 | $34.33 | $34.33 | $33.67 | $33.67 | $33.67 | 1,504 |
| 2025-01-06 | $33.99 | $34.30 | $33.99 | $34.07 | $34.07 | 7,687 |
| 2025-01-03 | $33.41 | $33.46 | $33.41 | $33.46 | $33.46 | 259 |
| 2025-01-02 | $33.02 | $33.02 | $32.88 | $32.88 | $32.88 | 479 |
| 2024-12-31 | $32.98 | $33.04 | $32.73 | $32.76 | $32.76 | 1,453 |
| 2024-12-30 | $32.94 | $33.20 | $32.67 | $32.95 | $32.95 | 2,980 |
| 2024-12-27 | $33.45 | $33.51 | $33.35 | $33.35 | $33.35 | 1,062 |
| 2024-12-26 | $33.53 | $33.66 | $33.53 | $33.66 | $33.66 | 476 |
| 2024-12-24 | $33.56 | $33.58 | $33.56 | $33.58 | $33.58 | 168 |
| 2024-12-23 | $33.12 | $33.40 | $33.12 | $33.40 | $33.40 | 2,506 |
| 2024-12-20 | $32.43 | $33.30 | $32.43 | $33.14 | $33.14 | 1,534 |
| 2024-12-19 | $33.14 | $33.14 | $32.61 | $32.62 | $32.62 | 1,722 |
| 2024-12-18 | $34.25 | $34.27 | $32.91 | $32.93 | $32.93 | 5,809 |
| 2024-12-17 | $34.47 | $34.47 | $34.00 | $34.08 | $34.08 | 3,003 |
| 2024-12-16 | $34.33 | $34.68 | $34.25 | $34.64 | $34.51 | 1,700 |
| 2024-12-13 | $34.06 | $34.20 | $34.05 | $34.20 | $34.08 | 600 |
| 2024-12-12 | $33.77 | $33.84 | $33.72 | $33.74 | $33.61 | 2,238 |
| 2024-12-11 | $33.38 | $33.75 | $33.38 | $33.66 | $33.54 | 1,280 |
| 2024-12-10 | $33.74 | $33.74 | $33.08 | $33.08 | $32.96 | 1,383 |
| 2024-12-09 | $34.02 | $34.05 | $33.69 | $33.76 | $33.64 | 1,984 |
| 2024-12-06 | $33.98 | $33.98 | $33.92 | $33.95 | $33.82 | 969 |
| 2024-12-05 | $33.91 | $33.99 | $33.72 | $33.72 | $33.59 | 1,348 |
| 2024-12-04 | $33.66 | $33.93 | $33.66 | $33.89 | $33.77 | 5,279 |
| 2024-12-03 | $32.72 | $32.94 | $32.72 | $32.91 | $32.79 | 1,754 |
| 2024-12-02 | $32.66 | $33.01 | $32.66 | $32.84 | $32.73 | 2,219 |
| 2024-11-29 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 131 |
| 2024-11-27 | $32.59 | $32.59 | $32.26 | $32.26 | $32.26 | 4,689 |
| 2024-11-26 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 327 |
| 2024-11-25 | $32.81 | $32.81 | $32.71 | $32.71 | $32.71 | 765 |
| 2024-11-22 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 136 |
| 2024-11-21 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 412 |
| 2024-11-20 | $31.41 | $31.42 | $31.19 | $31.42 | $31.42 | 1,158 |
| 2024-11-19 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 166 |
| 2024-11-18 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 348 |
| 2024-11-15 | $31.67 | $31.68 | $31.22 | $31.22 | $31.22 | 988 |
| 2024-11-14 | $31.98 | $32.03 | $31.84 | $31.84 | $31.84 | 1,083 |
| 2024-11-13 | $32.08 | $32.13 | $31.95 | $31.95 | $31.95 | 1,288 |
| 2024-11-12 | $32.34 | $32.34 | $32.11 | $32.11 | $32.11 | 489 |
| 2024-11-11 | $32.79 | $32.79 | $32.40 | $32.48 | $32.48 | 792 |
| 2024-11-08 | $32.86 | $32.86 | $32.65 | $32.68 | $32.68 | 1,330 |
| 2024-11-07 | $32.79 | $33.10 | $32.79 | $33.10 | $33.10 | 486 |
| 2024-11-06 | $32.17 | $32.56 | $32.17 | $32.51 | $32.51 | 1,343 |
| 2024-11-05 | $31.83 | $31.90 | $31.83 | $31.90 | $31.90 | 251 |
| 2024-11-04 | $31.55 | $31.55 | $31.41 | $31.41 | $31.41 | 509 |
| 2024-11-01 | $31.42 | $31.44 | $31.42 | $31.42 | $31.42 | 371 |
| 2024-10-31 | $31.50 | $31.50 | $31.10 | $31.18 | $31.18 | 392 |
| 2024-10-30 | $31.93 | $32.22 | $31.76 | $31.76 | $31.76 | 1,896 |
| 2024-10-29 | $32.14 | $32.42 | $32.14 | $32.42 | $32.42 | 323 |
| 2024-10-28 | $32.28 | $32.34 | $32.24 | $32.24 | $32.24 | 948 |
| 2024-10-25 | $32.50 | $32.50 | $32.12 | $32.12 | $32.12 | 654 |
| 2024-10-24 | $32.13 | $32.13 | $32.03 | $32.06 | $32.06 | 416 |
| 2024-10-23 | $32.05 | $32.05 | $31.89 | $31.89 | $31.89 | 2,539 |
| 2024-10-22 | $32.33 | $32.34 | $32.33 | $32.34 | $32.34 | 685 |
| 2024-10-21 | $32.61 | $32.61 | $32.38 | $32.49 | $32.49 | 1,373 |
| 2024-10-18 | $32.62 | $32.63 | $32.57 | $32.57 | $32.57 | 574 |
| 2024-10-17 | $32.52 | $32.52 | $32.49 | $32.49 | $32.49 | 296 |
| 2024-10-16 | $32.42 | $32.42 | $32.40 | $32.40 | $32.40 | 182 |
| 2024-10-15 | $32.47 | $32.47 | $32.09 | $32.11 | $32.11 | 5,432 |
| 2024-10-14 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 60 |
| 2024-10-11 | $32.07 | $32.19 | $32.07 | $32.19 | $32.19 | 782 |
| 2024-10-10 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 143 |
| 2024-10-09 | $31.44 | $31.80 | $31.44 | $31.80 | $31.80 | 592 |
| 2024-10-08 | $31.28 | $31.52 | $31.28 | $31.52 | $31.52 | 337 |
| 2024-10-07 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 20 |
| 2024-10-04 | $31.27 | $31.43 | $31.27 | $31.43 | $31.43 | 420 |
| 2024-10-03 | $30.80 | $31.01 | $30.80 | $31.01 | $31.01 | 471 |
| 2024-10-02 | $30.67 | $31.04 | $30.67 | $31.04 | $31.04 | 1,162 |
| 2024-10-01 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 355 |
| 2024-09-30 | $31.16 | $31.21 | $31.16 | $31.21 | $31.21 | 901 |
| 2024-09-27 | $31.51 | $31.51 | $31.35 | $31.35 | $31.35 | 540 |
| 2024-09-26 | $31.62 | $31.63 | $31.62 | $31.63 | $31.63 | 288 |
| 2024-09-25 | $31.12 | $31.12 | $30.97 | $30.97 | $30.97 | 1,316 |
| 2024-09-24 | $31.00 | $31.03 | $31.00 | $31.02 | $31.02 | 499 |
| 2024-09-23 | $30.71 | $30.80 | $30.63 | $30.80 | $30.80 | 641 |
| 2024-09-20 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 111 |
| 2024-09-19 | $30.59 | $30.59 | $30.38 | $30.48 | $30.48 | 514 |
| 2024-09-18 | $29.95 | $29.95 | $29.80 | $29.80 | $29.80 | 418 |
| 2024-09-17 | $30.17 | $30.17 | $29.98 | $30.02 | $30.02 | 353 |
| 2024-09-16 | $29.84 | $30.03 | $29.80 | $29.98 | $29.98 | 813 |
| 2024-09-13 | $29.78 | $30.06 | $29.78 | $30.06 | $30.06 | 475 |
| 2024-09-12 | $29.66 | $29.76 | $29.66 | $29.76 | $29.76 | 433 |
| 2024-09-11 | $29.04 | $29.70 | $29.04 | $29.70 | $29.70 | 168 |
| 2024-09-10 | $29.05 | $29.13 | $28.85 | $29.12 | $29.12 | 1,321 |
| 2024-09-09 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 39 |
| 2024-09-06 | $29.34 | $29.34 | $28.63 | $28.63 | $28.63 | 833 |
| 2024-09-05 | $29.65 | $29.65 | $29.46 | $29.46 | $29.46 | 393 |
| 2024-09-04 | $29.26 | $29.57 | $29.26 | $29.57 | $29.57 | 316 |
| 2024-09-03 | $30.52 | $30.52 | $29.47 | $29.47 | $29.47 | 1,899 |
| 2024-08-30 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 331 |
| 2024-08-29 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 68 |
| 2024-08-28 | $30.49 | $30.49 | $30.48 | $30.48 | $30.48 | 323 |
| 2024-08-27 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 2 |
| 2024-08-26 | $31.07 | $31.07 | $30.74 | $30.74 | $30.74 | 1,146 |
| 2024-08-23 | $30.80 | $31.16 | $30.80 | $31.16 | $31.16 | 725 |
| 2024-08-22 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 219 |
| 2024-08-21 | $30.80 | $30.98 | $30.80 | $30.98 | $30.98 | 586 |
| 2024-08-20 | $30.92 | $30.92 | $30.80 | $30.80 | $30.80 | 820 |
| 2024-08-19 | $30.56 | $30.96 | $30.56 | $30.96 | $30.96 | 208 |
| 2024-08-16 | $30.56 | $30.71 | $30.56 | $30.62 | $30.62 | 482 |
| 2024-08-15 | $30.38 | $30.50 | $30.34 | $30.46 | $30.46 | 1,105 |
| 2024-08-14 | $29.83 | $29.85 | $29.55 | $29.69 | $29.69 | 1,450 |
| 2024-08-13 | $29.17 | $29.67 | $29.17 | $29.67 | $29.67 | 768 |
| 2024-08-12 | $28.83 | $28.83 | $28.82 | $28.82 | $28.82 | 224 |
| 2024-08-09 | $28.52 | $28.73 | $28.52 | $28.70 | $28.70 | 1,341 |
| 2024-08-08 | $27.92 | $28.60 | $27.92 | $28.60 | $28.60 | 2,498 |
| 2024-08-07 | $28.61 | $28.65 | $27.67 | $27.67 | $27.67 | 1,229 |
| 2024-08-06 | $27.94 | $27.94 | $27.91 | $27.91 | $27.91 | 232 |
| 2024-08-05 | $27.41 | $27.94 | $27.41 | $27.77 | $27.77 | 1,634 |
| 2024-08-02 | $28.81 | $28.81 | $28.37 | $28.60 | $28.60 | 1,573 |
| 2024-08-01 | $30.28 | $30.36 | $29.30 | $29.40 | $29.40 | 1,867 |
| 2024-07-31 | $30.34 | $30.66 | $30.34 | $30.66 | $30.66 | 985 |
| 2024-07-30 | $30.14 | $30.14 | $29.66 | $29.71 | $29.71 | 4,230 |
| 2024-07-29 | $30.44 | $30.47 | $30.20 | $30.20 | $30.20 | 325 |
| 2024-07-26 | $30.25 | $30.41 | $30.15 | $30.26 | $30.26 | 3,145 |
| 2024-07-25 | $30.14 | $30.28 | $29.89 | $29.92 | $29.92 | 1,319 |
| 2024-07-24 | $30.85 | $30.85 | $30.22 | $30.22 | $30.22 | 4,684 |
| 2024-07-23 | $31.05 | $31.32 | $31.05 | $31.24 | $31.24 | 17,749 |
| 2024-07-22 | $31.08 | $31.33 | $31.07 | $31.33 | $31.33 | 1,590 |
| 2024-07-19 | $31.15 | $31.15 | $30.63 | $30.68 | $30.68 | 4,264 |
| 2024-07-18 | $31.58 | $31.58 | $31.03 | $31.12 | $31.12 | 2,627 |
| 2024-07-17 | $32.01 | $32.01 | $31.44 | $31.44 | $31.44 | 3,144 |
| 2024-07-16 | $32.53 | $32.61 | $32.53 | $32.61 | $32.61 | 1,403 |
| 2024-07-15 | $32.40 | $32.51 | $32.30 | $32.30 | $32.30 | 2,374 |
| 2024-07-12 | $32.54 | $32.70 | $32.43 | $32.43 | $32.43 | 6,469 |
| 2024-07-11 | $32.42 | $32.42 | $32.16 | $32.20 | $32.20 | 2,639 |
| 2024-07-10 | $32.19 | $32.51 | $32.19 | $32.48 | $32.48 | 5,258 |
| 2024-07-09 | $32.15 | $32.24 | $32.11 | $32.11 | $32.11 | 1,173 |
| 2024-07-08 | $32.04 | $32.39 | $32.04 | $32.29 | $32.29 | 3,048 |
| 2024-07-05 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 31 |
| 2024-07-03 | $31.81 | $31.84 | $31.81 | $31.83 | $31.83 | 736 |
| 2024-07-02 | $31.25 | $31.52 | $31.25 | $31.52 | $31.52 | 3,585 |
| 2024-07-01 | $31.34 | $31.42 | $31.31 | $31.42 | $31.42 | 1,379 |
| 2024-06-28 | $31.48 | $31.48 | $31.31 | $31.31 | $31.31 | 599 |
| 2024-06-27 | $30.85 | $31.11 | $30.85 | $31.11 | $31.11 | 722 |
| 2024-06-26 | $30.84 | $30.92 | $30.84 | $30.92 | $30.92 | 541 |
| 2024-06-25 | $30.79 | $30.94 | $30.77 | $30.94 | $30.94 | 1,318 |
| 2024-06-24 | $31.04 | $31.04 | $30.80 | $30.80 | $30.80 | 1,104 |
| 2024-06-21 | $31.19 | $31.19 | $31.04 | $31.17 | $31.17 | 899 |
| 2024-06-20 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 217 |
| 2024-06-18 | $31.90 | $31.90 | $31.83 | $31.83 | $31.83 | 412 |
| 2024-06-17 | $31.45 | $31.76 | $31.45 | $31.76 | $31.76 | 819 |
| 2024-06-14 | $31.43 | $31.43 | $31.41 | $31.41 | $31.41 | 571 |
| 2024-06-13 | $31.62 | $31.63 | $31.40 | $31.57 | $31.57 | 3,161 |
| 2024-06-12 | $31.22 | $31.29 | $31.20 | $31.26 | $31.26 | 840 |
| 2024-06-11 | $30.22 | $30.49 | $30.22 | $30.49 | $30.49 | 2,716 |
| 2024-06-10 | $30.11 | $30.60 | $30.11 | $30.60 | $30.49 | 249 |
| 2024-06-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.18 | 155 |
| 2024-06-06 | $30.39 | $30.43 | $30.39 | $30.43 | $30.32 | 686 |
| 2024-06-05 | $30.17 | $30.54 | $30.10 | $30.54 | $30.43 | 825 |
| 2024-06-04 | $29.72 | $29.79 | $29.72 | $29.79 | $29.69 | 155 |
| 2024-06-03 | $30.22 | $30.22 | $29.75 | $29.97 | $29.86 | 1,830 |
| 2024-05-31 | $30.06 | $30.06 | $29.41 | $29.79 | $29.69 | 4,580 |
| 2024-05-30 | $30.45 | $30.45 | $30.10 | $30.10 | $29.99 | 2,049 |
| 2024-05-29 | $30.46 | $30.47 | $30.46 | $30.47 | $30.36 | 288 |
| 2024-05-28 | $30.81 | $30.96 | $30.78 | $30.79 | $30.68 | 3,911 |
| 2024-05-24 | $30.49 | $30.52 | $30.49 | $30.52 | $30.52 | 439 |
| 2024-05-23 | $30.82 | $30.82 | $30.10 | $30.20 | $30.20 | 834 |
| 2024-05-22 | $30.49 | $30.49 | $30.25 | $30.30 | $30.30 | 1,449 |
| 2024-05-21 | $30.23 | $30.28 | $30.23 | $30.28 | $30.28 | 1,626 |
| 2024-05-20 | $30.46 | $30.46 | $30.39 | $30.39 | $30.39 | 1,047 |
| 2024-05-17 | $30.32 | $30.32 | $30.15 | $30.15 | $30.15 | 517 |
| 2024-05-16 | $30.38 | $30.38 | $30.28 | $30.28 | $30.28 | 381 |
| 2024-05-15 | $29.98 | $30.33 | $29.98 | $30.33 | $30.33 | 828 |
| 2024-05-14 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 76 |
| 2024-05-13 | $29.39 | $29.39 | $29.29 | $29.29 | $29.29 | 375 |
| 2024-05-10 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 86 |
| 2024-05-09 | $29.02 | $29.11 | $29.02 | $29.11 | $29.11 | 1,218 |
| 2024-05-08 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 30 |
| 2024-05-07 | $28.93 | $28.93 | $28.75 | $28.75 | $28.75 | 1,486 |
| 2024-05-06 | $28.80 | $28.84 | $28.80 | $28.84 | $28.84 | 376 |
| 2024-05-03 | $28.60 | $28.63 | $28.37 | $28.44 | $28.44 | 19,087 |
| 2024-05-02 | $27.95 | $28.17 | $27.95 | $28.17 | $28.17 | 449 |
| 2024-05-01 | $28.04 | $28.36 | $27.93 | $27.93 | $27.93 | 1,399 |
| 2024-04-30 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 48 |
| 2024-04-29 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 421 |
| 2024-04-26 | $28.40 | $28.59 | $28.40 | $28.57 | $28.57 | 894 |
| 2024-04-25 | $27.66 | $28.20 | $27.66 | $28.18 | $28.18 | 1,528 |
| 2024-04-24 | $28.15 | $28.35 | $27.92 | $27.98 | $27.98 | 2,433 |
| 2024-04-23 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 46 |
| 2024-04-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 486 |
| 2024-04-19 | $27.20 | $27.20 | $27.05 | $27.05 | $27.05 | 207 |
| 2024-04-18 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 57 |
| 2024-04-17 | $28.35 | $28.35 | $27.84 | $27.84 | $27.84 | 247 |
| 2024-04-16 | $28.19 | $28.19 | $28.14 | $28.18 | $28.18 | 1,279 |
| 2024-04-15 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 424 |
| 2024-04-12 | $29.07 | $29.07 | $28.66 | $28.66 | $28.66 | 1,098 |
| 2024-04-11 | $29.17 | $29.46 | $29.17 | $29.46 | $29.46 | 678 |
| 2024-04-10 | $29.18 | $29.18 | $29.00 | $29.14 | $29.14 | 2,917 |
| 2024-04-09 | $29.65 | $29.65 | $29.54 | $29.54 | $29.54 | 329 |
| 2024-04-08 | $29.49 | $29.49 | $29.38 | $29.38 | $29.38 | 199 |
| 2024-04-05 | $29.23 | $29.35 | $29.23 | $29.35 | $29.35 | 691 |
| 2024-04-04 | $29.18 | $29.19 | $29.18 | $29.19 | $29.19 | 211 |
| 2024-04-03 | $29.28 | $29.60 | $29.28 | $29.60 | $29.60 | 1,251 |
| 2024-04-02 | $29.31 | $29.33 | $29.14 | $29.33 | $29.33 | 671 |
| 2024-04-01 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 435 |
| 2024-03-28 | $29.73 | $29.73 | $29.52 | $29.54 | $29.54 | 1,825 |
| 2024-03-27 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 25 |
| 2024-03-26 | $29.58 | $29.77 | $29.43 | $29.43 | $29.43 | 615 |
| 2024-03-25 | $29.29 | $29.44 | $29.29 | $29.44 | $29.44 | 541 |
| 2024-03-22 | $29.42 | $29.49 | $29.42 | $29.49 | $29.49 | 1,456 |
| 2024-03-21 | $29.61 | $29.61 | $29.46 | $29.46 | $29.46 | 261 |
| 2024-03-20 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 102 |
| 2024-03-19 | $28.50 | $28.68 | $28.29 | $28.64 | $28.64 | 2,551 |
| 2024-03-18 | $28.96 | $28.96 | $28.70 | $28.70 | $28.70 | 1,177 |
| 2024-03-15 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 43 |
| 2024-03-14 | $29.33 | $29.33 | $28.78 | $28.89 | $28.89 | 890 |
| 2024-03-13 | $29.51 | $29.62 | $29.36 | $29.36 | $29.36 | 2,519 |
| 2024-03-12 | $29.67 | $29.95 | $29.44 | $29.76 | $29.76 | 2,860 |
| 2024-03-11 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 252 |
| 2024-03-08 | $30.34 | $30.52 | $29.81 | $29.81 | $29.81 | 2,688 |
| 2024-03-07 | $30.21 | $30.37 | $30.21 | $30.37 | $30.37 | 551 |
| 2024-03-06 | $30.01 | $30.04 | $30.01 | $30.04 | $30.04 | 1,249 |
| 2024-03-05 | $29.53 | $29.68 | $29.53 | $29.59 | $29.59 | 2,833 |
| 2024-03-04 | $29.99 | $30.08 | $29.99 | $30.08 | $30.08 | 1,129 |
| 2024-03-01 | $29.32 | $29.94 | $29.32 | $29.91 | $29.91 | 3,373 |
| 2024-02-29 | $29.01 | $29.25 | $29.01 | $29.25 | $29.25 | 1,152 |
| 2024-02-28 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 82 |
| 2024-02-27 | $28.64 | $28.64 | $28.59 | $28.59 | $28.59 | 174 |
| 2024-02-26 | $28.58 | $28.65 | $28.58 | $28.61 | $28.61 | 1,031 |
| 2024-02-23 | $28.52 | $28.54 | $28.46 | $28.49 | $28.49 | 6,384 |
| 2024-02-22 | $28.23 | $28.53 | $28.21 | $28.47 | $28.47 | 2,058 |
| 2024-02-21 | $27.66 | $27.71 | $27.48 | $27.64 | $27.64 | 1,309 |
| 2024-02-20 | $27.71 | $27.83 | $27.71 | $27.83 | $27.83 | 191 |
| 2024-02-16 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 176 |
| 2024-02-15 | $28.56 | $28.56 | $28.44 | $28.44 | $28.44 | 448 |
| 2024-02-14 | $28.30 | $28.51 | $28.30 | $28.51 | $28.51 | 1,755 |
| 2024-02-13 | $28.30 | $28.30 | $27.91 | $28.04 | $28.04 | 2,214 |
| 2024-02-12 | $29.14 | $29.17 | $28.89 | $28.89 | $28.89 | 767 |
| 2024-02-09 | $28.82 | $28.88 | $28.82 | $28.88 | $28.88 | 291 |
| 2024-02-08 | $28.49 | $28.64 | $28.48 | $28.56 | $28.56 | 3,018 |
| 2024-02-07 | $28.14 | $28.14 | $28.09 | $28.14 | $28.14 | 477 |
| 2024-02-06 | $28.05 | $28.05 | $27.83 | $28.00 | $28.00 | 1,668 |
| 2024-02-05 | $28.00 | $28.00 | $27.70 | $27.94 | $27.94 | 1,807 |
| 2024-02-02 | $27.85 | $27.98 | $27.81 | $27.98 | $27.98 | 1,216 |
| 2024-02-01 | $27.75 | $27.78 | $27.49 | $27.78 | $27.78 | 2,575 |
| 2024-01-31 | $27.84 | $27.99 | $27.62 | $27.62 | $27.62 | 12,929 |
| 2024-01-30 | $28.09 | $28.16 | $28.01 | $28.01 | $28.01 | 1,189 |
| 2024-01-29 | $28.02 | $28.27 | $28.01 | $28.27 | $28.27 | 1,173 |
| 2024-01-26 | $28.12 | $28.25 | $27.89 | $27.89 | $27.89 | 2,540 |
| 2024-01-25 | $28.48 | $28.48 | $28.18 | $28.25 | $28.25 | 2,058 |
| 2024-01-24 | $28.52 | $28.52 | $28.11 | $28.11 | $28.11 | 2,047 |
| 2024-01-23 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 24 |
| 2024-01-22 | $28.20 | $28.27 | $28.16 | $28.23 | $28.23 | 2,403 |
| 2024-01-19 | $27.61 | $27.97 | $27.61 | $27.97 | $27.97 | 558 |
| 2024-01-18 | $27.31 | $27.45 | $27.31 | $27.45 | $27.45 | 612 |
| 2024-01-17 | $26.74 | $26.99 | $26.74 | $26.99 | $26.99 | 533 |
| 2024-01-16 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 150 |
| 2024-01-12 | $27.39 | $27.39 | $27.31 | $27.33 | $27.33 | 1,142 |
| 2024-01-11 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 97 |
| 2024-01-10 | $27.09 | $27.23 | $27.08 | $27.16 | $27.16 | 4,532 |
| 2024-01-09 | $26.88 | $27.04 | $26.88 | $27.04 | $27.04 | 1,218 |
| 2024-01-08 | $26.84 | $27.01 | $26.84 | $27.01 | $27.01 | 1,016 |
| 2024-01-05 | $26.60 | $26.60 | $26.41 | $26.41 | $26.41 | 407 |
| 2024-01-04 | $26.34 | $26.44 | $26.34 | $26.34 | $26.34 | 2,258 |
| 2024-01-03 | $26.76 | $26.76 | $26.46 | $26.46 | $26.46 | 1,305 |
| 2024-01-02 | $27.32 | $27.32 | $26.80 | $26.90 | $26.90 | 6,317 |
| 2023-12-29 | $27.77 | $27.77 | $27.58 | $27.58 | $27.58 | 2,984 |
| 2023-12-28 | $27.78 | $27.78 | $27.76 | $27.76 | $27.76 | 812 |
| 2023-12-27 | $27.71 | $27.77 | $27.68 | $27.73 | $27.73 | 2,885 |
| 2023-12-26 | $27.65 | $27.72 | $27.60 | $27.69 | $27.69 | 3,573 |
| 2023-12-22 | $27.45 | $27.45 | $27.44 | $27.44 | $27.44 | 311 |
| 2023-12-21 | $27.18 | $27.29 | $27.09 | $27.29 | $27.29 | 705 |
| 2023-12-20 | $27.14 | $27.14 | $26.75 | $26.75 | $26.75 | 639 |
| 2023-12-19 | $27.33 | $27.35 | $27.29 | $27.35 | $27.21 | 1,028 |
| 2023-12-18 | $27.30 | $27.30 | $27.20 | $27.25 | $27.11 | 1,616 |
| 2023-12-15 | $27.27 | $27.37 | $27.13 | $27.23 | $27.09 | 5,469 |
| 2023-12-14 | $26.80 | $27.19 | $26.80 | $27.19 | $27.05 | 9,907 |
| 2023-12-13 | $26.20 | $26.50 | $26.20 | $26.50 | $26.37 | 236 |
| 2023-12-12 | $26.01 | $26.01 | $25.99 | $26.01 | $25.88 | 465 |
| 2023-12-11 | $25.91 | $26.01 | $25.86 | $26.01 | $25.88 | 1,060 |
| 2023-12-08 | $25.72 | $25.72 | $25.50 | $25.71 | $25.58 | 832 |
| 2023-12-07 | $25.38 | $25.56 | $25.36 | $25.53 | $25.40 | 748 |
| 2023-12-06 | $25.56 | $25.63 | $25.26 | $25.26 | $25.13 | 858 |
| 2023-12-05 | $25.48 | $25.48 | $25.38 | $25.41 | $25.28 | 2,711 |
| 2023-12-04 | $25.38 | $25.58 | $25.38 | $25.58 | $25.45 | 845 |
| 2023-12-01 | $25.25 | $25.66 | $25.25 | $25.66 | $25.53 | 1,130 |
| 2023-11-30 | $25.47 | $25.47 | $25.27 | $25.32 | $25.19 | 1,007 |
| 2023-11-29 | $25.50 | $25.59 | $25.42 | $25.42 | $25.30 | 897 |
| 2023-11-28 | $24.82 | $25.08 | $24.82 | $25.02 | $24.89 | 706 |
| 2023-11-27 | $24.95 | $24.98 | $24.86 | $24.86 | $24.73 | 1,926 |
| 2023-11-24 | $24.85 | $24.93 | $24.85 | $24.93 | $24.80 | 248 |
| 2023-11-22 | $24.96 | $24.96 | $24.88 | $24.88 | $24.75 | 2,529 |
| 2023-11-21 | $24.94 | $24.94 | $24.75 | $24.81 | $24.68 | 1,129 |
| 2023-11-20 | $24.95 | $25.03 | $24.95 | $24.97 | $24.84 | 910 |
| 2023-11-17 | $24.65 | $24.75 | $24.64 | $24.75 | $24.75 | 792 |
| 2023-11-16 | $24.66 | $24.66 | $24.38 | $24.50 | $24.50 | 2,186 |
| 2023-11-15 | $24.77 | $24.80 | $24.76 | $24.80 | $24.80 | 430 |
| 2023-11-14 | $24.36 | $24.57 | $24.34 | $24.57 | $24.57 | 1,482 |
| 2023-11-13 | $23.59 | $23.70 | $23.59 | $23.70 | $23.70 | 804 |
| 2023-11-10 | $23.26 | $23.65 | $23.26 | $23.65 | $23.65 | 2,665 |
| 2023-11-09 | $23.45 | $23.45 | $23.16 | $23.16 | $23.16 | 515 |
| 2023-11-08 | $23.48 | $23.49 | $23.45 | $23.47 | $23.47 | 1,368 |
| 2023-11-07 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 217 |
| 2023-11-06 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 156 |
| 2023-11-03 | $23.02 | $23.34 | $23.02 | $23.34 | $23.34 | 729 |
| 2023-11-02 | $22.71 | $22.74 | $22.59 | $22.74 | $22.74 | 2,779 |
| 2023-11-01 | $22.45 | $22.45 | $22.38 | $22.42 | $22.42 | 738 |
| 2023-10-31 | $22.05 | $22.35 | $22.05 | $22.35 | $22.35 | 1,127 |
| 2023-10-30 | $22.20 | $22.20 | $21.98 | $21.98 | $21.98 | 836 |
| 2023-10-27 | $22.07 | $22.10 | $21.86 | $21.88 | $21.88 | 4,028 |
| 2023-10-26 | $21.93 | $21.93 | $21.81 | $21.81 | $21.81 | 214 |
| 2023-10-25 | $22.42 | $22.42 | $21.95 | $21.95 | $21.95 | 1,100 |
| 2023-10-24 | $22.42 | $22.59 | $22.36 | $22.58 | $22.58 | 6,464 |
| 2023-10-23 | $22.23 | $22.41 | $22.22 | $22.22 | $22.22 | 6,118 |
| 2023-10-20 | $22.58 | $22.58 | $22.40 | $22.40 | $22.40 | 1,760 |
| 2023-10-19 | $23.10 | $23.10 | $22.80 | $22.80 | $22.80 | 734 |
| 2023-10-18 | $23.17 | $23.19 | $23.05 | $23.05 | $23.05 | 1,490 |
| 2023-10-17 | $23.36 | $23.52 | $23.36 | $23.52 | $23.52 | 378 |
| 2023-10-16 | $23.64 | $23.69 | $23.63 | $23.66 | $23.66 | 1,804 |
| 2023-10-13 | $23.71 | $23.71 | $23.26 | $23.26 | $23.26 | 987 |
| 2023-10-12 | $23.91 | $23.91 | $23.58 | $23.68 | $23.68 | 1,681 |
| 2023-10-11 | $23.87 | $23.87 | $23.79 | $23.86 | $23.86 | 426 |
| 2023-10-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 115 |
| 2023-10-09 | $23.29 | $23.54 | $23.24 | $23.54 | $23.54 | 1,241 |
| 2023-10-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 128 |
| 2023-10-05 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 35 |
| 2023-10-04 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 619 |
| 2023-10-03 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 114 |
| 2023-10-02 | $23.56 | $23.62 | $23.47 | $23.47 | $23.47 | 828 |
| 2023-09-29 | $23.69 | $23.69 | $23.48 | $23.48 | $23.48 | 245 |
| 2023-09-28 | $23.02 | $23.45 | $23.02 | $23.41 | $23.41 | 6,051 |
| 2023-09-27 | $22.95 | $23.08 | $22.95 | $23.08 | $23.08 | 445 |
| 2023-09-26 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 29 |
| 2023-09-25 | $23.16 | $23.29 | $23.16 | $23.29 | $23.29 | 2,114 |
| 2023-09-22 | $23.36 | $23.37 | $23.25 | $23.25 | $23.25 | 263 |
| 2023-09-21 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 172 |
| 2023-09-20 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 9 |
| 2023-09-19 | $23.92 | $23.92 | $23.84 | $23.84 | $23.84 | 200 |
| 2023-09-18 | $24.06 | $24.06 | $24.02 | $24.02 | $24.02 | 706 |
| 2023-09-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 7 |
| 2023-09-14 | $24.41 | $24.43 | $24.41 | $24.43 | $24.43 | 308 |
| 2023-09-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 65 |
| 2023-09-12 | $24.40 | $24.40 | $24.31 | $24.31 | $24.31 | 261 |
| 2023-09-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 570 |
| 2023-09-08 | $24.30 | $24.30 | $24.29 | $24.29 | $24.29 | 376 |
| 2023-09-07 | $24.15 | $24.32 | $24.15 | $24.31 | $24.31 | 1,755 |
| 2023-09-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 133 |
| 2023-09-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 271 |
| 2023-09-01 | $24.91 | $24.91 | $24.76 | $24.76 | $24.76 | 773 |
| 2023-08-31 | $24.44 | $24.65 | $24.44 | $24.65 | $24.65 | 777 |
| 2023-08-30 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 191 |
| 2023-08-29 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 147 |
| 2023-08-28 | $23.90 | $23.90 | $23.86 | $23.86 | $23.86 | 243 |
| 2023-08-25 | $23.61 | $23.70 | $23.61 | $23.70 | $23.70 | 335 |
| 2023-08-24 | $24.36 | $24.36 | $23.58 | $23.58 | $23.58 | 1,102 |
| 2023-08-23 | $23.98 | $24.17 | $23.98 | $24.17 | $24.17 | 215 |
| 2023-08-22 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 187 |
| 2023-08-21 | $23.44 | $23.65 | $23.44 | $23.65 | $23.65 | 666 |
| 2023-08-18 | $23.14 | $23.43 | $23.14 | $23.43 | $23.43 | 942 |
| 2023-08-17 | $23.33 | $23.35 | $23.33 | $23.35 | $23.35 | 229 |
| 2023-08-16 | $23.90 | $23.90 | $23.59 | $23.59 | $23.59 | 135 |
| 2023-08-15 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 398 |
| 2023-08-14 | $23.98 | $24.20 | $23.98 | $24.20 | $24.20 | 186 |
| 2023-08-11 | $24.01 | $24.03 | $24.01 | $24.03 | $24.03 | 213 |
| 2023-08-10 | $24.47 | $24.47 | $24.24 | $24.24 | $24.24 | 687 |
| 2023-08-09 | $24.55 | $24.55 | $24.24 | $24.24 | $24.24 | 1,084 |
| 2023-08-08 | $24.51 | $24.56 | $24.26 | $24.45 | $24.45 | 1,134 |
| 2023-08-07 | $24.75 | $24.86 | $24.74 | $24.86 | $24.86 | 670 |
| 2023-08-04 | $24.91 | $25.04 | $24.74 | $24.74 | $24.74 | 620 |
| 2023-08-03 | $24.60 | $24.73 | $24.60 | $24.73 | $24.73 | 348 |
| 2023-08-02 | $25.17 | $25.17 | $24.78 | $24.78 | $24.78 | 987 |
| 2023-08-01 | $25.56 | $25.56 | $25.54 | $25.54 | $25.54 | 509 |
| 2023-07-31 | $25.39 | $25.58 | $25.39 | $25.58 | $25.58 | 1,383 |
| 2023-07-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 410 |
| 2023-07-27 | $25.43 | $25.43 | $24.95 | $24.95 | $24.95 | 1,628 |
| 2023-07-26 | $25.10 | $25.14 | $24.97 | $25.06 | $25.06 | 6,435 |
| 2023-07-25 | $25.15 | $25.33 | $25.15 | $25.32 | $25.32 | 687 |
| 2023-07-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 19 |
| 2023-07-21 | $25.16 | $25.16 | $25.03 | $25.03 | $25.03 | 783 |
| 2023-07-20 | $25.29 | $25.29 | $24.92 | $24.92 | $24.92 | 1,104 |
| 2023-07-19 | $25.54 | $25.56 | $25.54 | $25.56 | $25.56 | 295 |
| 2023-07-18 | $25.31 | $25.47 | $25.27 | $25.44 | $25.44 | 7,714 |
| 2023-07-17 | $25.03 | $25.32 | $25.03 | $25.32 | $25.32 | 412 |
| 2023-07-14 | $25.20 | $25.20 | $25.09 | $25.09 | $25.09 | 338 |
| 2023-07-13 | $25.54 | $25.59 | $25.52 | $25.59 | $25.59 | 692 |
| 2023-07-12 | $25.21 | $25.21 | $24.97 | $25.04 | $25.04 | 6,345 |
| 2023-07-11 | $24.61 | $24.83 | $24.61 | $24.83 | $24.83 | 1,666 |
| 2023-07-10 | $24.39 | $24.47 | $24.39 | $24.47 | $24.47 | 2,177 |
| 2023-07-07 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 196 |
| 2023-07-06 | $23.71 | $23.88 | $23.71 | $23.88 | $23.88 | 2,714 |
| 2023-07-05 | $24.39 | $24.39 | $24.27 | $24.27 | $24.27 | 626 |
| 2023-07-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 38 |
| 2023-06-30 | $24.51 | $24.51 | $24.37 | $24.37 | $24.37 | 1,366 |
| 2023-06-29 | $24.07 | $24.12 | $23.95 | $24.05 | $24.05 | 3,086 |
| 2023-06-28 | $24.04 | $24.10 | $23.96 | $23.96 | $23.96 | 463 |
| 2023-06-27 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 203 |
| 2023-06-26 | $23.41 | $23.54 | $23.41 | $23.47 | $23.47 | 1,643 |
| 2023-06-23 | $23.44 | $23.48 | $23.39 | $23.39 | $23.39 | 525 |
| 2023-06-22 | $23.89 | $23.90 | $23.85 | $23.85 | $23.85 | 478 |
| 2023-06-21 | $23.90 | $23.91 | $23.90 | $23.91 | $23.91 | 174 |
| 2023-06-20 | $24.36 | $24.40 | $24.36 | $24.36 | $24.36 | 286 |
| 2023-06-16 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 256 |
| 2023-06-15 | $24.55 | $24.84 | $24.55 | $24.84 | $24.84 | 983 |
| 2023-06-14 | $24.69 | $24.81 | $24.50 | $24.76 | $24.76 | 3,861 |
| 2023-06-13 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 234 |
| 2023-06-12 | $23.81 | $24.28 | $23.81 | $24.26 | $24.26 | 6,870 |
| 2023-06-09 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 109 |
| 2023-06-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 335 |
| 2023-06-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 85 |
| 2023-06-06 | $23.49 | $23.83 | $23.49 | $23.77 | $23.72 | 974 |
| 2023-06-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 216 |
| 2023-06-02 | $23.67 | $23.90 | $23.67 | $23.90 | $23.90 | 1,683 |
| 2023-06-01 | $23.59 | $23.65 | $23.54 | $23.54 | $23.54 | 1,430 |
| 2023-05-31 | $23.15 | $23.35 | $23.14 | $23.35 | $23.35 | 958 |
| 2023-05-30 | $23.36 | $23.36 | $23.26 | $23.28 | $23.28 | 1,019 |
| 2023-05-26 | $22.40 | $23.03 | $22.40 | $23.03 | $23.03 | 413 |
| 2023-05-25 | $22.20 | $22.22 | $22.20 | $22.22 | $22.22 | 216 |
| 2023-05-24 | $21.95 | $21.95 | $21.83 | $21.83 | $21.83 | 436 |
| 2023-05-23 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 272 |
| 2023-05-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 294 |
| 2023-05-19 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 195 |
| 2023-05-18 | $21.69 | $22.08 | $21.69 | $22.08 | $22.08 | 1,891 |
| 2023-05-17 | $21.31 | $21.71 | $21.31 | $21.71 | $21.71 | 637 |
| 2023-05-16 | $21.45 | $21.45 | $21.30 | $21.30 | $21.30 | 2,483 |
| 2023-05-15 | $21.45 | $21.50 | $21.45 | $21.50 | $21.50 | 316 |
| 2023-05-12 | $21.22 | $21.22 | $21.16 | $21.16 | $21.16 | 499 |
| 2023-05-11 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 20 |
| 2023-05-10 | $21.40 | $21.41 | $21.33 | $21.39 | $21.39 | 1,096 |
| 2023-05-09 | $21.29 | $21.34 | $21.29 | $21.34 | $21.34 | 574 |
| 2023-05-08 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 99 |
| 2023-05-05 | $21.20 | $21.48 | $21.20 | $21.44 | $21.44 | 3,440 |
| 2023-05-04 | $21.03 | $21.03 | $20.52 | $21.02 | $21.02 | 1,030 |
| 2023-05-03 | $21.19 | $21.19 | $21.03 | $21.03 | $21.03 | 1,305 |
| 2023-05-02 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 141 |
| 2023-05-01 | $21.70 | $21.70 | $21.62 | $21.62 | $21.62 | 376 |
| 2023-04-28 | $21.59 | $21.73 | $21.51 | $21.73 | $21.73 | 2,656 |
| 2023-04-27 | $21.60 | $21.74 | $21.60 | $21.74 | $21.74 | 885 |
| 2023-04-26 | $21.74 | $21.74 | $21.57 | $21.60 | $21.60 | 729 |
| 2023-04-25 | $21.93 | $21.93 | $21.47 | $21.47 | $21.47 | 2,953 |
| 2023-04-24 | $22.32 | $22.33 | $22.05 | $22.13 | $22.13 | 3,951 |
| 2023-04-21 | $22.23 | $22.25 | $22.23 | $22.25 | $22.25 | 649 |
| 2023-04-20 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 5 |
| 2023-04-19 | $22.68 | $22.68 | $22.66 | $22.66 | $22.66 | 166 |
| 2023-04-18 | $22.87 | $22.99 | $22.87 | $22.99 | $22.99 | 253 |
| 2023-04-17 | $22.96 | $23.09 | $22.96 | $23.09 | $23.09 | 412 |
| 2023-04-14 | $23.03 | $23.05 | $23.02 | $23.05 | $23.05 | 470 |
| 2023-04-13 | $23.28 | $23.28 | $23.23 | $23.23 | $23.23 | 156 |
| 2023-04-12 | $23.19 | $23.20 | $22.93 | $22.93 | $22.93 | 2,139 |
| 2023-04-11 | $23.09 | $23.10 | $23.03 | $23.03 | $23.03 | 4,207 |
| 2023-04-10 | $22.84 | $23.03 | $22.84 | $23.03 | $23.03 | 1,126 |
| 2023-04-06 | $22.75 | $22.88 | $22.72 | $22.87 | $22.87 | 1,416 |
| 2023-04-05 | $22.98 | $22.98 | $22.92 | $22.92 | $22.92 | 246 |
| 2023-04-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 39 |
| 2023-04-03 | $23.56 | $23.62 | $23.39 | $23.52 | $23.52 | 969 |
| 2023-03-31 | $23.28 | $23.71 | $23.28 | $23.71 | $23.71 | 929 |
| 2023-03-30 | $23.23 | $23.24 | $23.23 | $23.23 | $23.23 | 5,011 |
| 2023-03-29 | $22.75 | $22.94 | $22.75 | $22.94 | $22.94 | 431 |
| 2023-03-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 1 |
| 2023-03-27 | $22.69 | $22.73 | $22.55 | $22.55 | $22.55 | 1,286 |
| 2023-03-24 | $22.64 | $22.64 | $22.61 | $22.61 | $22.61 | 684 |
| 2023-03-23 | $22.86 | $22.86 | $22.71 | $22.71 | $22.71 | 261 |
| 2023-03-22 | $22.83 | $22.83 | $22.44 | $22.44 | $22.44 | 108 |
| 2023-03-21 | $22.58 | $22.78 | $22.58 | $22.78 | $22.78 | 3,039 |
| 2023-03-20 | $22.29 | $22.41 | $22.29 | $22.41 | $22.41 | 1,073 |
| 2023-03-17 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 197 |
| 2023-03-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 35 |
| 2023-03-15 | $21.89 | $21.96 | $21.80 | $21.96 | $21.96 | 2,207 |
| 2023-03-14 | $22.27 | $22.34 | $22.27 | $22.32 | $22.32 | 1,321 |
| 2023-03-13 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 367 |
| 2023-03-10 | $22.28 | $22.28 | $22.03 | $22.03 | $22.03 | 212 |
| 2023-03-09 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 880 |
| 2023-03-08 | $22.91 | $23.15 | $22.91 | $23.09 | $23.09 | 886 |
| 2023-03-07 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 279 |
| 2023-03-06 | $23.54 | $23.54 | $23.28 | $23.28 | $23.28 | 356 |
| 2023-03-03 | $23.42 | $23.43 | $23.42 | $23.43 | $23.43 | 126 |
| 2023-03-02 | $22.63 | $22.97 | $22.62 | $22.97 | $22.97 | 1,366 |
| 2023-03-01 | $23.04 | $23.04 | $22.97 | $22.97 | $22.97 | 405 |
| 2023-02-28 | $22.77 | $22.97 | $22.77 | $22.97 | $22.97 | 586 |
| 2023-02-27 | $22.98 | $22.98 | $22.87 | $22.87 | $22.87 | 107 |
| 2023-02-24 | $22.88 | $22.88 | $22.77 | $22.77 | $22.77 | 237 |
| 2023-02-23 | $23.13 | $23.28 | $23.13 | $23.28 | $23.28 | 396 |
| 2023-02-22 | $23.02 | $23.07 | $22.99 | $22.99 | $22.99 | 1,393 |
| 2023-02-21 | $23.47 | $23.47 | $23.12 | $23.12 | $23.12 | 1,027 |
| 2023-02-17 | $23.99 | $23.99 | $23.75 | $23.81 | $23.81 | 922 |
| 2023-02-16 | $24.21 | $24.22 | $24.17 | $24.17 | $24.17 | 15,552 |
| 2023-02-15 | $24.17 | $24.48 | $24.17 | $24.48 | $24.48 | 1,984 |
| 2023-02-14 | $24.05 | $24.26 | $24.04 | $24.26 | $24.26 | 2,087 |
| 2023-02-13 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 154 |
| 2023-02-10 | $23.74 | $23.74 | $23.53 | $23.63 | $23.63 | 1,092 |
| 2023-02-09 | $24.27 | $24.27 | $23.84 | $23.84 | $23.84 | 1,187 |
| 2023-02-08 | $24.03 | $24.03 | $23.95 | $23.95 | $23.95 | 504 |
| 2023-02-07 | $23.84 | $24.06 | $23.84 | $24.06 | $24.06 | 207 |
| 2023-02-06 | $23.70 | $23.70 | $23.56 | $23.56 | $23.56 | 712 |
| 2023-02-03 | $24.33 | $24.33 | $24.00 | $24.02 | $24.02 | 1,203 |
| 2023-02-02 | $24.70 | $24.79 | $24.54 | $24.54 | $24.54 | 1,252 |
| 2023-02-01 | $23.43 | $23.96 | $23.37 | $23.96 | $23.96 | 1,639 |
| 2023-01-31 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 100 |
| 2023-01-30 | $23.04 | $23.17 | $22.98 | $22.98 | $22.98 | 1,760 |
| 2023-01-27 | $23.07 | $23.39 | $23.06 | $23.30 | $23.30 | 3,365 |
| 2023-01-26 | $23.23 | $23.23 | $22.99 | $23.23 | $23.23 | 2,209 |
| 2023-01-25 | $22.48 | $22.82 | $22.38 | $22.82 | $22.82 | 1,218 |
| 2023-01-24 | $22.81 | $22.83 | $22.79 | $22.82 | $22.82 | 1,028 |
| 2023-01-23 | $22.43 | $22.97 | $22.43 | $22.97 | $22.97 | 6,269 |
| 2023-01-20 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 2 |
| 2023-01-19 | $22.17 | $22.17 | $21.91 | $21.91 | $21.91 | 31,618 |
| 2023-01-18 | $22.78 | $22.78 | $22.31 | $22.31 | $22.31 | 10,172 |
| 2023-01-17 | $22.45 | $22.57 | $22.42 | $22.57 | $22.57 | 9,975 |
| 2023-01-13 | $22.20 | $22.43 | $22.20 | $22.42 | $22.42 | 722 |
| 2023-01-12 | $22.24 | $22.36 | $22.15 | $22.36 | $22.36 | 1,489 |
| 2023-01-11 | $22.16 | $22.18 | $22.15 | $22.16 | $22.16 | 8,494 |
| 2023-01-10 | $21.70 | $21.89 | $21.70 | $21.89 | $21.89 | 107 |
| 2023-01-09 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 24 |
| 2023-01-06 | $21.13 | $21.42 | $21.11 | $21.42 | $21.42 | 648 |
| 2023-01-05 | $21.06 | $21.06 | $20.79 | $20.79 | $20.79 | 1,643 |
| 2023-01-04 | $21.26 | $21.35 | $21.09 | $21.28 | $21.28 | 1,316 |
| 2023-01-03 | $21.01 | $21.11 | $20.98 | $20.98 | $20.98 | 821 |
| 2022-12-30 | $20.83 | $20.96 | $20.74 | $20.96 | $20.96 | 6,666 |
| 2022-12-29 | $21.01 | $21.04 | $21.01 | $21.04 | $21.04 | 284 |
| 2022-12-28 | $20.48 | $20.48 | $20.39 | $20.40 | $20.40 | 1,708 |
| 2022-12-27 | $20.60 | $20.69 | $20.60 | $20.69 | $20.69 | 2,965 |
| 2022-12-23 | $20.84 | $20.88 | $20.84 | $20.88 | $20.88 | 552 |
| 2022-12-22 | $21.09 | $21.09 | $20.93 | $20.93 | $20.93 | 507 |
| 2022-12-21 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 352 |
| 2022-12-20 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 142 |
| 2022-12-19 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 28 |
| 2022-12-16 | $21.63 | $21.63 | $21.41 | $21.53 | $21.53 | 575 |
| 2022-12-15 | $21.79 | $21.80 | $21.76 | $21.76 | $21.76 | 3,242 |
| 2022-12-14 | $22.50 | $22.56 | $22.50 | $22.56 | $22.56 | 104 |
| 2022-12-13 | $23.20 | $23.27 | $22.67 | $22.67 | $22.67 | 1,964 |
| 2022-12-12 | $22.23 | $22.47 | $22.23 | $22.47 | $22.36 | 297 |
| 2022-12-09 | $22.35 | $22.35 | $22.17 | $22.17 | $22.05 | 159 |
| 2022-12-08 | $21.80 | $22.29 | $21.80 | $22.22 | $22.11 | 400 |
| 2022-12-07 | $21.77 | $21.92 | $21.70 | $21.73 | $21.62 | 866 |
| 2022-12-06 | $22.22 | $22.22 | $21.74 | $21.88 | $21.77 | 2,050 |
| 2022-12-05 | $22.45 | $22.45 | $22.13 | $22.19 | $22.08 | 408 |
| 2022-12-02 | $22.36 | $22.58 | $22.36 | $22.58 | $22.46 | 641 |
| 2022-12-01 | $22.76 | $22.76 | $22.59 | $22.73 | $22.61 | 4,125 |
| 2022-11-30 | $21.73 | $22.52 | $21.73 | $22.52 | $22.40 | 526 |
| 2022-11-29 | $21.61 | $21.64 | $21.57 | $21.61 | $21.50 | 1,001 |
| 2022-11-28 | $21.99 | $21.99 | $21.65 | $21.65 | $21.54 | 1,243 |
| 2022-11-25 | $22.20 | $22.20 | $22.16 | $22.16 | $22.04 | 1,029 |
| 2022-11-23 | $21.96 | $22.22 | $21.96 | $22.21 | $22.10 | 1,311 |
| 2022-11-22 | $21.80 | $22.07 | $21.80 | $22.07 | $21.96 | 4,221 |
| 2022-11-21 | $21.85 | $21.85 | $21.71 | $21.71 | $21.60 | 733 |
| 2022-11-18 | $21.87 | $21.95 | $21.85 | $21.95 | $21.83 | 521 |
| 2022-11-17 | $21.93 | $21.93 | $21.88 | $21.88 | $21.76 | 100 |
| 2022-11-16 | $22.14 | $22.16 | $21.91 | $21.91 | $21.80 | 5,391 |
| 2022-11-15 | $22.56 | $22.62 | $22.27 | $22.39 | $22.27 | 1,394 |
| 2022-11-14 | $22.08 | $22.15 | $21.90 | $21.91 | $21.80 | 1,800 |
| 2022-11-11 | $21.90 | $22.08 | $21.90 | $22.05 | $21.93 | 10,326 |
| 2022-11-10 | $20.93 | $21.43 | $20.93 | $21.43 | $21.32 | 562 |
| 2022-11-09 | $19.98 | $19.98 | $19.98 | $19.98 | $19.88 | 1,201 |
| 2022-11-08 | $20.18 | $20.40 | $20.18 | $20.34 | $20.23 | 5,930 |
| 2022-11-07 | $19.82 | $19.94 | $19.82 | $19.94 | $19.83 | 1,509 |
| 2022-11-04 | $19.73 | $19.77 | $19.60 | $19.77 | $19.67 | 1,548 |
| 2022-11-03 | $19.26 | $19.26 | $19.26 | $19.26 | $19.16 | 562 |
| 2022-11-02 | $20.05 | $20.05 | $19.50 | $19.50 | $19.40 | 433 |
| 2022-11-01 | $20.00 | $20.04 | $20.00 | $20.03 | $19.93 | 1,041 |
| 2022-10-31 | $19.91 | $19.92 | $19.82 | $19.82 | $19.72 | 4,631 |
| 2022-10-28 | $19.58 | $20.03 | $19.58 | $20.03 | $19.92 | 289 |
| 2022-10-27 | $19.76 | $19.76 | $19.64 | $19.64 | $19.53 | 113 |
| 2022-10-26 | $19.85 | $19.85 | $19.85 | $19.85 | $19.75 | 217 |
| 2022-10-25 | $19.91 | $19.98 | $19.91 | $19.98 | $19.88 | 515 |
| 2022-10-24 | $19.60 | $19.63 | $19.60 | $19.63 | $19.53 | 341 |
| 2022-10-21 | $19.50 | $19.61 | $19.50 | $19.61 | $19.51 | 606 |
| 2022-10-20 | $19.46 | $19.46 | $19.02 | $19.13 | $19.03 | 3,778 |
| 2022-10-19 | $19.19 | $19.19 | $19.19 | $19.19 | $19.09 | 182 |
| 2022-10-18 | $19.75 | $19.75 | $19.43 | $19.43 | $19.33 | 920 |
| 2022-10-17 | $19.20 | $19.28 | $19.18 | $19.28 | $19.18 | 2,514 |
| 2022-10-14 | $19.15 | $19.15 | $18.70 | $18.70 | $18.60 | 498 |
| 2022-10-13 | $18.13 | $19.16 | $18.13 | $19.10 | $19.00 | 876 |
| 2022-10-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.56 | 40 |
| 2022-10-11 | $18.78 | $18.78 | $18.78 | $18.78 | $18.68 | 552 |
| 2022-10-10 | $19.29 | $19.29 | $19.17 | $19.17 | $19.07 | 2,105 |
| 2022-10-07 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 161 |
| 2022-10-06 | $20.60 | $20.60 | $20.46 | $20.50 | $20.50 | 5,871 |
| 2022-10-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 14 |
| 2022-10-04 | $20.56 | $20.59 | $20.56 | $20.59 | $20.59 | 438 |
| 2022-10-03 | $19.63 | $19.78 | $19.62 | $19.78 | $19.78 | 4,476 |
| 2022-09-30 | $19.62 | $19.62 | $19.20 | $19.20 | $19.20 | 5,511 |
| 2022-09-29 | $19.24 | $19.34 | $19.24 | $19.34 | $19.34 | 137 |
| 2022-09-28 | $19.49 | $19.86 | $19.49 | $19.86 | $19.86 | 366 |
| 2022-09-27 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 204 |
| 2022-09-26 | $19.57 | $19.57 | $19.39 | $19.40 | $19.40 | 1,071 |
| 2022-09-23 | $19.77 | $19.77 | $19.50 | $19.57 | $19.57 | 548 |
| 2022-09-22 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 282 |
| 2022-09-21 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 295 |
| 2022-09-20 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 227 |
| 2022-09-19 | $20.75 | $20.87 | $20.74 | $20.87 | $20.87 | 4,098 |
| 2022-09-16 | $20.53 | $20.79 | $20.53 | $20.79 | $20.79 | 2,161 |
| 2022-09-15 | $20.91 | $20.91 | $20.83 | $20.90 | $20.90 | 777 |
| 2022-09-14 | $21.11 | $21.13 | $21.11 | $21.13 | $21.13 | 1,062 |
| 2022-09-13 | $21.30 | $21.31 | $21.04 | $21.06 | $21.06 | 2,206 |
| 2022-09-12 | $21.95 | $22.02 | $21.95 | $22.02 | $22.02 | 501 |
| 2022-09-09 | $21.60 | $21.83 | $21.60 | $21.83 | $21.83 | 118 |
| 2022-09-08 | $20.96 | $21.41 | $20.96 | $21.37 | $21.37 | 1,504 |
| 2022-09-07 | $20.94 | $21.20 | $20.92 | $21.20 | $21.20 | 4,638 |
| 2022-09-06 | $21.04 | $21.04 | $20.84 | $20.87 | $20.87 | 620 |
| 2022-09-02 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 129 |
| 2022-09-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 89 |
| 2022-08-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 628 |
| 2022-08-30 | $21.86 | $21.86 | $21.52 | $21.59 | $21.59 | 1,124 |
| 2022-08-29 | $21.79 | $21.79 | $21.69 | $21.70 | $21.70 | 1,164 |
| 2022-08-26 | $22.81 | $22.81 | $22.01 | $22.01 | $22.01 | 546 |
| 2022-08-25 | $22.46 | $22.81 | $22.46 | $22.81 | $22.81 | 511 |
| 2022-08-24 | $22.21 | $22.31 | $22.21 | $22.31 | $22.31 | 536 |
| 2022-08-23 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 13 |
| 2022-08-22 | $22.55 | $22.55 | $22.17 | $22.18 | $22.18 | 1,675 |
| 2022-08-19 | $23.11 | $23.11 | $22.77 | $22.80 | $22.80 | 881 |
| 2022-08-18 | $23.22 | $23.22 | $23.21 | $23.21 | $23.21 | 217 |
| 2022-08-17 | $22.97 | $22.97 | $22.82 | $22.82 | $22.82 | 452 |
| 2022-08-16 | $23.15 | $23.31 | $23.15 | $23.27 | $23.27 | 745 |
| 2022-08-15 | $23.27 | $23.36 | $23.27 | $23.36 | $23.36 | 1,056 |
| 2022-08-12 | $23.08 | $23.28 | $23.08 | $23.28 | $23.28 | 735 |
| 2022-08-11 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 170 |
| 2022-08-10 | $22.70 | $22.95 | $22.70 | $22.95 | $22.95 | 1,503 |
| 2022-08-09 | $22.60 | $22.60 | $22.20 | $22.29 | $22.29 | 994 |
| 2022-08-08 | $22.88 | $22.88 | $22.75 | $22.75 | $22.75 | 338 |
| 2022-08-05 | $22.72 | $22.86 | $22.72 | $22.86 | $22.86 | 1,394 |
| 2022-08-04 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 332 |
| 2022-08-03 | $22.64 | $22.78 | $22.64 | $22.78 | $22.78 | 778 |
| 2022-08-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 144 |
| 2022-08-01 | $22.34 | $22.53 | $22.23 | $22.44 | $22.44 | 733 |
| 2022-07-29 | $22.36 | $22.45 | $22.36 | $22.45 | $22.45 | 668 |
| 2022-07-28 | $22.11 | $22.36 | $22.11 | $22.35 | $22.35 | 363 |
| 2022-07-27 | $21.82 | $22.14 | $21.82 | $22.14 | $22.14 | 1,861 |
| 2022-07-26 | $21.68 | $21.68 | $21.44 | $21.44 | $21.44 | 490 |
| 2022-07-25 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 13 |
| 2022-07-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 26 |
| 2022-07-21 | $21.89 | $22.14 | $21.89 | $22.14 | $22.14 | 1,548 |
| 2022-07-20 | $21.67 | $21.71 | $21.58 | $21.70 | $21.70 | 1,011 |
| 2022-07-19 | $21.20 | $21.35 | $21.20 | $21.35 | $21.35 | 1,422 |
| 2022-07-18 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 92 |
| 2022-07-15 | $20.60 | $20.82 | $20.60 | $20.82 | $20.82 | 570 |
| 2022-07-14 | $20.26 | $20.46 | $20.15 | $20.46 | $20.46 | 733 |
| 2022-07-13 | $20.09 | $20.51 | $20.09 | $20.50 | $20.50 | 3,341 |
| 2022-07-12 | $20.55 | $20.56 | $20.43 | $20.43 | $20.43 | 583 |
| 2022-07-11 | $20.74 | $20.74 | $20.51 | $20.51 | $20.51 | 3,505 |
| 2022-07-08 | $20.94 | $20.95 | $20.76 | $20.95 | $20.95 | 461 |
| 2022-07-07 | $20.43 | $20.85 | $20.43 | $20.82 | $20.82 | 2,794 |
| 2022-07-06 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 94 |
| 2022-07-05 | $19.76 | $20.17 | $19.76 | $20.17 | $20.17 | 968 |
| 2022-07-01 | $20.04 | $20.09 | $19.91 | $20.09 | $20.09 | 2,397 |
| 2022-06-30 | $20.25 | $20.33 | $20.25 | $20.25 | $20.25 | 513 |
| 2022-06-29 | $20.52 | $20.52 | $20.49 | $20.52 | $20.52 | 352 |
| 2022-06-28 | $21.21 | $21.21 | $20.73 | $20.73 | $20.73 | 2,358 |
| 2022-06-27 | $21.39 | $21.39 | $21.17 | $21.17 | $21.17 | 1,796 |
| 2022-06-24 | $20.83 | $21.29 | $20.83 | $21.29 | $21.29 | 8,120 |
| 2022-06-23 | $20.51 | $20.61 | $20.40 | $20.61 | $20.61 | 2,333 |
| 2022-06-22 | $20.34 | $20.64 | $20.34 | $20.47 | $20.47 | 1,878 |
| 2022-06-21 | $20.62 | $20.77 | $20.62 | $20.66 | $20.66 | 3,291 |
| 2022-06-17 | $20.32 | $20.35 | $20.01 | $20.27 | $20.27 | 1,938 |
| 2022-06-16 | $20.49 | $20.49 | $19.95 | $20.01 | $20.01 | 7,091 |
| 2022-06-15 | $20.90 | $21.18 | $20.90 | $21.03 | $21.03 | 931 |
| 2022-06-14 | $20.87 | $20.87 | $20.60 | $20.69 | $20.69 | 2,324 |
| 2022-06-13 | $21.04 | $21.04 | $20.62 | $20.64 | $20.64 | 1,118 |
| 2022-06-10 | $22.07 | $22.17 | $21.65 | $21.71 | $21.71 | 4,723 |
| 2022-06-09 | $22.73 | $22.73 | $22.33 | $22.33 | $22.33 | 731 |
| 2022-06-08 | $23.09 | $23.10 | $22.88 | $22.91 | $22.85 | 6,399 |
| 2022-06-07 | $22.80 | $23.18 | $22.77 | $23.18 | $23.12 | 3,420 |
| 2022-06-06 | $23.21 | $23.32 | $22.95 | $22.99 | $22.93 | 3,121 |
| 2022-06-03 | $23.07 | $23.13 | $22.98 | $23.04 | $22.97 | 2,481 |
| 2022-06-02 | $22.85 | $23.48 | $22.85 | $23.48 | $23.42 | 3,357 |
| 2022-06-01 | $22.90 | $22.90 | $22.62 | $22.78 | $22.72 | 1,414 |
| 2022-05-31 | $23.11 | $23.11 | $22.93 | $22.96 | $22.90 | 2,660 |
| 2022-05-27 | $22.65 | $22.99 | $22.64 | $22.99 | $22.93 | 3,468 |
| 2022-05-26 | $22.13 | $22.44 | $22.13 | $22.37 | $22.31 | 3,302 |
| 2022-05-25 | $21.74 | $22.04 | $21.74 | $22.04 | $21.98 | 2,006 |
| 2022-05-24 | $21.91 | $22.02 | $21.59 | $21.77 | $21.71 | 19,291 |
| 2022-05-23 | $22.21 | $22.24 | $22.06 | $22.20 | $22.14 | 3,224 |
| 2022-05-20 | $22.07 | $22.07 | $21.50 | $22.06 | $22.00 | 392 |
| 2022-05-19 | $22.04 | $22.30 | $21.99 | $22.06 | $22.00 | 607 |
| 2022-05-18 | $22.54 | $22.54 | $21.86 | $21.89 | $21.84 | 724 |
| 2022-05-17 | $22.51 | $22.73 | $22.35 | $22.72 | $22.66 | 571 |
| 2022-05-16 | $22.36 | $22.37 | $22.10 | $22.10 | $22.04 | 2,993 |
| 2022-05-13 | $21.83 | $22.51 | $21.83 | $22.45 | $22.39 | 7,653 |
| 2022-05-12 | $21.34 | $21.68 | $21.34 | $21.61 | $21.56 | 1,218 |
| 2022-05-11 | $21.80 | $22.20 | $21.47 | $21.47 | $21.41 | 12,297 |
| 2022-05-10 | $22.30 | $22.33 | $21.82 | $22.14 | $22.08 | 2,096 |
| 2022-05-09 | $22.44 | $22.48 | $21.86 | $21.86 | $21.80 | 3,384 |
| 2022-05-06 | $23.00 | $23.10 | $22.84 | $22.84 | $22.78 | 4,611 |
| 2022-05-05 | $24.05 | $24.05 | $23.24 | $23.24 | $23.18 | 1,758 |
| 2022-05-04 | $23.60 | $24.38 | $23.60 | $24.38 | $24.32 | 221 |
| 2022-05-03 | $23.80 | $23.81 | $23.80 | $23.81 | $23.74 | 157 |
| 2022-05-02 | $23.41 | $23.76 | $23.24 | $23.76 | $23.70 | 1,250 |
| 2022-04-29 | $24.08 | $24.08 | $23.37 | $23.37 | $23.31 | 1,970 |
| 2022-04-28 | $23.79 | $24.14 | $23.50 | $24.14 | $24.08 | 4,419 |
| 2022-04-27 | $23.55 | $23.58 | $23.42 | $23.42 | $23.36 | 5,404 |
| 2022-04-26 | $23.92 | $23.92 | $23.67 | $23.67 | $23.61 | 517 |
| 2022-04-25 | $24.04 | $24.06 | $24.00 | $24.00 | $23.94 | 1,108 |
| 2022-04-22 | $24.25 | $24.25 | $24.08 | $24.08 | $24.02 | 264 |
| 2022-04-21 | $25.15 | $25.17 | $24.58 | $24.58 | $24.52 | 364 |
| 2022-04-20 | $25.26 | $25.31 | $25.13 | $25.13 | $25.06 | 534 |
| 2022-04-19 | $25.11 | $25.11 | $25.11 | $25.11 | $25.04 | 76 |
| 2022-04-18 | $24.57 | $24.84 | $24.57 | $24.64 | $24.58 | 1,192 |
| 2022-04-14 | $24.95 | $24.95 | $24.73 | $24.73 | $24.67 | 517 |
| 2022-04-13 | $24.81 | $25.22 | $24.81 | $25.22 | $25.15 | 671 |
| 2022-04-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.63 | 385 |
| 2022-04-11 | $24.92 | $24.92 | $24.77 | $24.77 | $24.71 | 1,473 |
| 2022-04-08 | $25.22 | $25.23 | $25.01 | $25.05 | $24.98 | 4,757 |
| 2022-04-07 | $25.32 | $25.44 | $25.18 | $25.34 | $25.27 | 1,774 |
| 2022-04-06 | $25.67 | $25.69 | $25.38 | $25.47 | $25.40 | 9,925 |
| 2022-04-05 | $26.76 | $26.76 | $26.04 | $26.06 | $25.99 | 898 |
| 2022-04-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.72 | 84 |
| 2022-04-01 | $26.50 | $26.53 | $26.50 | $26.53 | $26.46 | 214 |
| 2022-03-31 | $26.71 | $26.71 | $26.56 | $26.56 | $26.48 | 329 |
| 2022-03-30 | $27.24 | $27.24 | $26.89 | $26.89 | $26.81 | 393 |
| 2022-03-29 | $27.26 | $27.36 | $27.23 | $27.33 | $27.26 | 2,563 |
| 2022-03-28 | $26.63 | $26.80 | $26.61 | $26.80 | $26.73 | 405 |
| 2022-03-25 | $26.59 | $26.77 | $26.59 | $26.77 | $26.69 | 321 |
| 2022-03-24 | $26.36 | $26.79 | $26.35 | $26.79 | $26.71 | 1,931 |
| 2022-03-23 | $26.21 | $26.26 | $26.19 | $26.19 | $26.12 | 911 |
| 2022-03-22 | $26.62 | $26.62 | $26.59 | $26.59 | $26.52 | 385 |
| 2022-03-21 | $26.27 | $26.27 | $26.27 | $26.27 | $26.20 | 55 |
| 2022-03-18 | $25.84 | $26.45 | $25.84 | $26.45 | $26.37 | 437 |
| 2022-03-17 | $25.70 | $25.97 | $25.70 | $25.97 | $25.90 | 1,012 |
| 2022-03-16 | $25.03 | $25.55 | $25.03 | $25.55 | $25.48 | 853 |
| 2022-03-15 | $24.40 | $24.63 | $24.40 | $24.63 | $24.56 | 945 |
| 2022-03-14 | $24.73 | $24.73 | $24.15 | $24.18 | $24.11 | 858 |
| 2022-03-11 | $25.06 | $25.06 | $24.64 | $24.64 | $24.57 | 510 |
| 2022-03-10 | $25.00 | $25.16 | $25.00 | $25.16 | $25.09 | 428 |
| 2022-03-09 | $25.15 | $25.51 | $25.12 | $25.42 | $25.35 | 1,178 |
| 2022-03-08 | $24.39 | $24.69 | $24.25 | $24.56 | $24.50 | 6,420 |
| 2022-03-07 | $25.33 | $25.33 | $24.38 | $24.38 | $24.31 | 3,224 |
| 2022-03-04 | $25.67 | $25.67 | $25.32 | $25.45 | $25.38 | 2,694 |
| 2022-03-03 | $26.18 | $26.30 | $26.01 | $26.03 | $25.96 | 887 |
| 2022-03-02 | $25.94 | $26.43 | $25.94 | $26.43 | $26.35 | 923 |
| 2022-03-01 | $26.34 | $26.35 | $25.94 | $25.94 | $25.87 | 13,362 |
| 2022-02-28 | $26.57 | $26.57 | $26.29 | $26.50 | $26.43 | 583 |
| 2022-02-25 | $26.24 | $26.74 | $26.24 | $26.74 | $26.67 | 5,658 |
| 2022-02-24 | $25.01 | $26.23 | $24.45 | $26.23 | $26.16 | 27,584 |
| 2022-02-23 | $26.18 | $26.22 | $25.74 | $25.74 | $25.67 | 1,204 |
| 2022-02-22 | $26.27 | $26.27 | $25.96 | $26.12 | $26.05 | 853 |
| 2022-02-18 | $26.50 | $26.50 | $26.30 | $26.43 | $26.36 | 3,315 |
| 2022-02-17 | $27.26 | $27.26 | $26.74 | $26.74 | $26.67 | 545 |
| 2022-02-16 | $27.37 | $27.61 | $27.37 | $27.55 | $27.48 | 2,764 |
| 2022-02-15 | $27.18 | $27.52 | $27.18 | $27.52 | $27.45 | 439 |
| 2022-02-14 | $26.71 | $26.71 | $26.69 | $26.69 | $26.62 | 323 |
| 2022-02-11 | $27.63 | $27.63 | $26.83 | $26.83 | $26.76 | 807 |
| 2022-02-10 | $28.21 | $28.21 | $27.59 | $27.64 | $27.57 | 704 |
| 2022-02-09 | $27.80 | $28.02 | $27.79 | $28.02 | $27.94 | 3,884 |
| 2022-02-08 | $26.97 | $27.60 | $26.97 | $27.60 | $27.53 | 1,868 |
| 2022-02-07 | $27.19 | $27.19 | $27.11 | $27.11 | $27.04 | 697 |
| 2022-02-04 | $27.04 | $27.30 | $27.04 | $27.28 | $27.21 | 759 |
| 2022-02-03 | $27.42 | $27.49 | $27.13 | $27.13 | $27.06 | 584 |
| 2022-02-02 | $27.99 | $27.99 | $27.87 | $27.96 | $27.89 | 976 |
| 2022-02-01 | $27.67 | $27.84 | $27.67 | $27.84 | $27.76 | 1,337 |
| 2022-01-31 | $26.72 | $27.59 | $26.72 | $27.59 | $27.52 | 3,268 |
| 2022-01-28 | $26.16 | $26.55 | $25.70 | $26.55 | $26.48 | 2,281 |
| 2022-01-27 | $26.93 | $26.97 | $26.14 | $26.18 | $26.11 | 1,750 |
| 2022-01-26 | $27.01 | $27.24 | $26.49 | $26.63 | $26.56 | 4,629 |
| 2022-01-25 | $26.86 | $26.93 | $26.55 | $26.70 | $26.63 | 1,190 |
| 2022-01-24 | $26.46 | $27.26 | $25.90 | $27.26 | $27.19 | 63,352 |
| 2022-01-21 | $27.12 | $27.49 | $26.92 | $26.92 | $26.85 | 8,495 |
| 2022-01-20 | $28.11 | $28.25 | $27.43 | $27.44 | $27.37 | 7,785 |
| 2022-01-19 | $28.42 | $28.54 | $27.99 | $27.99 | $27.91 | 9,332 |
| 2022-01-18 | $28.59 | $28.69 | $28.39 | $28.39 | $28.32 | 3,021 |
| 2022-01-14 | $28.77 | $28.93 | $28.59 | $28.93 | $28.85 | 16,479 |
| 2022-01-13 | $29.70 | $29.70 | $28.94 | $28.94 | $28.86 | 2,702 |
| 2022-01-12 | $29.76 | $29.76 | $29.51 | $29.51 | $29.43 | 2,231 |
| 2022-01-11 | $28.99 | $29.45 | $28.96 | $29.43 | $29.35 | 5,511 |
| 2022-01-10 | $28.68 | $29.06 | $28.41 | $29.06 | $28.99 | 13,698 |
| 2022-01-07 | $29.28 | $29.43 | $29.00 | $29.07 | $28.99 | 11,895 |
| 2022-01-06 | $29.15 | $29.51 | $29.11 | $29.33 | $29.25 | 8,937 |
| 2022-01-05 | $30.10 | $30.14 | $29.51 | $29.51 | $29.43 | 3,176 |
| 2022-01-04 | $29.91 | $30.20 | $29.82 | $30.15 | $30.07 | 6,518 |
| 2022-01-03 | $30.12 | $30.18 | $29.90 | $30.15 | $30.07 | 4,757 |
| 2021-12-31 | $30.16 | $30.19 | $30.02 | $30.02 | $29.94 | 1,198 |
| 2021-12-30 | $30.35 | $30.35 | $30.08 | $30.08 | $30.00 | 3,403 |
| 2021-12-29 | $30.23 | $30.23 | $30.21 | $30.21 | $30.13 | 1,266 |
| 2021-12-28 | $30.41 | $30.41 | $30.13 | $30.20 | $30.11 | 4,563 |
| 2021-12-27 | $30.01 | $30.36 | $30.01 | $30.36 | $30.28 | 9,314 |
| 2021-12-23 | $29.90 | $30.02 | $29.90 | $29.94 | $29.86 | 4,295 |
| 2021-12-22 | $29.41 | $29.71 | $29.40 | $29.70 | $29.62 | 5,610 |
| 2021-12-21 | $29.10 | $29.45 | $29.10 | $29.43 | $29.35 | 2,746 |
| 2021-12-20 | $29.49 | $29.49 | $28.51 | $28.58 | $28.50 | 2,994 |
| 2021-12-17 | $28.62 | $29.04 | $28.62 | $28.90 | $28.82 | 1,207 |
| 2021-12-16 | $29.74 | $29.76 | $28.76 | $28.77 | $28.69 | 3,176 |
| 2021-12-15 | $28.76 | $29.48 | $28.66 | $29.48 | $29.40 | 3,096 |
| 2021-12-14 | $28.75 | $28.79 | $28.48 | $28.67 | $28.59 | 3,317 |
| 2021-12-13 | $29.40 | $29.40 | $29.05 | $29.05 | $28.97 | 2,622 |
| 2021-12-10 | $29.56 | $29.69 | $29.49 | $29.51 | $29.29 | 2,810 |
| 2021-12-09 | $29.58 | $29.63 | $29.35 | $29.35 | $29.14 | 1,599 |
| 2021-12-08 | $29.55 | $29.68 | $29.55 | $29.65 | $29.43 | 1,757 |
| 2021-12-07 | $29.00 | $29.74 | $29.00 | $29.63 | $29.41 | 10,056 |
| 2021-12-06 | $28.53 | $28.53 | $28.30 | $28.53 | $28.32 | 2,416 |
| 2021-12-03 | $28.87 | $29.03 | $28.44 | $28.48 | $28.27 | 2,040 |
| 2021-12-02 | $28.30 | $28.67 | $28.29 | $28.63 | $28.42 | 2,732 |
| 2021-12-01 | $29.39 | $29.39 | $28.44 | $28.44 | $28.23 | 2,726 |
| 2021-11-30 | $29.25 | $29.39 | $28.76 | $28.82 | $28.60 | 6,874 |
| 2021-11-29 | $29.04 | $29.42 | $29.04 | $29.42 | $29.20 | 3,634 |
| 2021-11-26 | $28.83 | $29.00 | $28.60 | $28.65 | $28.44 | 7,031 |
| 2021-11-24 | $28.84 | $29.31 | $28.84 | $29.31 | $29.09 | 3,271 |
| 2021-11-23 | $29.03 | $29.07 | $28.77 | $29.04 | $28.82 | 5,118 |
| 2021-11-22 | $29.73 | $29.99 | $29.25 | $29.25 | $29.03 | 4,989 |
| 2021-11-19 | $29.65 | $29.84 | $29.63 | $29.66 | $29.44 | 8,084 |
| 2021-11-18 | $29.67 | $29.67 | $29.56 | $29.60 | $29.38 | 3,774 |
| 2021-11-17 | $29.56 | $29.58 | $29.40 | $29.41 | $29.19 | 5,933 |
| 2021-11-16 | $29.25 | $29.53 | $29.25 | $29.53 | $29.31 | 2,250 |
| 2021-11-15 | $29.42 | $29.42 | $29.23 | $29.29 | $29.07 | 1,803 |
| 2021-11-12 | $29.16 | $29.34 | $29.13 | $29.30 | $29.08 | 1,287 |
| 2021-11-11 | $28.80 | $29.03 | $28.80 | $28.95 | $28.73 | 3,090 |
| 2021-11-10 | $29.19 | $29.23 | $28.68 | $28.68 | $28.47 | 6,000 |
| 2021-11-09 | $29.26 | $29.46 | $29.18 | $29.32 | $29.10 | 3,250 |
| 2021-11-08 | $28.93 | $29.22 | $28.93 | $29.13 | $28.91 | 1,804 |
| 2021-11-05 | $28.75 | $28.77 | $28.65 | $28.73 | $28.52 | 1,683 |
| 2021-11-04 | $28.47 | $28.63 | $28.44 | $28.59 | $28.38 | 7,991 |
| 2021-11-03 | $28.11 | $28.48 | $28.11 | $28.43 | $28.22 | 7,100 |
| 2021-11-02 | $27.70 | $28.15 | $27.70 | $28.09 | $27.88 | 5,829 |
| 2021-11-01 | $27.53 | $27.66 | $27.53 | $27.66 | $27.45 | 2,236 |
| 2021-10-29 | $27.27 | $27.52 | $27.27 | $27.50 | $27.30 | 1,439 |
| 2021-10-28 | $27.24 | $27.49 | $27.24 | $27.48 | $27.28 | 2,545 |
| 2021-10-27 | $27.28 | $27.32 | $27.14 | $27.14 | $26.93 | 2,914 |
| 2021-10-26 | $27.30 | $27.39 | $27.15 | $27.15 | $26.95 | 1,494 |
| 2021-10-25 | $27.24 | $27.30 | $27.13 | $27.13 | $26.93 | 1,651 |
| 2021-10-22 | $27.13 | $27.15 | $27.04 | $27.12 | $26.92 | 3,397 |
| 2021-10-21 | $27.01 | $27.24 | $27.01 | $27.24 | $27.03 | 2,315 |
| 2021-10-20 | $26.92 | $27.09 | $26.92 | $27.01 | $26.81 | 5,737 |
| 2021-10-19 | $26.82 | $26.92 | $26.82 | $26.91 | $26.71 | 761 |
| 2021-10-18 | $26.41 | $26.72 | $26.41 | $26.68 | $26.48 | 833 |
| 2021-10-15 | $26.51 | $26.63 | $26.51 | $26.56 | $26.36 | 1,842 |
| 2021-10-14 | $26.23 | $26.39 | $26.23 | $26.39 | $26.19 | 1,682 |
| 2021-10-13 | $25.71 | $25.91 | $25.71 | $25.87 | $25.67 | 612 |
| 2021-10-12 | $25.68 | $25.68 | $25.63 | $25.63 | $25.44 | 401 |
| 2021-10-11 | $25.78 | $25.95 | $25.72 | $25.72 | $25.53 | 1,985 |
| 2021-10-08 | $26.08 | $26.08 | $25.85 | $25.85 | $25.66 | 1,099 |
| 2021-10-07 | $26.28 | $26.28 | $26.06 | $26.06 | $25.87 | 432 |
| 2021-10-06 | $25.50 | $25.75 | $25.47 | $25.72 | $25.53 | 1,636 |
| 2021-10-05 | $25.40 | $25.76 | $25.40 | $25.66 | $25.47 | 2,733 |
| 2021-10-04 | $25.82 | $25.82 | $25.34 | $25.34 | $25.15 | 409 |
| 2021-10-01 | $25.75 | $25.96 | $25.64 | $25.96 | $25.76 | 925 |
| 2021-09-30 | $25.94 | $25.94 | $25.82 | $25.82 | $25.63 | 452 |
| 2021-09-29 | $26.11 | $26.12 | $25.79 | $25.79 | $25.60 | 1,743 |
| 2021-09-28 | $26.44 | $26.44 | $26.00 | $26.00 | $25.81 | 2,484 |
| 2021-09-27 | $26.75 | $26.82 | $26.71 | $26.77 | $26.57 | 1,402 |
| 2021-09-24 | $26.79 | $26.93 | $26.79 | $26.93 | $26.73 | 2,571 |
| 2021-09-23 | $26.81 | $27.01 | $26.81 | $26.96 | $26.76 | 11,926 |
| 2021-09-22 | $26.67 | $26.72 | $26.66 | $26.67 | $26.47 | 2,435 |
| 2021-09-21 | $26.54 | $26.54 | $26.26 | $26.33 | $26.13 | 3,702 |
| 2021-09-20 | $26.28 | $26.31 | $25.94 | $26.27 | $26.07 | 7,634 |
| 2021-09-17 | $26.88 | $26.88 | $26.66 | $26.73 | $26.53 | 2,615 |
| 2021-09-16 | $26.81 | $27.08 | $26.78 | $27.01 | $26.81 | 4,901 |
| 2021-09-15 | $26.93 | $26.97 | $26.91 | $26.97 | $26.76 | 544 |
| 2021-09-14 | $26.95 | $27.00 | $26.84 | $26.84 | $26.64 | 5,868 |
| 2021-09-13 | $27.02 | $27.02 | $26.69 | $26.84 | $26.64 | 1,401 |
| 2021-09-10 | $27.00 | $27.04 | $26.81 | $26.81 | $26.61 | 5,964 |
| 2021-09-09 | $27.11 | $27.11 | $26.90 | $26.90 | $26.70 | 2,318 |
| 2021-09-08 | $27.13 | $27.17 | $26.80 | $26.94 | $26.74 | 2,107 |
| 2021-09-07 | $27.36 | $27.36 | $27.17 | $27.17 | $26.97 | 994 |
| 2021-09-03 | $27.44 | $27.44 | $27.37 | $27.37 | $27.17 | 1,638 |
| 2021-09-02 | $27.20 | $27.26 | $27.17 | $27.25 | $27.05 | 2,523 |
| 2021-09-01 | $27.19 | $27.19 | $27.09 | $27.10 | $26.90 | 4,204 |
| 2021-08-31 | $27.08 | $27.08 | $27.01 | $27.04 | $26.84 | 2,321 |
| 2021-08-30 | $27.02 | $27.13 | $27.02 | $27.10 | $26.90 | 2,426 |
| 2021-08-27 | $26.74 | $26.89 | $26.74 | $26.89 | $26.69 | 513 |
| 2021-08-26 | $26.74 | $26.82 | $26.62 | $26.62 | $26.42 | 2,080 |
| 2021-08-25 | $26.76 | $26.82 | $26.72 | $26.72 | $26.52 | 4,978 |
| 2021-08-24 | $26.68 | $26.69 | $26.62 | $26.64 | $26.44 | 4,855 |
| 2021-08-23 | $26.36 | $26.56 | $26.36 | $26.56 | $26.36 | 3,502 |
| 2021-08-20 | $25.91 | $26.12 | $25.91 | $26.08 | $25.89 | 5,662 |
| 2021-08-19 | $25.75 | $25.97 | $25.75 | $25.86 | $25.66 | 2,931 |
| 2021-08-18 | $26.06 | $26.06 | $25.86 | $25.86 | $25.67 | 4,352 |
| 2021-08-17 | $26.23 | $26.23 | $25.80 | $25.99 | $25.80 | 4,259 |
| 2021-08-16 | $26.51 | $26.51 | $26.19 | $26.35 | $26.16 | 5,081 |
| 2021-08-13 | $26.53 | $26.53 | $26.49 | $26.52 | $26.33 | 2,093 |
| 2021-08-12 | $26.47 | $26.51 | $26.34 | $26.49 | $26.29 | 3,698 |
| 2021-08-11 | $26.49 | $26.55 | $26.42 | $26.50 | $26.31 | 3,329 |
| 2021-08-10 | $26.83 | $26.83 | $26.55 | $26.55 | $26.35 | 19,110 |
| 2021-08-09 | $26.97 | $26.97 | $26.78 | $26.83 | $26.63 | 16,642 |
| 2021-08-06 | $26.95 | $26.97 | $26.87 | $26.88 | $26.68 | 3,244 |
| 2021-08-05 | $26.94 | $27.01 | $26.88 | $26.94 | $26.74 | 4,850 |
| 2021-08-04 | $26.78 | $26.78 | $26.77 | $26.77 | $26.57 | 319 |
| 2021-08-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.44 | 259 |
| 2021-08-02 | $26.42 | $26.43 | $26.33 | $26.33 | $26.14 | 921 |
| 2021-07-30 | $26.17 | $26.17 | $26.17 | $26.17 | $25.97 | 347 |
| 2021-07-29 | $26.28 | $26.28 | $26.28 | $26.28 | $26.09 | 242 |
| 2021-07-28 | $25.87 | $26.00 | $25.87 | $26.00 | $25.80 | 709 |
| 2021-07-27 | $26.00 | $26.00 | $25.63 | $25.74 | $25.55 | 3,355 |
| 2021-07-26 | $26.07 | $26.07 | $25.94 | $25.99 | $25.80 | 1,205 |
| 2021-07-23 | $25.91 | $26.06 | $25.91 | $26.06 | $25.87 | 368 |
| 2021-07-22 | $25.87 | $25.88 | $25.84 | $25.84 | $25.65 | 1,125 |
| 2021-07-21 | $25.62 | $25.83 | $25.59 | $25.83 | $25.64 | 2,881 |
| 2021-07-20 | $25.13 | $25.52 | $25.13 | $25.52 | $25.33 | 950 |
| 2021-07-19 | $25.06 | $25.09 | $25.00 | $25.09 | $24.90 | 4,542 |
| 2021-07-16 | $25.66 | $25.66 | $25.34 | $25.34 | $25.15 | 2,905 |
| 2021-07-15 | $25.86 | $25.86 | $25.64 | $25.66 | $25.47 | 1,048 |
| 2021-07-14 | $25.99 | $26.00 | $25.94 | $25.94 | $25.75 | 874 |
| 2021-07-13 | $25.98 | $26.04 | $25.91 | $25.92 | $25.72 | 1,584 |
| 2021-07-12 | $25.98 | $26.00 | $25.97 | $26.00 | $25.81 | 3,600 |
| 2021-07-09 | $25.90 | $25.99 | $25.86 | $25.98 | $25.79 | 1,288 |
| 2021-07-08 | $25.40 | $25.63 | $25.40 | $25.56 | $25.37 | 1,454 |
| 2021-07-07 | $26.05 | $26.05 | $25.75 | $25.86 | $25.67 | 1,084 |
| 2021-07-06 | $25.98 | $25.99 | $25.73 | $25.97 | $25.77 | 9,003 |
| 2021-07-02 | $25.79 | $25.86 | $25.73 | $25.86 | $25.66 | 1,473 |
| 2021-07-01 | $25.78 | $25.78 | $25.65 | $25.65 | $25.45 | 764 |
| 2021-06-30 | $25.88 | $25.88 | $25.81 | $25.83 | $25.64 | 2,057 |
| 2021-06-29 | $25.84 | $25.96 | $25.80 | $25.95 | $25.75 | 4,498 |
| 2021-06-28 | $25.72 | $25.88 | $25.72 | $25.81 | $25.61 | 6,186 |
| 2021-06-25 | $25.49 | $25.51 | $25.39 | $25.48 | $25.29 | 5,217 |
| 2021-06-24 | $25.30 | $25.41 | $25.30 | $25.39 | $25.20 | 5,386 |
| 2021-06-23 | $25.10 | $25.21 | $25.10 | $25.12 | $24.93 | 2,121 |
| 2021-06-22 | $25.00 | $25.10 | $25.00 | $25.10 | $24.91 | 583 |
| 2021-06-21 | $24.86 | $25.03 | $24.86 | $25.03 | $24.84 | 1,808 |
| 2021-06-18 | $25.14 | $25.15 | $24.89 | $24.97 | $24.79 | 4,331 |
| 2021-06-17 | $25.03 | $25.38 | $25.03 | $25.35 | $25.16 | 3,311 |
| 2021-06-16 | $25.40 | $25.45 | $25.09 | $25.21 | $25.02 | 5,032 |
| 2021-06-15 | $25.46 | $25.46 | $25.32 | $25.32 | $25.13 | 4,916 |
| 2021-06-14 | $25.33 | $25.47 | $25.32 | $25.43 | $25.24 | 7,833 |
| 2021-06-11 | $25.36 | $25.36 | $25.25 | $25.28 | $25.09 | 9,832 |
| 2021-06-10 | $25.17 | $25.32 | $25.17 | $25.31 | $25.12 | 2,365 |
iShares Cloud 5G and Tech ETF (IDAT) News Headlines
Recent iShares Cloud 5G and Tech ETF (IDAT) News
Similar Companies to iShares Cloud 5G and Tech ETF (IDAT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |