Nifty India Financials ETF (INDF) Exchange: NYSE ARCA
Data as of June 25, 2025
$39.17 ($0.58) 1.52%
Nifty India Financials ETF - Daily Information
Click for more stock information on Nifty India Financials ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $38.99 |
| Previous Close | $39.17 |
| High | $39.36 |
| Low | $38.90 |
| Adjusted Open | $38.99 |
| Previous Adjusted Close | $39.17 |
| Adjusted High | $39.36 |
| Adjusted Low | $38.90 |
About Nifty India Financials ETF (INDF)
Nifty India Financials ETF
Invest in Nifty India Financials ETF (INDF)
Historical Stock Data for Nifty India Financials ETF (INDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $38.99 | $39.36 | $38.90 | $39.17 | $39.17 | 2,038 |
| 2025-05-22 | $38.60 | $38.63 | $38.55 | $38.58 | $38.58 | 3,184 |
| 2025-05-21 | $38.74 | $39.01 | $38.67 | $38.71 | $38.71 | 1,552 |
| 2025-05-20 | $38.85 | $38.85 | $38.62 | $38.75 | $38.75 | 4,403 |
| 2025-05-19 | $39.19 | $39.44 | $39.14 | $39.28 | $39.28 | 2,163 |
| 2025-05-16 | $39.06 | $39.06 | $38.80 | $39.00 | $39.00 | 3,334 |
| 2025-05-15 | $38.67 | $39.25 | $38.67 | $39.14 | $39.14 | 4,882 |
| 2025-05-14 | $38.95 | $38.95 | $38.56 | $38.60 | $38.60 | 4,219 |
| 2025-05-13 | $38.72 | $38.92 | $38.66 | $38.84 | $38.84 | 5,683 |
| 2025-05-12 | $39.00 | $39.00 | $38.72 | $38.88 | $38.88 | 4,413 |
| 2025-05-09 | $37.95 | $37.95 | $37.14 | $37.33 | $37.33 | 6,086 |
| 2025-05-08 | $38.50 | $38.50 | $36.88 | $37.01 | $37.01 | 33,315 |
| 2025-05-07 | $38.56 | $38.78 | $38.50 | $38.58 | $38.58 | 3,878 |
| 2025-05-06 | $39.09 | $39.09 | $38.51 | $38.63 | $38.63 | 10,670 |
| 2025-05-05 | $39.00 | $39.30 | $39.00 | $39.09 | $39.09 | 7,641 |
| 2025-05-02 | $39.62 | $39.62 | $38.91 | $39.00 | $39.00 | 7,500 |
| 2025-05-01 | $39.90 | $39.90 | $38.47 | $38.72 | $38.72 | 3,283 |
| 2025-04-30 | $39.81 | $39.81 | $38.47 | $38.69 | $38.69 | 3,723 |
| 2025-04-29 | $38.65 | $38.79 | $38.55 | $38.73 | $38.73 | 6,509 |
| 2025-04-28 | $38.40 | $38.79 | $38.40 | $38.61 | $38.61 | 9,299 |
| 2025-04-25 | $38.51 | $38.51 | $38.18 | $38.41 | $38.41 | 9,354 |
| 2025-04-24 | $39.00 | $39.05 | $38.66 | $39.05 | $39.05 | 7,236 |
| 2025-04-23 | $39.10 | $39.15 | $38.61 | $38.76 | $38.76 | 19,615 |
| 2025-04-22 | $39.36 | $39.55 | $39.13 | $39.34 | $39.34 | 11,836 |
| 2025-04-21 | $39.22 | $39.22 | $38.90 | $38.95 | $38.95 | 8,618 |
| 2025-04-17 | $37.59 | $38.76 | $37.59 | $38.46 | $38.46 | 26,269 |
| 2025-04-16 | $37.37 | $37.47 | $37.16 | $37.25 | $37.25 | 3,008 |
| 2025-04-15 | $36.90 | $37.53 | $36.90 | $37.15 | $37.15 | 3,291 |
| 2025-04-14 | $36.63 | $36.74 | $36.51 | $36.60 | $36.60 | 1,622 |
| 2025-04-11 | $36.00 | $36.45 | $35.89 | $36.40 | $36.40 | 5,373 |
| 2025-04-10 | $36.84 | $36.84 | $35.92 | $36.26 | $36.26 | 6,243 |
| 2025-04-09 | $36.17 | $36.93 | $35.00 | $36.75 | $36.75 | 6,893 |
| 2025-04-08 | $36.37 | $36.37 | $35.13 | $35.41 | $35.41 | 3,857 |
| 2025-04-07 | $34.18 | $35.38 | $34.18 | $35.31 | $35.31 | 2,373 |
| 2025-04-04 | $36.22 | $36.22 | $35.16 | $35.57 | $35.57 | 5,732 |
| 2025-04-03 | $36.57 | $36.65 | $36.54 | $36.55 | $36.55 | 4,410 |
| 2025-04-02 | $36.70 | $36.76 | $36.70 | $36.76 | $36.76 | 1,877 |
| 2025-04-01 | $36.86 | $36.86 | $36.27 | $36.43 | $36.43 | 3,616 |
| 2025-03-31 | $36.68 | $36.88 | $36.64 | $36.88 | $36.88 | 11,800 |
| 2025-03-28 | $37.01 | $37.01 | $36.76 | $36.76 | $36.76 | 2,904 |
| 2025-03-27 | $37.02 | $37.12 | $36.96 | $36.99 | $36.99 | 2,831 |
| 2025-03-26 | $36.73 | $36.73 | $36.50 | $36.55 | $36.55 | 3,357 |
| 2025-03-25 | $36.92 | $37.09 | $36.92 | $37.09 | $37.09 | 1,369 |
| 2025-03-24 | $37.00 | $37.26 | $37.00 | $37.18 | $37.18 | 5,386 |
| 2025-03-21 | $36.43 | $36.54 | $36.42 | $36.50 | $36.50 | 4,059 |
| 2025-03-20 | $35.80 | $35.97 | $35.80 | $35.97 | $35.97 | 3,547 |
| 2025-03-19 | $35.69 | $36.00 | $35.63 | $35.95 | $35.95 | 10,959 |
| 2025-03-18 | $35.23 | $35.30 | $35.09 | $35.30 | $35.30 | 3,755 |
| 2025-03-17 | $34.58 | $34.91 | $34.58 | $34.91 | $34.91 | 6,065 |
| 2025-03-14 | $34.20 | $34.27 | $34.19 | $34.27 | $34.27 | 1,080 |
| 2025-03-13 | $33.86 | $34.00 | $33.86 | $33.97 | $33.97 | 1,741 |
| 2025-03-12 | $34.03 | $34.10 | $34.02 | $34.10 | $34.10 | 4,118 |
| 2025-03-11 | $33.82 | $33.90 | $33.82 | $33.90 | $33.90 | 776 |
| 2025-03-10 | $33.60 | $33.63 | $33.42 | $33.59 | $33.59 | 3,178 |
| 2025-03-07 | $33.76 | $33.93 | $33.70 | $33.93 | $33.93 | 1,040 |
| 2025-03-06 | $34.01 | $34.06 | $33.90 | $33.94 | $33.94 | 4,467 |
| 2025-03-05 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1,201 |
| 2025-03-04 | $33.56 | $33.56 | $33.29 | $33.52 | $33.52 | 5,126 |
| 2025-03-03 | $33.63 | $33.63 | $33.40 | $33.40 | $33.40 | 2,454 |
| 2025-02-28 | $33.52 | $33.64 | $33.49 | $33.60 | $33.60 | 4,491 |
| 2025-02-27 | $33.88 | $33.95 | $33.75 | $33.81 | $33.81 | 1,792 |
| 2025-02-26 | $33.76 | $34.04 | $33.76 | $33.84 | $33.84 | 779 |
| 2025-02-25 | $33.94 | $33.96 | $33.83 | $33.96 | $33.96 | 2,505 |
| 2025-02-24 | $34.02 | $34.05 | $33.81 | $33.95 | $33.95 | 2,249 |
| 2025-02-21 | $34.18 | $34.18 | $33.89 | $33.89 | $33.89 | 1,638 |
| 2025-02-20 | $34.42 | $34.42 | $34.30 | $34.41 | $34.41 | 758 |
| 2025-02-19 | $34.23 | $34.28 | $34.21 | $34.28 | $34.28 | 1,235 |
| 2025-02-18 | $34.05 | $34.25 | $34.05 | $34.18 | $34.18 | 2,034 |
| 2025-02-14 | $34.10 | $34.10 | $33.99 | $33.99 | $33.99 | 2,417 |
| 2025-02-13 | $34.33 | $34.45 | $34.33 | $34.45 | $34.45 | 733 |
| 2025-02-12 | $33.77 | $34.02 | $33.77 | $33.84 | $33.84 | 3,717 |
| 2025-02-11 | $33.94 | $33.98 | $33.84 | $33.84 | $33.84 | 807 |
| 2025-02-10 | $34.09 | $34.14 | $34.09 | $34.14 | $34.14 | 692 |
| 2025-02-07 | $34.18 | $34.18 | $34.09 | $34.10 | $34.10 | 753 |
| 2025-02-06 | $34.40 | $34.42 | $34.36 | $34.38 | $34.38 | 1,649 |
| 2025-02-05 | $34.65 | $34.65 | $34.63 | $34.63 | $34.63 | 588 |
| 2025-02-04 | $34.76 | $34.80 | $34.74 | $34.75 | $34.75 | 1,381 |
| 2025-02-03 | $34.01 | $34.19 | $33.97 | $34.19 | $34.19 | 2,583 |
| 2025-01-31 | $34.34 | $34.36 | $34.20 | $34.20 | $34.20 | 776 |
| 2025-01-30 | $34.19 | $34.29 | $34.18 | $34.18 | $34.18 | 3,947 |
| 2025-01-29 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 476 |
| 2025-01-28 | $33.57 | $33.83 | $33.57 | $33.77 | $33.77 | 3,757 |
| 2025-01-27 | $33.33 | $33.42 | $33.24 | $33.42 | $33.42 | 6,988 |
| 2025-01-24 | $33.59 | $33.67 | $33.57 | $33.60 | $33.60 | 1,251 |
| 2025-01-23 | $33.78 | $33.80 | $33.75 | $33.80 | $33.80 | 3,160 |
| 2025-01-22 | $33.85 | $33.95 | $33.71 | $33.76 | $33.76 | 9,665 |
| 2025-01-21 | $33.99 | $33.99 | $33.87 | $33.87 | $33.87 | 2,113 |
| 2025-01-17 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 412 |
| 2025-01-16 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 455 |
| 2025-01-15 | $34.27 | $34.34 | $34.12 | $34.14 | $34.14 | 594 |
| 2025-01-14 | $33.36 | $34.01 | $33.36 | $34.00 | $34.00 | 7,427 |
| 2025-01-13 | $33.58 | $33.58 | $33.50 | $33.50 | $33.50 | 893 |
| 2025-01-10 | $34.43 | $34.43 | $33.57 | $33.65 | $33.65 | 2,706 |
| 2025-01-08 | $34.82 | $34.82 | $34.56 | $34.70 | $34.70 | 2,007 |
| 2025-01-07 | $35.11 | $35.17 | $34.94 | $34.94 | $34.94 | 2,304 |
| 2025-01-06 | $34.98 | $35.12 | $34.90 | $35.10 | $35.10 | 1,157 |
| 2025-01-03 | $35.62 | $35.62 | $35.45 | $35.57 | $35.57 | 1,205 |
| 2025-01-02 | $35.67 | $35.81 | $35.45 | $35.56 | $35.56 | 1,559 |
| 2024-12-31 | $35.06 | $35.19 | $34.93 | $35.06 | $35.06 | 3,911 |
| 2024-12-30 | $35.36 | $35.36 | $34.84 | $34.92 | $34.92 | 4,302 |
| 2024-12-27 | $37.40 | $37.52 | $37.32 | $37.52 | $35.33 | 2,560 |
| 2024-12-26 | $37.64 | $37.64 | $37.62 | $37.63 | $35.44 | 1,269 |
| 2024-12-24 | $37.63 | $37.75 | $37.55 | $37.75 | $35.56 | 1,197 |
| 2024-12-23 | $37.53 | $37.75 | $37.53 | $37.73 | $35.54 | 685 |
| 2024-12-20 | $37.60 | $37.94 | $37.60 | $37.77 | $35.57 | 773 |
| 2024-12-19 | $38.00 | $38.00 | $37.89 | $37.89 | $35.68 | 936 |
| 2024-12-18 | $38.28 | $38.30 | $37.74 | $37.82 | $35.62 | 1,110 |
| 2024-12-17 | $38.71 | $38.81 | $38.71 | $38.81 | $36.55 | 1,191 |
| 2024-12-16 | $39.38 | $39.40 | $39.30 | $39.30 | $37.01 | 1,175 |
| 2024-12-13 | $39.47 | $39.47 | $39.38 | $39.38 | $37.09 | 559 |
| 2024-12-12 | $39.26 | $39.26 | $39.26 | $39.26 | $36.97 | 102 |
| 2024-12-11 | $39.43 | $39.64 | $39.42 | $39.42 | $37.13 | 404 |
| 2024-12-10 | $39.54 | $39.54 | $39.54 | $39.54 | $37.24 | 178 |
| 2024-12-09 | $39.53 | $39.59 | $39.34 | $39.53 | $37.23 | 2,925 |
| 2024-12-06 | $39.30 | $39.54 | $39.30 | $39.38 | $37.09 | 1,064 |
| 2024-12-05 | $39.30 | $39.68 | $39.30 | $39.51 | $37.21 | 1,144 |
| 2024-12-04 | $39.03 | $39.20 | $39.03 | $39.16 | $36.88 | 959 |
| 2024-12-03 | $38.67 | $38.77 | $38.59 | $38.77 | $36.51 | 950 |
| 2024-12-02 | $39.55 | $39.55 | $38.42 | $38.50 | $36.26 | 2,030 |
| 2024-11-29 | $38.41 | $38.84 | $38.39 | $38.84 | $36.58 | 996 |
| 2024-11-27 | $38.80 | $38.88 | $38.67 | $38.88 | $36.62 | 2,556 |
| 2024-11-26 | $38.76 | $38.91 | $38.57 | $38.86 | $36.59 | 3,176 |
| 2024-11-25 | $38.81 | $38.99 | $38.73 | $38.96 | $36.69 | 4,027 |
| 2024-11-22 | $38.33 | $38.33 | $38.19 | $38.30 | $36.07 | 3,824 |
| 2024-11-21 | $37.52 | $37.76 | $37.37 | $37.63 | $35.44 | 1,054 |
| 2024-11-20 | $38.00 | $38.05 | $38.00 | $38.05 | $35.84 | 319 |
| 2024-11-19 | $37.66 | $38.03 | $37.66 | $38.03 | $35.81 | 879 |
| 2024-11-18 | $35.83 | $37.66 | $35.83 | $37.65 | $35.46 | 1,001 |
| 2024-11-15 | $37.55 | $37.55 | $37.43 | $37.43 | $37.43 | 475 |
| 2024-11-14 | $37.67 | $37.67 | $37.62 | $37.62 | $37.62 | 1,339 |
| 2024-11-13 | $37.81 | $37.82 | $37.46 | $37.67 | $37.67 | 2,386 |
| 2024-11-12 | $38.07 | $38.13 | $38.00 | $38.12 | $38.12 | 1,447 |
| 2024-11-11 | $38.82 | $38.82 | $38.67 | $38.75 | $38.75 | 1,571 |
| 2024-11-08 | $38.35 | $38.42 | $38.35 | $38.41 | $38.41 | 825 |
| 2024-11-07 | $38.80 | $38.99 | $38.80 | $38.97 | $38.97 | 3,125 |
| 2024-11-06 | $39.25 | $39.25 | $38.77 | $39.12 | $39.12 | 1,557 |
| 2024-11-05 | $39.26 | $39.34 | $39.26 | $39.34 | $39.34 | 846 |
| 2024-11-04 | $38.62 | $38.75 | $38.28 | $38.44 | $38.44 | 954 |
| 2024-11-01 | $38.91 | $38.99 | $38.87 | $38.99 | $38.99 | 575 |
| 2024-10-31 | $38.86 | $38.86 | $38.85 | $38.85 | $38.85 | 392 |
| 2024-10-30 | $39.16 | $39.16 | $39.11 | $39.11 | $39.11 | 914 |
| 2024-10-29 | $39.87 | $39.87 | $39.71 | $39.71 | $39.71 | 522 |
| 2024-10-28 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 260 |
| 2024-10-25 | $38.88 | $38.88 | $38.51 | $38.64 | $38.64 | 1,015 |
| 2024-10-24 | $39.05 | $39.26 | $39.05 | $39.09 | $39.09 | 698 |
| 2024-10-23 | $38.98 | $38.98 | $38.91 | $38.92 | $38.92 | 558 |
| 2024-10-22 | $39.00 | $39.19 | $38.81 | $39.11 | $39.11 | 1,686 |
| 2024-10-21 | $39.22 | $39.45 | $39.22 | $39.45 | $39.45 | 955 |
| 2024-10-18 | $39.74 | $39.78 | $39.40 | $39.43 | $39.43 | 1,682 |
| 2024-10-17 | $38.90 | $38.90 | $38.75 | $38.75 | $38.75 | 1,035 |
| 2024-10-16 | $39.49 | $39.68 | $39.49 | $39.64 | $39.64 | 703 |
| 2024-10-15 | $39.50 | $39.50 | $39.42 | $39.42 | $39.42 | 335 |
| 2024-10-14 | $39.41 | $39.60 | $39.38 | $39.60 | $39.60 | 940 |
| 2024-10-11 | $39.34 | $39.35 | $39.22 | $39.22 | $39.22 | 793 |
| 2024-10-10 | $39.23 | $39.37 | $39.13 | $39.37 | $39.37 | 2,309 |
| 2024-10-09 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 402 |
| 2024-10-08 | $38.76 | $39.10 | $38.76 | $39.09 | $39.09 | 1,183 |
| 2024-10-07 | $38.66 | $38.82 | $38.38 | $38.38 | $38.38 | 3,123 |
| 2024-10-04 | $39.11 | $39.31 | $39.11 | $39.31 | $39.31 | 797 |
| 2024-10-03 | $39.91 | $39.91 | $39.42 | $39.47 | $39.47 | 3,850 |
| 2024-10-02 | $40.15 | $40.15 | $40.06 | $40.06 | $40.06 | 600 |
| 2024-10-01 | $40.49 | $40.49 | $40.42 | $40.42 | $40.42 | 1,033 |
| 2024-09-30 | $40.54 | $40.54 | $40.23 | $40.44 | $40.44 | 1,375 |
| 2024-09-27 | $41.51 | $41.51 | $41.18 | $41.18 | $41.18 | 942 |
| 2024-09-26 | $41.62 | $41.73 | $41.55 | $41.68 | $41.68 | 1,257 |
| 2024-09-25 | $41.59 | $41.59 | $41.15 | $41.28 | $41.28 | 358 |
| 2024-09-24 | $41.13 | $41.13 | $41.13 | $41.13 | $41.13 | 482 |
| 2024-09-23 | $41.40 | $41.69 | $41.38 | $41.52 | $41.52 | 2,269 |
| 2024-09-20 | $41.15 | $41.23 | $41.12 | $41.12 | $41.12 | 1,604 |
| 2024-09-19 | $40.46 | $40.75 | $40.46 | $40.75 | $40.75 | 1,720 |
| 2024-09-18 | $40.27 | $40.56 | $40.27 | $40.42 | $40.42 | 1,125 |
| 2024-09-17 | $40.02 | $40.02 | $39.95 | $39.95 | $39.95 | 699 |
| 2024-09-16 | $40.01 | $40.14 | $40.01 | $40.14 | $40.14 | 1,918 |
| 2024-09-13 | $39.84 | $40.11 | $39.84 | $40.11 | $40.11 | 755 |
| 2024-09-12 | $39.99 | $40.07 | $39.99 | $40.07 | $40.07 | 427 |
| 2024-09-11 | $39.30 | $39.62 | $39.08 | $39.62 | $39.62 | 1,380 |
| 2024-09-10 | $39.47 | $39.54 | $39.30 | $39.54 | $39.54 | 1,259 |
| 2024-09-09 | $39.93 | $40.00 | $39.91 | $39.91 | $39.91 | 593 |
| 2024-09-06 | $39.31 | $39.47 | $39.31 | $39.47 | $39.47 | 469 |
| 2024-09-05 | $40.19 | $40.19 | $39.83 | $39.98 | $39.98 | 2,175 |
| 2024-09-04 | $39.95 | $40.38 | $39.95 | $40.16 | $40.16 | 1,092 |
| 2024-09-03 | $40.09 | $40.20 | $40.00 | $40.00 | $40.00 | 6,299 |
| 2024-08-30 | $39.62 | $39.66 | $39.55 | $39.61 | $39.61 | 8,516 |
| 2024-08-29 | $39.55 | $39.55 | $39.48 | $39.48 | $39.48 | 2,214 |
| 2024-08-28 | $39.56 | $39.59 | $39.37 | $39.37 | $39.37 | 2,032 |
| 2024-08-27 | $39.57 | $39.69 | $39.57 | $39.58 | $39.58 | 2,128 |
| 2024-08-26 | $39.06 | $39.24 | $39.06 | $39.24 | $39.24 | 1,124 |
| 2024-08-23 | $39.09 | $39.09 | $39.03 | $39.03 | $39.03 | 528 |
| 2024-08-22 | $38.84 | $38.93 | $38.84 | $38.93 | $38.93 | 1,530 |
| 2024-08-21 | $38.01 | $39.03 | $38.01 | $38.83 | $38.83 | 3,264 |
| 2024-08-20 | $39.14 | $39.14 | $39.03 | $39.09 | $39.09 | 1,261 |
| 2024-08-19 | $37.74 | $38.68 | $37.74 | $38.53 | $38.53 | 3,859 |
| 2024-08-16 | $38.43 | $38.75 | $38.43 | $38.74 | $38.74 | 1,690 |
| 2024-08-15 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 480 |
| 2024-08-14 | $37.90 | $37.98 | $37.83 | $37.91 | $37.91 | 1,224 |
| 2024-08-13 | $37.92 | $38.14 | $37.92 | $37.97 | $37.97 | 1,277 |
| 2024-08-12 | $38.73 | $38.73 | $38.50 | $38.50 | $38.50 | 391 |
| 2024-08-09 | $38.20 | $38.51 | $38.20 | $38.51 | $38.51 | 2,782 |
| 2024-08-08 | $38.54 | $38.54 | $38.50 | $38.50 | $38.50 | 854 |
| 2024-08-07 | $38.06 | $38.06 | $37.94 | $37.95 | $37.95 | 826 |
| 2024-08-06 | $37.70 | $37.87 | $37.70 | $37.85 | $37.85 | 2,810 |
| 2024-08-05 | $37.85 | $38.20 | $37.54 | $37.95 | $37.95 | 5,974 |
| 2024-08-02 | $38.80 | $39.03 | $38.71 | $38.99 | $38.99 | 3,648 |
| 2024-08-01 | $39.45 | $39.45 | $39.07 | $39.15 | $39.15 | 1,785 |
| 2024-07-31 | $39.74 | $39.74 | $39.51 | $39.67 | $39.67 | 1,968 |
| 2024-07-30 | $39.32 | $39.32 | $39.15 | $39.28 | $39.28 | 621 |
| 2024-07-29 | $39.37 | $39.37 | $39.17 | $39.17 | $39.17 | 2,466 |
| 2024-07-26 | $39.20 | $39.46 | $39.16 | $39.30 | $39.30 | 3,313 |
| 2024-07-25 | $39.78 | $39.78 | $38.30 | $38.59 | $38.59 | 2,288 |
| 2024-07-24 | $38.63 | $38.70 | $38.23 | $38.23 | $38.23 | 3,288 |
| 2024-07-23 | $39.04 | $39.04 | $38.22 | $38.22 | $38.22 | 3,711 |
| 2024-07-22 | $39.42 | $39.58 | $39.21 | $39.41 | $39.41 | 1,794 |
| 2024-07-19 | $39.16 | $39.25 | $39.06 | $39.16 | $39.16 | 2,511 |
| 2024-07-18 | $39.64 | $39.79 | $39.61 | $39.61 | $39.61 | 2,925 |
| 2024-07-17 | $39.65 | $39.73 | $39.03 | $39.10 | $39.10 | 7,218 |
| 2024-07-16 | $39.60 | $39.82 | $39.60 | $39.78 | $39.78 | 1,169 |
| 2024-07-15 | $39.95 | $39.95 | $39.48 | $39.66 | $39.66 | 1,336 |
| 2024-07-12 | $39.84 | $39.84 | $39.49 | $39.69 | $39.69 | 2,501 |
| 2024-07-11 | $40.00 | $40.00 | $39.52 | $39.67 | $39.67 | 2,075 |
| 2024-07-10 | $39.58 | $39.61 | $39.50 | $39.59 | $39.59 | 1,964 |
| 2024-07-09 | $39.59 | $39.59 | $39.34 | $39.46 | $39.46 | 2,022 |
| 2024-07-08 | $39.57 | $39.57 | $39.06 | $39.06 | $39.06 | 3,451 |
| 2024-07-05 | $39.67 | $39.67 | $39.07 | $39.37 | $39.37 | 7,920 |
| 2024-07-03 | $39.64 | $39.64 | $39.58 | $39.58 | $39.58 | 898 |
| 2024-07-02 | $39.17 | $39.17 | $38.62 | $39.04 | $39.04 | 14,850 |
| 2024-07-01 | $39.21 | $39.21 | $39.00 | $39.13 | $39.13 | 2,555 |
| 2024-06-28 | $39.10 | $39.18 | $38.56 | $38.70 | $38.70 | 7,395 |
| 2024-06-27 | $39.35 | $39.35 | $38.90 | $39.22 | $39.22 | 3,276 |
| 2024-06-26 | $38.64 | $38.70 | $38.64 | $38.69 | $38.69 | 925 |
| 2024-06-25 | $38.88 | $38.88 | $38.59 | $38.79 | $38.79 | 1,961 |
| 2024-06-24 | $38.29 | $38.53 | $38.29 | $38.50 | $38.50 | 1,980 |
| 2024-06-21 | $38.10 | $38.14 | $37.76 | $38.01 | $38.01 | 5,377 |
| 2024-06-20 | $38.12 | $38.23 | $38.12 | $38.23 | $38.23 | 1,148 |
| 2024-06-18 | $38.12 | $38.17 | $38.02 | $38.11 | $38.11 | 2,080 |
| 2024-06-17 | $37.80 | $37.90 | $37.74 | $37.89 | $37.89 | 3,025 |
| 2024-06-14 | $37.60 | $37.77 | $37.39 | $37.66 | $37.66 | 1,900 |
| 2024-06-13 | $37.35 | $37.35 | $37.21 | $37.21 | $37.21 | 2,504 |
| 2024-06-12 | $37.30 | $37.39 | $37.13 | $37.21 | $37.21 | 2,234 |
| 2024-06-11 | $36.70 | $36.77 | $36.70 | $36.77 | $36.77 | 307 |
| 2024-06-10 | $37.03 | $37.03 | $36.95 | $36.95 | $36.95 | 2,049 |
| 2024-06-07 | $37.98 | $37.98 | $34.59 | $36.66 | $36.66 | 9,690 |
| 2024-06-06 | $36.50 | $36.50 | $36.32 | $36.36 | $36.36 | 8,711 |
| 2024-06-05 | $36.05 | $36.22 | $35.91 | $36.22 | $36.22 | 13,833 |
| 2024-06-04 | $34.86 | $34.98 | $34.00 | $34.95 | $34.95 | 49,355 |
| 2024-06-03 | $38.02 | $38.02 | $37.48 | $37.89 | $37.89 | 8,835 |
| 2024-05-31 | $36.19 | $36.22 | $36.06 | $36.22 | $36.22 | 1,686 |
| 2024-05-30 | $36.20 | $36.29 | $36.20 | $36.25 | $36.25 | 4,030 |
| 2024-05-29 | $36.44 | $36.44 | $36.22 | $36.27 | $36.27 | 1,232 |
| 2024-05-28 | $37.00 | $37.00 | $36.79 | $36.88 | $36.88 | 1,917 |
| 2024-05-24 | $36.62 | $36.81 | $36.62 | $36.79 | $36.79 | 2,172 |
| 2024-05-23 | $36.49 | $36.49 | $36.37 | $36.37 | $36.37 | 864 |
| 2024-05-22 | $36.01 | $36.09 | $35.85 | $35.85 | $35.85 | 1,721 |
| 2024-05-21 | $36.06 | $36.32 | $36.06 | $36.14 | $36.14 | 656 |
| 2024-05-20 | $36.41 | $36.52 | $36.25 | $36.42 | $36.42 | 1,392 |
| 2024-05-17 | $36.31 | $36.36 | $36.16 | $36.26 | $36.26 | 1,916 |
| 2024-05-16 | $35.88 | $36.20 | $35.88 | $36.09 | $36.09 | 1,717 |
| 2024-05-15 | $35.87 | $35.94 | $35.75 | $35.75 | $35.75 | 5,012 |
| 2024-05-14 | $35.81 | $35.81 | $35.72 | $35.75 | $35.75 | 1,145 |
| 2024-05-13 | $36.55 | $36.55 | $35.62 | $35.65 | $35.65 | 1,328 |
| 2024-05-10 | $35.36 | $35.36 | $35.23 | $35.26 | $35.26 | 806 |
| 2024-05-09 | $35.58 | $35.58 | $35.26 | $35.35 | $35.35 | 4,852 |
| 2024-05-08 | $35.96 | $36.03 | $35.95 | $35.95 | $35.95 | 2,343 |
| 2024-05-07 | $36.03 | $36.13 | $35.95 | $35.95 | $35.95 | 654 |
| 2024-05-06 | $36.54 | $36.54 | $36.35 | $36.39 | $36.39 | 669 |
| 2024-05-03 | $36.80 | $36.88 | $36.80 | $36.88 | $36.88 | 935 |
| 2024-05-02 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 258 |
| 2024-05-01 | $36.40 | $36.48 | $36.36 | $36.42 | $36.42 | 1,405 |
| 2024-04-30 | $36.28 | $36.43 | $36.28 | $36.43 | $36.43 | 1,104 |
| 2024-04-29 | $36.11 | $36.28 | $36.11 | $36.23 | $36.23 | 840 |
| 2024-04-26 | $35.95 | $35.95 | $35.75 | $35.84 | $35.84 | 795 |
| 2024-04-25 | $35.81 | $36.05 | $35.62 | $35.89 | $35.89 | 8,115 |
| 2024-04-24 | $35.67 | $35.67 | $35.63 | $35.63 | $35.63 | 406 |
| 2024-04-23 | $35.64 | $35.66 | $35.56 | $35.66 | $35.66 | 641 |
| 2024-04-22 | $35.54 | $35.70 | $35.54 | $35.68 | $35.68 | 748 |
| 2024-04-19 | $35.00 | $35.35 | $35.00 | $35.27 | $35.27 | 1,974 |
| 2024-04-18 | $34.81 | $34.97 | $34.81 | $34.89 | $34.89 | 433 |
| 2024-04-17 | $35.00 | $35.01 | $34.69 | $34.87 | $34.87 | 777 |
| 2024-04-16 | $35.05 | $35.06 | $35.05 | $35.06 | $35.06 | 650 |
| 2024-04-15 | $35.25 | $35.30 | $35.00 | $35.06 | $35.06 | 3,879 |
| 2024-04-12 | $35.60 | $35.64 | $35.45 | $35.55 | $35.55 | 12,521 |
| 2024-04-11 | $35.76 | $35.90 | $35.76 | $35.90 | $35.90 | 605 |
| 2024-04-10 | $35.57 | $36.00 | $35.55 | $35.86 | $35.86 | 4,385 |
| 2024-04-09 | $36.57 | $36.58 | $36.21 | $36.36 | $36.36 | 2,911 |
| 2024-04-08 | $36.10 | $36.35 | $36.10 | $36.35 | $36.35 | 533 |
| 2024-04-05 | $36.10 | $36.10 | $35.77 | $36.00 | $36.00 | 2,019 |
| 2024-04-04 | $35.90 | $35.90 | $35.54 | $35.54 | $35.54 | 845 |
| 2024-04-03 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 266 |
| 2024-04-02 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 214 |
| 2024-04-01 | $35.52 | $35.52 | $35.30 | $35.31 | $35.31 | 995 |
| 2024-03-28 | $35.41 | $35.41 | $35.29 | $35.29 | $35.29 | 598 |
| 2024-03-27 | $34.86 | $34.88 | $34.75 | $34.88 | $34.88 | 1,438 |
| 2024-03-26 | $35.04 | $35.04 | $34.83 | $34.83 | $34.83 | 815 |
| 2024-03-25 | $34.56 | $34.80 | $34.56 | $34.67 | $34.67 | 699 |
| 2024-03-22 | $34.87 | $34.87 | $34.64 | $34.64 | $34.64 | 1,452 |
| 2024-03-21 | $34.97 | $34.97 | $34.75 | $34.79 | $34.79 | 2,035 |
| 2024-03-20 | $34.50 | $34.53 | $34.50 | $34.53 | $34.53 | 1,898 |
| 2024-03-19 | $34.25 | $34.48 | $34.25 | $34.35 | $34.35 | 1,822 |
| 2024-03-18 | $34.51 | $34.75 | $34.51 | $34.70 | $34.70 | 3,224 |
| 2024-03-15 | $34.49 | $34.49 | $34.47 | $34.47 | $34.47 | 839 |
| 2024-03-14 | $35.00 | $35.00 | $34.56 | $34.56 | $34.56 | 532 |
| 2024-03-13 | $34.98 | $34.98 | $34.85 | $34.85 | $34.85 | 1,571 |
| 2024-03-12 | $35.50 | $35.55 | $35.34 | $35.44 | $35.44 | 1,915 |
| 2024-03-11 | $35.58 | $35.58 | $35.53 | $35.53 | $35.53 | 409 |
| 2024-03-08 | $35.97 | $35.99 | $35.67 | $35.72 | $35.72 | 1,330 |
| 2024-03-07 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 850 |
| 2024-03-06 | $35.39 | $35.59 | $35.39 | $35.49 | $35.49 | 1,048 |
| 2024-03-05 | $35.38 | $35.38 | $35.13 | $35.14 | $35.14 | 1,765 |
| 2024-03-04 | $35.54 | $35.54 | $35.33 | $35.43 | $35.43 | 1,676 |
| 2024-03-01 | $35.43 | $35.56 | $35.21 | $35.40 | $35.40 | 2,513 |
| 2024-02-29 | $34.80 | $34.80 | $34.51 | $34.65 | $34.65 | 6,375 |
| 2024-02-28 | $34.51 | $34.51 | $34.20 | $34.46 | $34.46 | 1,313 |
| 2024-02-27 | $35.07 | $35.07 | $34.61 | $34.80 | $34.80 | 4,465 |
| 2024-02-26 | $35.17 | $35.17 | $35.09 | $35.09 | $35.09 | 1,956 |
| 2024-02-23 | $35.00 | $35.15 | $34.97 | $35.15 | $35.15 | 4,649 |
| 2024-02-22 | $34.99 | $35.22 | $34.81 | $35.01 | $35.01 | 3,643 |
| 2024-02-21 | $34.91 | $34.91 | $34.82 | $34.84 | $34.84 | 813 |
| 2024-02-20 | $35.26 | $35.30 | $35.05 | $35.10 | $35.10 | 5,052 |
| 2024-02-16 | $34.59 | $35.04 | $34.59 | $34.96 | $34.96 | 6,131 |
| 2024-02-15 | $34.83 | $34.83 | $34.58 | $34.75 | $34.75 | 1,554 |
| 2024-02-14 | $34.59 | $34.78 | $34.53 | $34.64 | $34.64 | 1,383 |
| 2024-02-13 | $34.11 | $34.15 | $33.91 | $33.99 | $33.99 | 2,957 |
| 2024-02-12 | $34.00 | $34.13 | $33.92 | $34.00 | $34.00 | 4,117 |
| 2024-02-09 | $34.24 | $34.46 | $34.13 | $34.46 | $34.46 | 1,963 |
| 2024-02-08 | $34.43 | $34.43 | $34.13 | $34.25 | $34.25 | 6,364 |
| 2024-02-07 | $35.04 | $35.04 | $34.87 | $34.88 | $34.88 | 4,525 |
| 2024-02-06 | $34.88 | $34.94 | $34.83 | $34.83 | $34.83 | 1,117 |
| 2024-02-05 | $34.42 | $34.47 | $34.36 | $34.37 | $34.37 | 1,237 |
| 2024-02-02 | $34.61 | $34.63 | $34.33 | $34.53 | $34.53 | 7,853 |
| 2024-02-01 | $34.83 | $34.96 | $34.68 | $34.96 | $34.96 | 4,769 |
| 2024-01-31 | $34.69 | $34.75 | $34.61 | $34.61 | $34.61 | 2,497 |
| 2024-01-30 | $34.25 | $34.38 | $34.15 | $34.31 | $34.31 | 17,470 |
| 2024-01-29 | $34.58 | $34.73 | $34.46 | $34.69 | $34.69 | 8,429 |
| 2024-01-26 | $34.26 | $34.48 | $34.26 | $34.47 | $34.47 | 7,702 |
| 2024-01-25 | $33.92 | $34.26 | $33.90 | $34.14 | $34.14 | 3,123 |
| 2024-01-24 | $34.20 | $34.31 | $34.20 | $34.22 | $34.22 | 1,588 |
| 2024-01-23 | $33.91 | $33.98 | $33.82 | $33.98 | $33.98 | 9,727 |
| 2024-01-22 | $34.75 | $35.00 | $34.75 | $34.85 | $34.85 | 1,802 |
| 2024-01-19 | $34.67 | $34.72 | $34.44 | $34.70 | $34.70 | 1,258 |
| 2024-01-18 | $33.92 | $34.21 | $33.88 | $34.11 | $34.11 | 3,294 |
| 2024-01-17 | $34.29 | $34.29 | $33.68 | $33.75 | $33.75 | 20,003 |
| 2024-01-16 | $35.48 | $35.48 | $34.77 | $34.87 | $34.87 | 2,252 |
| 2024-01-12 | $35.57 | $35.60 | $35.45 | $35.54 | $35.54 | 36,866 |
| 2024-01-11 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 237 |
| 2024-01-10 | $35.03 | $35.05 | $34.90 | $34.95 | $34.95 | 2,403 |
| 2024-01-09 | $35.07 | $35.07 | $34.90 | $34.90 | $34.90 | 1,486 |
| 2024-01-08 | $35.22 | $35.37 | $35.08 | $35.28 | $35.28 | 1,005 |
| 2024-01-05 | $35.74 | $35.74 | $35.29 | $35.29 | $35.29 | 4,336 |
| 2024-01-04 | $35.45 | $35.55 | $35.42 | $35.42 | $35.42 | 1,956 |
| 2024-01-03 | $34.63 | $34.94 | $34.63 | $34.89 | $34.89 | 931 |
| 2024-01-02 | $34.53 | $34.93 | $34.53 | $34.75 | $34.75 | 5,359 |
| 2023-12-29 | $35.50 | $35.50 | $34.76 | $34.99 | $34.99 | 3,292 |
| 2023-12-28 | $35.26 | $35.30 | $35.08 | $35.08 | $35.08 | 1,276 |
| 2023-12-27 | $34.99 | $35.16 | $34.84 | $34.93 | $34.93 | 6,917 |
| 2023-12-26 | $35.21 | $35.21 | $34.79 | $34.93 | $34.93 | 3,591 |
| 2023-12-22 | $37.90 | $38.03 | $37.88 | $37.98 | $34.89 | 8,045 |
| 2023-12-21 | $38.10 | $38.10 | $37.00 | $37.10 | $34.08 | 672 |
| 2023-12-20 | $37.64 | $37.73 | $37.37 | $37.37 | $34.33 | 1,177 |
| 2023-12-19 | $38.36 | $38.54 | $38.36 | $38.54 | $35.41 | 341 |
| 2023-12-18 | $38.22 | $38.48 | $38.22 | $38.36 | $35.24 | 1,089 |
| 2023-12-15 | $38.56 | $38.59 | $38.30 | $38.30 | $35.18 | 832 |
| 2023-12-14 | $38.64 | $38.90 | $38.64 | $38.84 | $35.69 | 1,156 |
| 2023-12-13 | $37.98 | $38.47 | $37.98 | $38.47 | $35.34 | 573 |
| 2023-12-12 | $37.73 | $37.86 | $37.73 | $37.86 | $34.78 | 906 |
| 2023-12-11 | $37.83 | $37.85 | $37.72 | $37.85 | $34.78 | 768 |
| 2023-12-08 | $37.88 | $37.88 | $37.73 | $37.75 | $34.68 | 1,090 |
| 2023-12-07 | $37.65 | $37.65 | $37.53 | $37.61 | $34.55 | 473 |
| 2023-12-06 | $37.65 | $37.65 | $37.41 | $37.55 | $34.50 | 906 |
| 2023-12-05 | $37.42 | $37.68 | $37.42 | $37.68 | $34.61 | 312 |
| 2023-12-04 | $37.00 | $37.36 | $37.00 | $37.36 | $34.32 | 7,839 |
| 2023-12-01 | $36.82 | $36.82 | $36.75 | $36.75 | $33.76 | 504 |
| 2023-11-30 | $36.25 | $36.27 | $36.25 | $36.27 | $33.32 | 142 |
| 2023-11-29 | $35.79 | $35.93 | $35.79 | $35.88 | $32.96 | 1,845 |
| 2023-11-28 | $35.62 | $35.84 | $35.51 | $35.63 | $32.73 | 1,838 |
| 2023-11-27 | $35.22 | $35.36 | $35.22 | $35.36 | $32.48 | 885 |
| 2023-11-24 | $35.22 | $35.42 | $35.22 | $35.42 | $35.42 | 3,273 |
| 2023-11-22 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 163 |
| 2023-11-21 | $35.28 | $35.45 | $35.28 | $35.32 | $35.32 | 715 |
| 2023-11-20 | $35.33 | $35.33 | $35.27 | $35.27 | $35.27 | 506 |
| 2023-11-17 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 58 |
| 2023-11-16 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 91 |
| 2023-11-15 | $35.57 | $35.57 | $35.47 | $35.47 | $35.47 | 836 |
| 2023-11-14 | $35.58 | $35.58 | $35.51 | $35.51 | $35.51 | 748 |
| 2023-11-13 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 85 |
| 2023-11-10 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 5 |
| 2023-11-09 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 57 |
| 2023-11-08 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 75 |
| 2023-11-07 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 152 |
| 2023-11-06 | $35.05 | $35.05 | $34.80 | $34.86 | $34.86 | 3,230 |
| 2023-11-03 | $34.81 | $34.86 | $34.81 | $34.86 | $34.86 | 664 |
| 2023-11-02 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 219 |
| 2023-11-01 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 153 |
| 2023-10-31 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 64 |
| 2023-10-30 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 71 |
| 2023-10-27 | $33.86 | $33.97 | $33.86 | $33.97 | $33.97 | 701 |
| 2023-10-26 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 110 |
| 2023-10-25 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 141 |
| 2023-10-24 | $34.58 | $34.64 | $34.58 | $34.64 | $34.64 | 118 |
| 2023-10-23 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 209 |
| 2023-10-20 | $34.72 | $34.72 | $34.54 | $34.62 | $34.62 | 1,593 |
| 2023-10-19 | $34.89 | $35.01 | $34.72 | $34.83 | $34.83 | 515 |
| 2023-10-18 | $34.97 | $34.97 | $34.67 | $34.67 | $34.67 | 1,287 |
| 2023-10-17 | $35.50 | $35.60 | $35.42 | $35.42 | $35.42 | 755 |
| 2023-10-16 | $35.13 | $35.55 | $35.13 | $35.37 | $35.37 | 784 |
| 2023-10-13 | $35.07 | $35.07 | $35.00 | $35.00 | $35.00 | 1,524 |
| 2023-10-12 | $34.84 | $34.88 | $34.84 | $34.88 | $34.88 | 541 |
| 2023-10-11 | $35.02 | $35.17 | $35.00 | $35.17 | $35.17 | 378 |
| 2023-10-10 | $35.23 | $35.30 | $35.15 | $35.30 | $35.30 | 261 |
| 2023-10-09 | $34.34 | $34.64 | $34.34 | $34.64 | $34.64 | 1,084 |
| 2023-10-06 | $34.80 | $35.28 | $34.80 | $35.28 | $35.28 | 169 |
| 2023-10-05 | $34.70 | $34.70 | $34.67 | $34.67 | $34.67 | 275 |
| 2023-10-04 | $34.62 | $34.62 | $34.60 | $34.60 | $34.60 | 545 |
| 2023-10-03 | $34.69 | $34.78 | $34.67 | $34.78 | $34.78 | 1,995 |
| 2023-10-02 | $34.90 | $34.90 | $34.60 | $34.75 | $34.75 | 672 |
| 2023-09-29 | $35.00 | $35.00 | $34.72 | $34.88 | $34.88 | 4,724 |
| 2023-09-28 | $34.88 | $34.93 | $34.84 | $34.93 | $34.93 | 918 |
| 2023-09-27 | $35.12 | $35.12 | $34.88 | $35.03 | $35.03 | 2,117 |
| 2023-09-26 | $34.99 | $35.00 | $34.85 | $34.85 | $34.85 | 3,663 |
| 2023-09-25 | $35.02 | $35.21 | $35.02 | $35.21 | $35.21 | 1,006 |
| 2023-09-22 | $34.98 | $34.98 | $34.86 | $34.86 | $34.86 | 615 |
| 2023-09-21 | $35.00 | $35.00 | $34.74 | $34.74 | $34.74 | 257 |
| 2023-09-20 | $35.36 | $35.36 | $35.22 | $35.22 | $35.22 | 264 |
| 2023-09-19 | $35.38 | $35.55 | $35.38 | $35.55 | $35.55 | 301 |
| 2023-09-18 | $35.65 | $35.73 | $35.61 | $35.61 | $35.61 | 1,659 |
| 2023-09-15 | $35.56 | $35.64 | $35.56 | $35.64 | $35.64 | 385 |
| 2023-09-14 | $35.59 | $35.92 | $35.59 | $35.92 | $35.92 | 1,708 |
| 2023-09-13 | $35.67 | $35.67 | $35.55 | $35.55 | $35.55 | 586 |
| 2023-09-12 | $35.43 | $35.71 | $35.43 | $35.60 | $35.60 | 1,530 |
| 2023-09-11 | $35.99 | $36.12 | $35.86 | $36.05 | $36.05 | 1,564 |
| 2023-09-08 | $35.74 | $35.84 | $35.70 | $35.70 | $35.70 | 728 |
| 2023-09-07 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 338 |
| 2023-09-06 | $34.47 | $34.55 | $34.47 | $34.55 | $34.55 | 469 |
| 2023-09-05 | $34.95 | $34.95 | $34.63 | $34.63 | $34.63 | 3,114 |
| 2023-09-01 | $34.95 | $34.96 | $34.95 | $34.96 | $34.96 | 233 |
| 2023-08-31 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 102 |
| 2023-08-30 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 191 |
| 2023-08-29 | $35.00 | $35.04 | $35.00 | $35.04 | $35.04 | 582 |
| 2023-08-28 | $34.83 | $34.83 | $34.80 | $34.80 | $34.80 | 412 |
| 2023-08-25 | $34.46 | $34.68 | $34.46 | $34.68 | $34.68 | 697 |
| 2023-08-24 | $34.85 | $34.85 | $34.49 | $34.49 | $34.49 | 270 |
| 2023-08-23 | $34.64 | $35.04 | $34.64 | $34.90 | $34.90 | 913 |
| 2023-08-22 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 150 |
| 2023-08-21 | $34.37 | $34.37 | $34.24 | $34.24 | $34.24 | 290 |
| 2023-08-18 | $33.90 | $34.01 | $33.86 | $34.01 | $34.01 | 1,600 |
| 2023-08-17 | $34.09 | $34.09 | $34.02 | $34.02 | $34.02 | 425 |
| 2023-08-16 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 110 |
| 2023-08-15 | $33.99 | $34.03 | $33.94 | $33.94 | $33.94 | 838 |
| 2023-08-14 | $34.28 | $34.28 | $34.13 | $34.24 | $34.24 | 1,916 |
| 2023-08-11 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 155 |
| 2023-08-10 | $34.95 | $34.95 | $34.71 | $34.71 | $34.71 | 333 |
| 2023-08-09 | $35.00 | $35.00 | $34.86 | $34.86 | $34.86 | 158 |
| 2023-08-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 2,211 |
| 2023-08-07 | $34.90 | $35.08 | $34.90 | $35.08 | $35.08 | 629 |
| 2023-08-04 | $34.82 | $34.92 | $34.79 | $34.90 | $34.90 | 1,671 |
| 2023-08-03 | $34.70 | $34.70 | $34.00 | $34.00 | $34.00 | 702 |
| 2023-08-02 | $34.95 | $36.48 | $34.10 | $34.76 | $34.76 | 1,540 |
| 2023-08-01 | $35.60 | $35.60 | $35.29 | $35.39 | $35.39 | 7,667 |
| 2023-07-31 | $35.51 | $35.87 | $35.51 | $35.70 | $35.70 | 1,487 |
| 2023-07-28 | $35.42 | $35.56 | $35.41 | $35.51 | $35.51 | 5,649 |
| 2023-07-27 | $35.85 | $35.85 | $35.36 | $35.48 | $35.48 | 1,292 |
| 2023-07-26 | $35.84 | $35.84 | $35.67 | $35.70 | $35.70 | 1,109 |
| 2023-07-25 | $35.66 | $35.79 | $35.66 | $35.79 | $35.79 | 353 |
| 2023-07-24 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 103 |
| 2023-07-21 | $35.78 | $35.78 | $35.56 | $35.64 | $35.64 | 635 |
| 2023-07-20 | $35.74 | $35.74 | $35.47 | $35.61 | $35.61 | 529 |
| 2023-07-19 | $35.56 | $35.56 | $35.43 | $35.43 | $35.43 | 426 |
| 2023-07-18 | $35.30 | $35.41 | $35.05 | $35.31 | $35.31 | 1,325 |
| 2023-07-17 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 298 |
| 2023-07-14 | $35.11 | $35.11 | $35.00 | $35.11 | $35.11 | 571 |
| 2023-07-13 | $35.02 | $35.36 | $35.02 | $35.36 | $35.36 | 692 |
| 2023-07-12 | $35.02 | $35.38 | $35.02 | $35.24 | $35.24 | 981 |
| 2023-07-11 | $34.83 | $34.87 | $34.72 | $34.87 | $34.87 | 779 |
| 2023-07-10 | $34.91 | $35.04 | $34.91 | $34.91 | $34.91 | 1,419 |
| 2023-07-07 | $35.00 | $35.00 | $34.91 | $34.91 | $34.91 | 870 |
| 2023-07-06 | $35.05 | $35.05 | $34.86 | $34.90 | $34.90 | 802 |
| 2023-07-05 | $35.41 | $35.46 | $35.15 | $35.37 | $35.37 | 2,363 |
| 2023-07-03 | $35.39 | $35.55 | $35.15 | $35.36 | $35.36 | 1,956 |
| 2023-06-30 | $35.10 | $35.12 | $35.10 | $35.12 | $35.12 | 521 |
| 2023-06-29 | $35.00 | $35.08 | $34.84 | $35.05 | $35.05 | 3,380 |
| 2023-06-28 | $34.76 | $34.95 | $34.76 | $34.85 | $34.85 | 1,187 |
| 2023-06-27 | $34.68 | $34.80 | $34.68 | $34.75 | $34.75 | 2,618 |
| 2023-06-26 | $34.00 | $34.05 | $34.00 | $34.05 | $34.05 | 604 |
| 2023-06-23 | $33.82 | $33.96 | $33.82 | $33.96 | $33.96 | 187 |
| 2023-06-22 | $34.09 | $34.24 | $34.09 | $34.24 | $34.24 | 550 |
| 2023-06-21 | $34.32 | $34.44 | $34.32 | $34.33 | $34.33 | 3,937 |
| 2023-06-20 | $33.99 | $34.14 | $33.99 | $34.14 | $34.14 | 329 |
| 2023-06-16 | $33.83 | $33.83 | $33.67 | $33.77 | $33.77 | 561 |
| 2023-06-15 | $33.29 | $33.53 | $33.16 | $33.52 | $33.52 | 4,220 |
| 2023-06-14 | $33.55 | $33.55 | $33.23 | $33.40 | $33.40 | 2,646 |
| 2023-06-13 | $33.44 | $33.73 | $33.43 | $33.57 | $33.57 | 1,812 |
| 2023-06-12 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 161 |
| 2023-06-09 | $33.25 | $33.38 | $33.25 | $33.25 | $33.25 | 466 |
| 2023-06-08 | $33.27 | $33.46 | $33.27 | $33.46 | $33.46 | 1,152 |
| 2023-06-07 | $33.51 | $33.54 | $33.51 | $33.54 | $33.54 | 869 |
| 2023-06-06 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 97 |
| 2023-06-05 | $33.22 | $33.32 | $33.12 | $33.17 | $33.17 | 1,634 |
| 2023-06-02 | $33.25 | $33.40 | $33.23 | $33.40 | $33.40 | 5,851 |
| 2023-06-01 | $32.97 | $33.20 | $32.97 | $33.20 | $33.20 | 683 |
| 2023-05-31 | $33.02 | $33.12 | $33.02 | $33.11 | $33.11 | 1,151 |
| 2023-05-30 | $32.70 | $33.17 | $32.70 | $33.17 | $33.17 | 3,353 |
| 2023-05-26 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 4 |
| 2023-05-25 | $32.54 | $32.54 | $32.32 | $32.38 | $32.38 | 1,209 |
| 2023-05-24 | $32.27 | $32.27 | $32.21 | $32.21 | $32.21 | 153 |
| 2023-05-23 | $32.45 | $32.45 | $32.31 | $32.31 | $32.31 | 607 |
| 2023-05-22 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 11 |
| 2023-05-19 | $32.80 | $32.80 | $32.40 | $32.40 | $32.40 | 3,801 |
| 2023-05-18 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 247 |
| 2023-05-17 | $32.59 | $32.66 | $32.59 | $32.66 | $32.66 | 446 |
| 2023-05-16 | $32.78 | $32.78 | $32.69 | $32.69 | $32.69 | 393 |
| 2023-05-15 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 133 |
| 2023-05-12 | $32.62 | $32.63 | $32.57 | $32.57 | $32.57 | 519 |
| 2023-05-11 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 184 |
| 2023-05-10 | $32.67 | $32.68 | $32.67 | $32.68 | $32.68 | 713 |
| 2023-05-09 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 116 |
| 2023-05-08 | $32.85 | $32.90 | $32.62 | $32.69 | $32.69 | 4,715 |
| 2023-05-05 | $32.31 | $32.31 | $32.27 | $32.27 | $32.27 | 371 |
| 2023-05-04 | $32.66 | $32.66 | $32.57 | $32.57 | $32.57 | 206 |
| 2023-05-03 | $32.12 | $32.16 | $32.12 | $32.13 | $32.13 | 776 |
| 2023-05-02 | $32.10 | $32.15 | $32.10 | $32.15 | $32.15 | 190 |
| 2023-05-01 | $32.45 | $32.45 | $32.36 | $32.36 | $32.36 | 398 |
| 2023-04-28 | $32.31 | $32.32 | $32.31 | $32.32 | $32.32 | 314 |
| 2023-04-27 | $32.13 | $32.14 | $32.13 | $32.14 | $32.14 | 470 |
| 2023-04-26 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 50 |
| 2023-04-25 | $31.63 | $31.66 | $31.62 | $31.66 | $31.66 | 3,737 |
| 2023-04-24 | $31.80 | $31.90 | $31.80 | $31.90 | $31.90 | 126 |
| 2023-04-21 | $31.55 | $31.57 | $31.46 | $31.46 | $31.46 | 574 |
| 2023-04-20 | $31.64 | $31.70 | $31.62 | $31.62 | $31.62 | 434 |
| 2023-04-19 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 41 |
| 2023-04-18 | $31.45 | $31.50 | $31.45 | $31.50 | $31.50 | 3,101 |
| 2023-04-17 | $31.76 | $31.76 | $31.67 | $31.67 | $31.67 | 895 |
| 2023-04-14 | $32.00 | $32.00 | $31.73 | $31.77 | $31.77 | 382 |
| 2023-04-13 | $31.73 | $31.84 | $31.73 | $31.84 | $31.84 | 352 |
| 2023-04-12 | $31.43 | $31.43 | $31.42 | $31.42 | $31.42 | 444 |
| 2023-04-11 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 106 |
| 2023-04-10 | $31.23 | $31.23 | $31.15 | $31.19 | $31.19 | 923 |
| 2023-04-06 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 55 |
| 2023-04-05 | $31.02 | $31.02 | $30.86 | $30.86 | $30.86 | 263 |
| 2023-04-04 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 39 |
| 2023-04-03 | $30.70 | $30.70 | $30.62 | $30.62 | $30.62 | 259 |
| 2023-03-31 | $30.36 | $30.64 | $30.35 | $30.54 | $30.54 | 401 |
| 2023-03-30 | $30.10 | $30.17 | $30.10 | $30.17 | $30.17 | 326 |
| 2023-03-29 | $30.03 | $30.04 | $30.03 | $30.04 | $30.04 | 307 |
| 2023-03-28 | $29.79 | $29.79 | $29.73 | $29.73 | $29.73 | 218 |
| 2023-03-27 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 28 |
| 2023-03-24 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 214 |
| 2023-03-23 | $30.06 | $30.16 | $30.02 | $30.02 | $30.02 | 278 |
| 2023-03-22 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 10 |
| 2023-03-21 | $29.94 | $29.94 | $29.91 | $29.91 | $29.91 | 577 |
| 2023-03-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 249 |
| 2023-03-17 | $29.52 | $29.56 | $29.52 | $29.56 | $29.56 | 224 |
| 2023-03-16 | $29.52 | $29.69 | $29.48 | $29.69 | $29.69 | 3,432 |
| 2023-03-15 | $29.13 | $29.13 | $29.00 | $29.08 | $29.08 | 1,313 |
| 2023-03-14 | $29.70 | $29.86 | $29.70 | $29.85 | $29.85 | 865 |
| 2023-03-13 | $29.80 | $29.80 | $29.63 | $29.63 | $29.63 | 207 |
| 2023-03-10 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 70 |
| 2023-03-09 | $30.70 | $30.70 | $30.53 | $30.53 | $30.53 | 160 |
| 2023-03-08 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 74 |
| 2023-03-07 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 1 |
| 2023-03-06 | $30.97 | $31.05 | $30.97 | $31.05 | $31.05 | 1,372 |
| 2023-03-03 | $30.89 | $31.00 | $30.74 | $31.00 | $31.00 | 1,068 |
| 2023-03-02 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 78 |
| 2023-03-01 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 25 |
| 2023-02-28 | $30.34 | $30.34 | $30.18 | $30.18 | $30.18 | 725 |
| 2023-02-27 | $30.13 | $30.22 | $30.13 | $30.22 | $30.22 | 349 |
| 2023-02-24 | $29.65 | $29.81 | $29.65 | $29.81 | $29.81 | 155 |
| 2023-02-23 | $30.00 | $30.18 | $30.00 | $30.03 | $30.03 | 406 |
| 2023-02-22 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 449 |
| 2023-02-21 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 50 |
| 2023-02-17 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 206 |
| 2023-02-16 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 14 |
| 2023-02-15 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 83 |
| 2023-02-14 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 3 |
| 2023-02-13 | $30.81 | $30.91 | $30.81 | $30.91 | $30.91 | 353 |
| 2023-02-10 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 157 |
| 2023-02-09 | $31.27 | $31.27 | $30.95 | $30.95 | $30.95 | 601 |
| 2023-02-08 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 25 |
| 2023-02-07 | $30.59 | $30.67 | $30.59 | $30.67 | $30.67 | 192 |
| 2023-02-06 | $30.57 | $30.71 | $30.57 | $30.71 | $30.71 | 1,316 |
| 2023-02-03 | $30.84 | $30.84 | $30.70 | $30.78 | $30.78 | 658 |
| 2023-02-02 | $30.52 | $30.53 | $30.37 | $30.53 | $30.53 | 1,518 |
| 2023-02-01 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 234 |
| 2023-01-31 | $30.78 | $31.02 | $30.77 | $31.02 | $31.02 | 464 |
| 2023-01-30 | $30.90 | $31.15 | $30.90 | $31.00 | $31.00 | 657 |
| 2023-01-27 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 70 |
| 2023-01-26 | $31.43 | $31.54 | $31.43 | $31.54 | $31.54 | 2,057 |
| 2023-01-25 | $31.51 | $31.51 | $31.26 | $31.37 | $31.37 | 837 |
| 2023-01-24 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 139 |
| 2023-01-23 | $32.25 | $32.30 | $32.25 | $32.29 | $32.29 | 519 |
| 2023-01-20 | $32.06 | $32.27 | $32.05 | $32.27 | $32.27 | 800 |
| 2023-01-19 | $31.87 | $32.09 | $31.87 | $32.09 | $32.09 | 1,155 |
| 2023-01-18 | $32.06 | $32.06 | $31.94 | $31.94 | $31.94 | 477 |
| 2023-01-17 | $32.05 | $32.05 | $31.89 | $31.89 | $31.89 | 480 |
| 2023-01-13 | $32.03 | $32.23 | $32.03 | $32.23 | $32.23 | 206 |
| 2023-01-12 | $32.23 | $32.23 | $31.94 | $32.10 | $32.10 | 1,516 |
| 2023-01-11 | $31.99 | $31.99 | $31.92 | $31.92 | $31.92 | 355 |
| 2023-01-10 | $31.67 | $31.67 | $31.55 | $31.57 | $31.57 | 506 |
| 2023-01-09 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 97 |
| 2023-01-06 | $31.70 | $31.92 | $31.70 | $31.92 | $31.92 | 311 |
| 2023-01-05 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 54 |
| 2023-01-04 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 94 |
| 2023-01-03 | $32.33 | $32.39 | $32.21 | $32.21 | $32.21 | 705 |
| 2022-12-30 | $31.86 | $31.86 | $31.78 | $31.78 | $31.78 | 1,336 |
| 2022-12-29 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 301 |
| 2022-12-28 | $31.66 | $31.73 | $31.66 | $31.73 | $31.73 | 176 |
| 2022-12-27 | $31.83 | $31.97 | $31.81 | $31.81 | $31.81 | 335 |
| 2022-12-23 | $32.25 | $32.25 | $31.96 | $32.16 | $31.18 | 1,693 |
| 2022-12-22 | $32.46 | $32.46 | $32.46 | $32.46 | $31.48 | 27 |
| 2022-12-21 | $32.85 | $32.85 | $32.80 | $32.80 | $31.81 | 104 |
| 2022-12-20 | $33.26 | $33.26 | $33.26 | $33.26 | $32.25 | 112 |
| 2022-12-19 | $33.32 | $33.32 | $33.32 | $33.32 | $32.31 | 2 |
| 2022-12-16 | $33.05 | $33.05 | $33.05 | $33.05 | $32.05 | 23 |
| 2022-12-15 | $32.88 | $32.96 | $32.88 | $32.96 | $31.96 | 511 |
| 2022-12-14 | $33.68 | $33.68 | $33.68 | $33.68 | $32.66 | 109 |
| 2022-12-13 | $33.86 | $33.86 | $33.60 | $33.73 | $32.71 | 1,475 |
| 2022-12-12 | $33.36 | $33.48 | $33.29 | $33.48 | $32.46 | 2,077 |
| 2022-12-09 | $33.35 | $33.35 | $33.35 | $33.35 | $32.34 | 11 |
| 2022-12-08 | $33.66 | $33.66 | $33.66 | $33.66 | $32.64 | 9 |
| 2022-12-07 | $33.20 | $33.42 | $33.18 | $33.42 | $32.41 | 12,276 |
| 2022-12-06 | $33.49 | $33.49 | $33.26 | $33.26 | $32.25 | 180 |
| 2022-12-05 | $33.60 | $33.60 | $33.54 | $33.59 | $32.57 | 1,327 |
| 2022-12-02 | $33.90 | $33.90 | $33.90 | $33.90 | $32.87 | 27 |
| 2022-12-01 | $34.23 | $34.26 | $33.96 | $34.10 | $33.07 | 3,797 |
| 2022-11-30 | $34.12 | $34.12 | $34.12 | $34.12 | $33.09 | 2 |
| 2022-11-29 | $33.41 | $33.56 | $33.41 | $33.56 | $32.55 | 217 |
| 2022-11-28 | $33.26 | $33.26 | $33.25 | $33.25 | $32.25 | 155 |
| 2022-11-25 | $33.65 | $33.65 | $33.61 | $33.61 | $32.59 | 100 |
| 2022-11-23 | $33.15 | $33.22 | $33.14 | $33.18 | $32.18 | 473 |
| 2022-11-22 | $33.12 | $33.26 | $33.12 | $33.13 | $32.13 | 256 |
| 2022-11-21 | $33.15 | $33.15 | $32.97 | $32.97 | $31.98 | 111 |
| 2022-11-18 | $33.04 | $33.04 | $33.03 | $33.03 | $32.03 | 101 |
| 2022-11-17 | $33.07 | $33.07 | $33.07 | $33.07 | $32.07 | 76 |
| 2022-11-16 | $33.16 | $33.16 | $33.12 | $33.12 | $32.11 | 245 |
| 2022-11-15 | $33.65 | $33.66 | $33.47 | $33.47 | $32.46 | 1,805 |
| 2022-11-14 | $33.42 | $33.42 | $33.34 | $33.34 | $32.33 | 451 |
| 2022-11-11 | $33.98 | $33.98 | $33.75 | $33.87 | $33.87 | 289 |
| 2022-11-10 | $33.33 | $33.72 | $33.33 | $33.72 | $33.72 | 312 |
| 2022-11-09 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 21 |
| 2022-11-08 | $33.33 | $33.38 | $33.31 | $33.38 | $33.38 | 334 |
| 2022-11-07 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 30 |
| 2022-11-04 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 27 |
| 2022-11-03 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 73 |
| 2022-11-02 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 9 |
| 2022-11-01 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1 |
| 2022-10-31 | $32.17 | $32.17 | $32.16 | $32.16 | $32.16 | 164 |
| 2022-10-28 | $32.23 | $32.26 | $32.23 | $32.26 | $32.26 | 176 |
| 2022-10-27 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 10 |
| 2022-10-26 | $32.38 | $32.38 | $32.24 | $32.38 | $32.38 | 1,812 |
| 2022-10-25 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 95 |
| 2022-10-24 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 13 |
| 2022-10-21 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 36 |
| 2022-10-20 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 24 |
| 2022-10-19 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 57 |
| 2022-10-18 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 9 |
| 2022-10-17 | $31.29 | $31.72 | $31.29 | $31.72 | $31.72 | 924 |
| 2022-10-14 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 899 |
| 2022-10-13 | $30.50 | $31.00 | $30.50 | $30.94 | $30.94 | 815 |
| 2022-10-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 67 |
| 2022-10-11 | $30.98 | $30.98 | $30.76 | $30.76 | $30.76 | 691 |
| 2022-10-10 | $30.97 | $31.00 | $30.97 | $31.00 | $31.00 | 308 |
| 2022-10-07 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 31 |
| 2022-10-06 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 51 |
| 2022-10-05 | $32.00 | $32.00 | $31.86 | $31.86 | $31.86 | 608 |
| 2022-10-04 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 8 |
| 2022-10-03 | $31.19 | $31.28 | $30.56 | $31.28 | $31.28 | 10,343 |
| 2022-09-30 | $31.40 | $31.47 | $31.40 | $31.47 | $31.47 | 165 |
| 2022-09-29 | $30.72 | $30.72 | $30.58 | $30.70 | $30.70 | 1,520 |
| 2022-09-28 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 81 |
| 2022-09-27 | $31.14 | $31.16 | $31.08 | $31.16 | $31.16 | 468 |
| 2022-09-26 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 149 |
| 2022-09-23 | $31.88 | $31.88 | $31.77 | $31.77 | $31.77 | 445 |
| 2022-09-22 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 16 |
| 2022-09-21 | $33.76 | $33.78 | $33.45 | $33.45 | $33.45 | 393 |
| 2022-09-20 | $33.88 | $34.70 | $33.82 | $33.82 | $33.82 | 9,942 |
| 2022-09-19 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 5 |
| 2022-09-16 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 30 |
| 2022-09-15 | $34.14 | $34.14 | $33.75 | $33.81 | $33.81 | 1,756 |
| 2022-09-14 | $34.47 | $34.47 | $34.15 | $34.26 | $34.26 | 1,564 |
| 2022-09-13 | $33.50 | $33.50 | $33.40 | $33.40 | $33.40 | 325 |
| 2022-09-12 | $34.16 | $34.27 | $34.16 | $34.16 | $34.16 | 751 |
| 2022-09-09 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 30 |
| 2022-09-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 38 |
| 2022-09-07 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 10 |
| 2022-09-06 | $33.27 | $33.27 | $33.20 | $33.20 | $33.20 | 558 |
| 2022-09-02 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 143 |
| 2022-09-01 | $33.32 | $33.39 | $33.32 | $33.39 | $33.39 | 161 |
| 2022-08-31 | $33.28 | $33.28 | $33.10 | $33.10 | $33.10 | 188 |
| 2022-08-30 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 10 |
| 2022-08-29 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 10 |
| 2022-08-26 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 21 |
| 2022-08-25 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 21 |
| 2022-08-24 | $33.41 | $33.41 | $33.19 | $33.34 | $33.34 | 306 |
| 2022-08-23 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 59 |
| 2022-08-22 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 195 |
| 2022-08-19 | $33.12 | $33.12 | $33.12 | $33.12 | $33.12 | 6 |
| 2022-08-18 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 53 |
| 2022-08-17 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 46 |
| 2022-08-16 | $33.82 | $33.92 | $33.82 | $33.92 | $33.92 | 223 |
| 2022-08-15 | $33.54 | $33.66 | $33.54 | $33.66 | $33.66 | 512 |
| 2022-08-12 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 20 |
| 2022-08-11 | $33.38 | $33.40 | $33.13 | $33.22 | $33.22 | 947 |
| 2022-08-10 | $33.25 | $33.35 | $33.10 | $33.35 | $33.35 | 43,764 |
| 2022-08-09 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 10 |
| 2022-08-08 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 9 |
| 2022-08-05 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 16 |
| 2022-08-04 | $32.50 | $32.65 | $32.50 | $32.65 | $32.65 | 611 |
| 2022-08-03 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 30 |
| 2022-08-02 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 20 |
| 2022-08-01 | $32.87 | $33.08 | $32.84 | $32.84 | $32.84 | 768 |
| 2022-07-29 | $32.70 | $32.94 | $32.70 | $32.94 | $32.94 | 1,352 |
| 2022-07-28 | $32.07 | $32.39 | $32.07 | $32.39 | $32.39 | 320 |
| 2022-07-27 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 73 |
| 2022-07-26 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 3 |
| 2022-07-25 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 30 |
| 2022-07-22 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 12 |
| 2022-07-21 | $31.15 | $31.16 | $31.15 | $31.16 | $31.16 | 111 |
| 2022-07-20 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 3 |
| 2022-07-19 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 889 |
| 2022-07-18 | $30.58 | $30.58 | $30.16 | $30.16 | $30.16 | 889 |
| 2022-07-15 | $30.10 | $30.34 | $30.10 | $30.34 | $30.34 | 220 |
| 2022-07-14 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 152 |
| 2022-07-13 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 94 |
| 2022-07-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 3 |
| 2022-07-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 3 |
| 2022-07-08 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 37 |
| 2022-07-07 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 37 |
| 2022-07-06 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 95 |
| 2022-07-05 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 80 |
| 2022-07-01 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 87 |
| 2022-06-30 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 2 |
| 2022-06-29 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 14 |
| 2022-06-28 | $29.20 | $29.20 | $28.93 | $28.93 | $28.93 | 346 |
| 2022-06-27 | $29.63 | $29.63 | $29.48 | $29.48 | $29.48 | 414 |
| 2022-06-24 | $29.78 | $30.03 | $29.77 | $29.81 | $29.81 | 2,682 |
| 2022-06-23 | $29.21 | $29.40 | $29.21 | $29.40 | $29.40 | 734 |
| 2022-06-22 | $29.10 | $29.15 | $29.10 | $29.15 | $29.15 | 780 |
| 2022-06-21 | $29.45 | $29.52 | $29.45 | $29.52 | $29.52 | 154 |
| 2022-06-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 43 |
| 2022-06-16 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 44 |
| 2022-06-15 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 2 |
| 2022-06-14 | $29.01 | $29.12 | $29.01 | $29.12 | $29.12 | 1,011 |
| 2022-06-13 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 35 |
| 2022-06-10 | $30.14 | $30.14 | $29.85 | $29.85 | $29.85 | 123 |
| 2022-06-09 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 94 |
| 2022-06-08 | $30.90 | $30.90 | $30.73 | $30.73 | $30.73 | 180 |
| 2022-06-07 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 25 |
| 2022-06-06 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 143 |
| 2022-06-03 | $30.95 | $30.97 | $30.95 | $30.97 | $30.97 | 810 |
| 2022-06-02 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 27 |
| 2022-06-01 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 21 |
| 2022-05-31 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 7 |
| 2022-05-27 | $31.25 | $31.43 | $31.25 | $31.43 | $31.43 | 143 |
| 2022-05-26 | $31.15 | $31.19 | $31.01 | $31.19 | $31.19 | 1,507 |
| 2022-05-25 | $30.42 | $30.65 | $30.42 | $30.65 | $30.65 | 139 |
| 2022-05-24 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 11 |
| 2022-05-23 | $29.75 | $30.39 | $29.75 | $30.22 | $30.22 | 1,247 |
| 2022-05-20 | $29.38 | $29.90 | $29.38 | $29.90 | $29.90 | 103 |
| 2022-05-19 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 8 |
| 2022-05-18 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 27 |
| 2022-05-17 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 10 |
| 2022-05-16 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 12 |
| 2022-05-13 | $29.21 | $29.61 | $29.21 | $29.61 | $29.61 | 1,000 |
| 2022-05-12 | $29.74 | $29.87 | $29.74 | $29.87 | $29.87 | 169 |
| 2022-05-11 | $30.49 | $30.50 | $30.18 | $30.18 | $30.18 | 941 |
| 2022-05-10 | $30.55 | $30.55 | $30.46 | $30.46 | $30.46 | 212 |
| 2022-05-09 | $30.44 | $30.53 | $30.27 | $30.38 | $30.38 | 3,491 |
| 2022-05-06 | $30.69 | $30.79 | $30.69 | $30.79 | $30.79 | 221 |
| 2022-05-05 | $30.97 | $31.23 | $30.97 | $31.23 | $31.23 | 285 |
| 2022-05-04 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 55 |
| 2022-05-03 | $32.16 | $32.32 | $32.13 | $32.32 | $32.32 | 2,502 |
| 2022-05-02 | $32.30 | $32.40 | $32.00 | $32.40 | $32.40 | 2,302 |
| 2022-04-29 | $32.10 | $32.17 | $32.03 | $32.17 | $32.17 | 2,639 |
| 2022-04-28 | $32.21 | $32.61 | $32.20 | $32.61 | $32.61 | 2,505 |
| 2022-04-27 | $31.83 | $32.07 | $31.83 | $32.07 | $32.07 | 757 |
| 2022-04-26 | $32.18 | $32.31 | $32.01 | $32.01 | $32.01 | 3,732 |
| 2022-04-25 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 795 |
| 2022-04-22 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 21 |
| 2022-04-21 | $33.04 | $33.04 | $32.71 | $32.71 | $32.71 | 144 |
| 2022-04-20 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 6 |
| 2022-04-19 | $32.08 | $32.42 | $32.07 | $32.42 | $32.42 | 1,983 |
| 2022-04-18 | $33.10 | $33.33 | $33.10 | $33.10 | $33.10 | 275 |
| 2022-04-14 | $33.40 | $33.62 | $33.37 | $33.42 | $33.42 | 1,155 |
| 2022-04-13 | $33.55 | $33.70 | $33.55 | $33.70 | $33.70 | 452 |
| 2022-04-12 | $33.95 | $33.95 | $33.83 | $33.83 | $33.83 | 339 |
| 2022-04-11 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 57 |
| 2022-04-08 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 73 |
| 2022-04-07 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 11 |
| 2022-04-06 | $33.92 | $33.95 | $33.76 | $33.95 | $33.95 | 754 |
| 2022-04-05 | $34.80 | $34.80 | $34.49 | $34.49 | $34.49 | 1,716 |
| 2022-04-04 | $35.50 | $35.60 | $35.49 | $35.57 | $35.57 | 4,331 |
| 2022-04-01 | $33.79 | $34.03 | $33.79 | $34.03 | $34.03 | 320 |
| 2022-03-31 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 6 |
| 2022-03-30 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 24 |
| 2022-03-29 | $33.38 | $33.62 | $33.38 | $33.62 | $33.62 | 108 |
| 2022-03-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 1,625 |
| 2022-03-25 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 5 |
| 2022-03-24 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 107 |
| 2022-03-23 | $32.67 | $32.67 | $32.47 | $32.47 | $32.47 | 129 |
| 2022-03-22 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 69 |
| 2022-03-21 | $32.93 | $32.93 | $32.91 | $32.91 | $32.91 | 410 |
| 2022-03-18 | $33.55 | $33.59 | $33.55 | $33.59 | $33.59 | 1,845 |
| 2022-03-17 | $33.41 | $33.53 | $33.41 | $33.53 | $33.53 | 1,587 |
| 2022-03-16 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 119 |
| 2022-03-15 | $32.11 | $32.31 | $32.11 | $32.31 | $32.31 | 422 |
| 2022-03-14 | $31.81 | $32.15 | $31.79 | $31.79 | $31.79 | 378 |
| 2022-03-11 | $30.94 | $31.01 | $30.94 | $31.01 | $31.01 | 120 |
| 2022-03-10 | $31.38 | $31.38 | $31.25 | $31.25 | $31.25 | 681 |
| 2022-03-09 | $31.27 | $31.46 | $31.27 | $31.46 | $31.46 | 327 |
| 2022-03-08 | $29.74 | $29.99 | $29.74 | $29.99 | $29.99 | 118 |
| 2022-03-07 | $29.68 | $29.68 | $29.44 | $29.44 | $29.44 | 1,789 |
| 2022-03-04 | $31.04 | $31.06 | $31.04 | $31.06 | $31.06 | 834 |
| 2022-03-03 | $32.25 | $32.25 | $31.77 | $31.77 | $31.77 | 251 |
| 2022-03-02 | $32.36 | $32.69 | $32.36 | $32.58 | $32.58 | 1,402 |
| 2022-03-01 | $32.85 | $32.85 | $32.34 | $32.34 | $32.34 | 440 |
| 2022-02-28 | $32.91 | $33.42 | $32.91 | $33.37 | $33.37 | 734 |
| 2022-02-25 | $33.62 | $33.99 | $33.62 | $33.99 | $33.99 | 133 |
| 2022-02-24 | $31.89 | $32.77 | $31.59 | $32.68 | $32.68 | 3,104 |
| 2022-02-23 | $34.19 | $34.19 | $33.79 | $33.79 | $33.79 | 405 |
| 2022-02-22 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 69 |
| 2022-02-18 | $34.20 | $34.21 | $34.20 | $34.21 | $34.21 | 313 |
| 2022-02-17 | $34.25 | $34.25 | $33.94 | $34.04 | $34.04 | 1,409 |
| 2022-02-16 | $34.06 | $34.47 | $34.06 | $34.34 | $34.34 | 914 |
| 2022-02-15 | $34.23 | $34.57 | $34.23 | $34.57 | $34.57 | 107 |
| 2022-02-14 | $33.42 | $33.42 | $33.13 | $33.23 | $33.23 | 5,372 |
| 2022-02-11 | $34.61 | $34.61 | $34.26 | $34.26 | $34.26 | 584 |
| 2022-02-10 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 33 |
| 2022-02-09 | $35.20 | $35.33 | $35.20 | $35.33 | $35.33 | 427 |
| 2022-02-08 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 53 |
| 2022-02-07 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 106 |
| 2022-02-04 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 92 |
| 2022-02-03 | $35.24 | $35.45 | $35.24 | $35.45 | $35.45 | 212 |
| 2022-02-02 | $35.97 | $36.29 | $35.97 | $36.16 | $36.16 | 590 |
| 2022-02-01 | $35.68 | $35.75 | $35.68 | $35.75 | $35.75 | 299 |
| 2022-01-31 | $35.04 | $35.86 | $35.04 | $35.86 | $35.86 | 2,729 |
| 2022-01-28 | $34.60 | $34.84 | $34.60 | $34.84 | $34.84 | 243 |
| 2022-01-27 | $34.95 | $34.95 | $34.70 | $34.70 | $34.70 | 404 |
| 2022-01-26 | $34.71 | $35.02 | $34.51 | $34.51 | $34.51 | 876 |
| 2022-01-25 | $35.03 | $35.03 | $35.00 | $35.00 | $35.00 | 205 |
| 2022-01-24 | $34.07 | $34.37 | $33.89 | $34.37 | $34.37 | 1,080 |
| 2022-01-21 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 103 |
| 2022-01-20 | $35.94 | $36.29 | $35.76 | $35.76 | $35.76 | 1,209 |
| 2022-01-19 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 70 |
| 2022-01-18 | $36.29 | $36.37 | $36.27 | $36.34 | $36.34 | 1,007 |
| 2022-01-14 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 28 |
| 2022-01-13 | $36.97 | $36.97 | $36.84 | $36.84 | $36.84 | 578 |
| 2022-01-12 | $37.39 | $37.40 | $37.32 | $37.40 | $37.40 | 859 |
| 2022-01-11 | $36.46 | $36.98 | $36.46 | $36.98 | $36.98 | 553 |
| 2022-01-10 | $36.50 | $36.53 | $36.43 | $36.47 | $36.47 | 1,079 |
| 2022-01-07 | $36.08 | $36.36 | $36.08 | $36.25 | $36.25 | 562 |
| 2022-01-06 | $35.95 | $35.96 | $35.95 | $35.96 | $35.96 | 318 |
| 2022-01-05 | $36.45 | $36.45 | $35.93 | $35.93 | $35.93 | 842 |
| 2022-01-04 | $35.55 | $35.73 | $35.42 | $35.61 | $35.61 | 50,869 |
| 2022-01-03 | $35.33 | $35.48 | $35.33 | $35.48 | $35.48 | 417 |
| 2021-12-31 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 72 |
| 2021-12-30 | $34.32 | $34.40 | $34.32 | $34.40 | $34.40 | 210 |
| 2021-12-29 | $34.42 | $34.42 | $34.33 | $34.33 | $34.33 | 173 |
| 2021-12-28 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 221 |
| 2021-12-27 | $34.59 | $34.83 | $34.59 | $34.83 | $34.28 | 463 |
| 2021-12-23 | $34.81 | $34.81 | $34.66 | $34.66 | $34.12 | 187 |
| 2021-12-22 | $34.42 | $34.42 | $34.42 | $34.42 | $33.88 | 10 |
| 2021-12-21 | $34.13 | $34.13 | $34.09 | $34.09 | $33.55 | 625 |
| 2021-12-20 | $33.48 | $33.71 | $33.45 | $33.71 | $33.19 | 456 |
| 2021-12-17 | $34.34 | $34.42 | $34.08 | $34.20 | $33.66 | 1,570 |
| 2021-12-16 | $35.05 | $35.05 | $35.05 | $35.05 | $34.50 | 56 |
| 2021-12-15 | $35.20 | $35.22 | $34.80 | $35.22 | $34.67 | 4,168 |
| 2021-12-14 | $35.40 | $35.40 | $35.39 | $35.39 | $34.84 | 458 |
| 2021-12-13 | $36.03 | $36.03 | $35.49 | $35.65 | $35.09 | 2,775 |
| 2021-12-10 | $36.14 | $36.26 | $36.14 | $36.26 | $35.69 | 502 |
| 2021-12-09 | $36.25 | $36.25 | $35.97 | $36.14 | $35.57 | 853 |
| 2021-12-08 | $36.63 | $36.64 | $36.63 | $36.63 | $36.06 | 1,448 |
| 2021-12-07 | $35.85 | $36.24 | $35.85 | $36.15 | $35.59 | 7,241 |
| 2021-12-06 | $35.52 | $35.52 | $35.35 | $35.35 | $34.79 | 377 |
| 2021-12-03 | $35.71 | $35.72 | $35.61 | $35.61 | $35.06 | 1,183 |
| 2021-12-02 | $36.43 | $36.43 | $36.35 | $36.36 | $35.79 | 2,149 |
| 2021-12-01 | $36.22 | $36.26 | $35.65 | $35.65 | $35.09 | 835 |
| 2021-11-30 | $35.40 | $35.45 | $35.36 | $35.45 | $34.89 | 212 |
| 2021-11-29 | $35.16 | $35.37 | $35.16 | $35.37 | $34.81 | 470 |
| 2021-11-26 | $35.45 | $35.45 | $34.96 | $35.10 | $34.55 | 4,108 |
| 2021-11-24 | $36.90 | $36.90 | $36.80 | $36.80 | $36.23 | 154 |
| 2021-11-23 | $36.88 | $37.02 | $36.88 | $37.02 | $36.44 | 368 |
| 2021-11-22 | $36.91 | $36.91 | $36.58 | $36.58 | $36.00 | 782 |
| 2021-11-19 | $37.56 | $37.60 | $37.51 | $37.51 | $36.92 | 526 |
| 2021-11-18 | $37.64 | $37.65 | $37.52 | $37.56 | $36.97 | 821 |
| 2021-11-17 | $37.64 | $37.67 | $37.49 | $37.67 | $37.08 | 1,197 |
| 2021-11-16 | $38.00 | $38.00 | $37.83 | $37.83 | $37.23 | 786 |
| 2021-11-15 | $38.42 | $38.42 | $38.27 | $38.27 | $37.67 | 274 |
| 2021-11-12 | $38.66 | $38.71 | $38.34 | $38.58 | $37.97 | 1,517 |
| 2021-11-11 | $38.20 | $38.20 | $38.08 | $38.08 | $37.48 | 201 |
| 2021-11-10 | $38.35 | $38.39 | $38.21 | $38.21 | $37.62 | 781 |
| 2021-11-09 | $38.93 | $38.93 | $38.26 | $38.44 | $37.83 | 2,476 |
| 2021-11-08 | $38.57 | $39.23 | $38.57 | $39.08 | $38.46 | 3,779 |
| 2021-11-05 | $38.41 | $38.41 | $38.41 | $38.41 | $37.80 | 133 |
| 2021-11-04 | $38.11 | $38.11 | $38.11 | $38.11 | $37.51 | 41 |
| 2021-11-03 | $38.23 | $38.23 | $37.99 | $38.20 | $37.60 | 2,751 |
| 2021-11-02 | $38.04 | $38.18 | $38.04 | $38.18 | $37.58 | 751 |
| 2021-11-01 | $37.88 | $37.89 | $37.88 | $37.89 | $37.30 | 235 |
| 2021-10-29 | $37.59 | $37.59 | $37.59 | $37.59 | $37.00 | 117 |
| 2021-10-28 | $37.62 | $37.74 | $37.62 | $37.74 | $37.14 | 272 |
| 2021-10-27 | $38.62 | $38.62 | $38.55 | $38.55 | $37.95 | 178 |
| 2021-10-26 | $38.94 | $38.94 | $38.74 | $38.74 | $38.13 | 524 |
| 2021-10-25 | $38.44 | $38.44 | $38.44 | $38.44 | $37.84 | 82 |
| 2021-10-22 | $38.22 | $38.22 | $38.22 | $38.22 | $37.62 | 86 |
| 2021-10-21 | $38.03 | $38.03 | $38.03 | $38.03 | $37.44 | 115 |
| 2021-10-20 | $37.65 | $37.88 | $37.61 | $37.71 | $37.12 | 1,892 |
| 2021-10-19 | $37.83 | $37.83 | $37.75 | $37.75 | $37.16 | 542 |
| 2021-10-18 | $37.81 | $37.86 | $37.78 | $37.86 | $37.26 | 785 |
| 2021-10-15 | $37.76 | $37.76 | $37.58 | $37.69 | $37.10 | 2,770 |
| 2021-10-14 | $37.49 | $37.50 | $37.42 | $37.48 | $36.89 | 5,765 |
| 2021-10-13 | $37.13 | $37.13 | $37.13 | $37.13 | $36.55 | 62 |
| 2021-10-12 | $36.79 | $36.87 | $36.79 | $36.87 | $36.29 | 156 |
| 2021-10-11 | $36.94 | $36.94 | $36.81 | $36.81 | $36.24 | 160 |
| 2021-10-08 | $36.64 | $36.64 | $36.46 | $36.54 | $35.97 | 1,203 |
| 2021-10-07 | $37.15 | $37.15 | $37.06 | $37.06 | $36.48 | 9,870 |
| 2021-10-06 | $36.98 | $37.14 | $36.98 | $37.14 | $36.56 | 170 |
| 2021-10-05 | $37.24 | $37.24 | $37.24 | $37.24 | $36.66 | 13 |
| 2021-10-04 | $36.96 | $36.96 | $36.91 | $36.92 | $36.34 | 1,706 |
| 2021-10-01 | $37.20 | $37.20 | $37.01 | $37.16 | $36.57 | 449 |
| 2021-09-30 | $36.76 | $36.76 | $36.76 | $36.76 | $36.18 | 52 |
| 2021-09-29 | $37.75 | $37.75 | $36.95 | $36.97 | $36.39 | 1,193 |
| 2021-09-28 | $37.50 | $37.50 | $37.08 | $37.08 | $36.50 | 738 |
| 2021-09-27 | $37.62 | $37.98 | $37.62 | $37.98 | $37.39 | 496 |
| 2021-09-24 | $38.01 | $38.01 | $37.76 | $37.90 | $37.30 | 654 |
| 2021-09-23 | $38.03 | $38.03 | $38.03 | $38.03 | $37.43 | 98 |
| 2021-09-22 | $37.48 | $37.53 | $37.38 | $37.38 | $36.79 | 774 |
| 2021-09-21 | $37.36 | $37.36 | $37.33 | $37.33 | $36.75 | 396 |
| 2021-09-20 | $36.90 | $37.10 | $36.87 | $37.02 | $36.43 | 1,798 |
| 2021-09-17 | $37.55 | $37.65 | $37.55 | $37.65 | $37.06 | 464 |
| 2021-09-16 | $37.90 | $37.98 | $37.86 | $37.86 | $37.27 | 5,033 |
| 2021-09-15 | $37.51 | $37.51 | $37.51 | $37.51 | $36.92 | 74 |
| 2021-09-14 | $37.21 | $37.21 | $37.10 | $37.10 | $36.51 | 25,040 |
| 2021-09-13 | $37.00 | $37.50 | $37.00 | $37.42 | $36.83 | 2,782 |
| 2021-09-10 | $37.48 | $37.57 | $37.33 | $37.33 | $36.75 | 449 |
| 2021-09-09 | $37.38 | $37.38 | $37.38 | $37.38 | $36.80 | 120 |
| 2021-09-08 | $37.26 | $37.39 | $37.26 | $37.39 | $36.80 | 1,407 |
| 2021-09-07 | $36.00 | $37.44 | $36.00 | $37.40 | $36.81 | 906 |
| 2021-09-03 | $37.76 | $37.76 | $37.57 | $37.73 | $37.14 | 1,007 |
| 2021-09-02 | $37.83 | $37.95 | $37.77 | $37.77 | $37.18 | 659 |
| 2021-09-01 | $37.43 | $37.56 | $37.43 | $37.45 | $36.86 | 1,201 |
| 2021-08-31 | $37.29 | $37.29 | $37.29 | $37.29 | $36.71 | 24 |
| 2021-08-30 | $36.93 | $36.93 | $36.93 | $36.93 | $36.35 | 310 |
| 2021-08-27 | $36.51 | $36.51 | $36.45 | $36.45 | $35.88 | 435 |
| 2021-08-26 | $35.50 | $35.66 | $35.50 | $35.66 | $35.10 | 244 |
| 2021-08-25 | $35.86 | $35.86 | $35.61 | $35.61 | $35.06 | 821 |
| 2021-08-24 | $35.91 | $35.91 | $35.91 | $35.91 | $35.35 | 72 |
| 2021-08-23 | $35.49 | $35.49 | $35.37 | $35.37 | $34.81 | 421 |
| 2021-08-20 | $34.76 | $35.21 | $34.76 | $35.21 | $34.66 | 569 |
| 2021-08-19 | $35.10 | $35.10 | $34.84 | $34.84 | $34.29 | 626 |
| 2021-08-18 | $35.10 | $35.10 | $35.10 | $35.10 | $34.55 | 432 |
| 2021-08-17 | $36.04 | $36.04 | $35.17 | $35.59 | $35.03 | 10,964 |
| 2021-08-16 | $35.92 | $35.92 | $35.53 | $35.59 | $35.03 | 495 |
| 2021-08-13 | $35.52 | $35.52 | $35.52 | $35.52 | $34.96 | 97 |
| 2021-08-12 | $35.32 | $35.32 | $35.32 | $35.32 | $34.77 | 156 |
| 2021-08-11 | $35.22 | $35.22 | $35.22 | $35.22 | $34.66 | 24 |
| 2021-08-10 | $34.97 | $35.14 | $34.96 | $35.14 | $34.59 | 1,685 |
| 2021-08-09 | $35.18 | $35.18 | $35.18 | $35.18 | $34.63 | 53 |
| 2021-08-06 | $35.33 | $35.33 | $35.23 | $35.23 | $34.67 | 194 |
| 2021-08-05 | $35.17 | $35.44 | $35.17 | $35.35 | $34.80 | 1,670 |
| 2021-08-04 | $35.29 | $35.53 | $35.29 | $35.44 | $34.89 | 789 |
| 2021-08-03 | $34.76 | $35.02 | $34.76 | $34.98 | $34.43 | 329 |
| 2021-08-02 | $34.22 | $34.29 | $34.22 | $34.26 | $33.72 | 353 |
| 2021-07-30 | $34.27 | $34.27 | $34.27 | $34.27 | $33.73 | 147 |
| 2021-07-29 | $34.20 | $34.29 | $34.20 | $34.29 | $33.76 | 775 |
| 2021-07-28 | $33.83 | $34.07 | $33.83 | $34.07 | $33.53 | 1,831 |
| 2021-07-27 | $34.00 | $34.00 | $34.00 | $34.00 | $33.47 | 104 |
| 2021-07-26 | $34.27 | $34.27 | $34.27 | $34.27 | $33.73 | 64 |
| 2021-07-23 | $33.88 | $34.10 | $33.88 | $34.10 | $33.57 | 277 |
| 2021-07-22 | $33.94 | $33.94 | $33.94 | $33.94 | $33.41 | 9 |
| 2021-07-21 | $33.72 | $33.72 | $33.72 | $33.72 | $33.19 | 48 |
| 2021-07-20 | $33.59 | $33.61 | $33.59 | $33.61 | $33.09 | 179 |
| 2021-07-19 | $34.20 | $34.20 | $33.30 | $33.47 | $32.94 | 1,104 |
| 2021-07-16 | $34.24 | $34.24 | $34.24 | $34.24 | $33.70 | 26 |
| 2021-07-15 | $34.52 | $34.65 | $34.52 | $34.65 | $34.11 | 563 |
| 2021-07-14 | $34.30 | $34.42 | $34.28 | $34.42 | $33.88 | 2,367 |
| 2021-07-13 | $34.40 | $34.40 | $34.40 | $34.40 | $33.86 | 102 |
| 2021-07-12 | $34.24 | $34.40 | $34.24 | $34.39 | $33.85 | 996 |
| 2021-07-09 | $34.33 | $34.33 | $34.33 | $34.33 | $33.79 | 4 |
| 2021-07-08 | $33.83 | $34.13 | $33.83 | $33.93 | $33.39 | 341 |
| 2021-07-07 | $34.30 | $34.30 | $34.30 | $34.30 | $33.76 | 147 |
| 2021-07-06 | $34.12 | $34.12 | $34.12 | $34.12 | $33.59 | 179 |
| 2021-07-02 | $33.98 | $33.98 | $33.74 | $33.97 | $33.43 | 1,578 |
| 2021-07-01 | $34.30 | $34.30 | $33.65 | $33.72 | $33.19 | 1,141 |
| 2021-06-30 | $33.91 | $34.32 | $33.84 | $34.32 | $33.78 | 1,122 |
| 2021-06-29 | $34.20 | $34.20 | $34.13 | $34.13 | $33.60 | 180 |
| 2021-06-28 | $34.35 | $34.35 | $34.33 | $34.33 | $33.79 | 118 |
| 2021-06-25 | $33.83 | $34.46 | $33.83 | $34.34 | $33.81 | 1,419 |
| 2021-06-24 | $33.93 | $33.96 | $33.93 | $33.93 | $33.40 | 1,457 |
| 2021-06-23 | $33.90 | $33.90 | $33.90 | $33.90 | $33.37 | 59 |
| 2021-06-22 | $34.00 | $34.08 | $34.00 | $34.08 | $33.55 | 207 |
| 2021-06-21 | $33.60 | $34.21 | $33.60 | $34.15 | $33.61 | 1,610 |
| 2021-06-18 | $33.65 | $33.70 | $33.51 | $33.55 | $33.02 | 936 |
| 2021-06-17 | $34.38 | $34.38 | $33.78 | $33.81 | $33.28 | 4,433 |
| 2021-06-16 | $34.40 | $34.40 | $34.13 | $34.13 | $33.59 | 231 |
| 2021-06-15 | $34.62 | $34.62 | $34.50 | $34.50 | $33.96 | 232 |
| 2021-06-14 | $34.65 | $34.77 | $34.48 | $34.55 | $34.00 | 1,866 |
| 2021-06-11 | $35.36 | $35.36 | $34.55 | $34.69 | $34.14 | 1,419 |
| 2021-06-10 | $34.77 | $35.03 | $34.77 | $34.96 | $34.41 | 28,961 |
| 2021-06-09 | $36.37 | $36.37 | $34.48 | $34.48 | $33.94 | 1,670 |
| 2021-06-08 | $36.56 | $36.56 | $34.65 | $34.65 | $34.10 | 741 |
| 2021-06-07 | $34.59 | $34.82 | $34.59 | $34.82 | $34.27 | 1,306 |
| 2021-06-04 | $34.00 | $35.00 | $34.00 | $34.98 | $34.43 | 906 |
| 2021-06-03 | $34.55 | $34.60 | $34.55 | $34.60 | $34.06 | 215 |
| 2021-06-02 | $34.35 | $34.66 | $34.35 | $34.66 | $34.11 | 910 |
| 2021-06-01 | $34.44 | $34.55 | $34.27 | $34.42 | $33.88 | 27,197 |
| 2021-05-28 | $34.43 | $34.43 | $34.43 | $34.43 | $33.89 | 25 |
| 2021-05-27 | $34.50 | $34.50 | $34.21 | $34.21 | $33.67 | 1,133 |
| 2021-05-26 | $33.90 | $34.29 | $33.90 | $34.16 | $33.63 | 1,251 |
| 2021-05-25 | $34.03 | $34.03 | $33.70 | $33.70 | $33.17 | 3,790 |
| 2021-05-24 | $34.16 | $34.16 | $33.96 | $33.97 | $33.43 | 2,747 |
| 2021-05-21 | $33.50 | $34.07 | $33.50 | $33.82 | $33.29 | 1,912 |
| 2021-05-20 | $33.41 | $33.41 | $33.41 | $33.41 | $32.88 | 37 |
| 2021-05-19 | $33.17 | $33.29 | $33.06 | $33.24 | $32.72 | 4,971 |
| 2021-05-18 | $33.50 | $33.50 | $33.37 | $33.38 | $32.85 | 476 |
| 2021-05-17 | $33.41 | $33.41 | $33.22 | $33.25 | $32.73 | 863 |
| 2021-05-14 | $32.50 | $32.65 | $32.50 | $32.57 | $32.06 | 666 |
| 2021-05-13 | $32.33 | $32.33 | $32.18 | $32.21 | $31.71 | 491 |
| 2021-05-12 | $31.68 | $31.68 | $31.68 | $31.68 | $31.18 | 98 |
| 2021-05-11 | $32.60 | $32.60 | $32.49 | $32.60 | $32.09 | 4,193 |
| 2021-05-10 | $33.02 | $33.02 | $32.80 | $32.80 | $32.28 | 821 |
| 2021-05-07 | $33.00 | $33.17 | $33.00 | $33.14 | $32.62 | 571 |
| 2021-05-06 | $32.65 | $32.65 | $32.51 | $32.56 | $32.05 | 2,235 |
| 2021-05-05 | $32.40 | $32.40 | $32.32 | $32.32 | $31.81 | 286 |
| 2021-05-04 | $32.25 | $32.25 | $31.50 | $31.78 | $31.28 | 3,600 |
| 2021-05-03 | $31.87 | $32.25 | $31.87 | $32.25 | $31.74 | 614 |
| 2021-04-30 | $31.99 | $31.99 | $31.60 | $31.61 | $31.11 | 3,347 |
| 2021-04-29 | $32.44 | $32.44 | $32.44 | $32.44 | $31.93 | 113 |
| 2021-04-28 | $32.65 | $32.71 | $32.55 | $32.64 | $32.12 | 7,026 |
| 2021-04-27 | $31.69 | $31.85 | $31.69 | $31.72 | $31.22 | 541 |
| 2021-04-26 | $31.11 | $31.54 | $31.11 | $31.53 | $31.04 | 730 |
| 2021-04-23 | $31.15 | $31.16 | $31.13 | $31.13 | $30.64 | 415 |
| 2021-04-22 | $30.87 | $30.87 | $30.55 | $30.67 | $30.19 | 2,991 |
| 2021-04-21 | $30.00 | $30.17 | $29.76 | $30.17 | $29.70 | 674 |
| 2021-04-20 | $30.30 | $30.30 | $30.10 | $30.19 | $29.72 | 1,338 |
| 2021-04-19 | $30.46 | $30.49 | $30.46 | $30.49 | $30.01 | 416 |
| 2021-04-16 | $30.22 | $31.57 | $30.22 | $31.34 | $30.85 | 2,276 |
| 2021-04-15 | $31.68 | $31.68 | $31.48 | $31.48 | $30.99 | 2,926 |
| 2021-04-14 | $31.87 | $31.87 | $31.27 | $31.27 | $30.77 | 1,098 |
| 2021-04-13 | $29.00 | $30.88 | $29.00 | $30.86 | $30.38 | 4,768 |
| 2021-04-12 | $30.00 | $30.09 | $29.93 | $29.98 | $29.51 | 10,517 |
| 2021-04-09 | $31.55 | $31.56 | $31.40 | $31.56 | $31.07 | 720 |
| 2021-04-08 | $31.78 | $31.93 | $31.78 | $31.90 | $31.40 | 2,938 |
| 2021-04-07 | $32.26 | $32.26 | $31.95 | $31.95 | $31.45 | 523 |
| 2021-04-06 | $32.18 | $32.18 | $32.06 | $32.14 | $31.64 | 314 |
| 2021-04-05 | $31.75 | $31.95 | $31.75 | $31.92 | $31.42 | 2,782 |
| 2021-04-01 | $32.86 | $33.00 | $32.86 | $32.87 | $32.36 | 1,374 |
| 2021-03-31 | $32.67 | $32.79 | $32.62 | $32.79 | $32.28 | 1,058 |
| 2021-03-30 | $32.79 | $32.98 | $32.79 | $32.91 | $32.39 | 1,619 |
| 2021-03-29 | $33.12 | $33.28 | $33.12 | $33.25 | $32.73 | 553 |
| 2021-03-26 | $33.05 | $33.48 | $32.96 | $33.48 | $32.96 | 406 |
| 2021-03-25 | $32.28 | $32.52 | $32.22 | $32.52 | $32.01 | 2,167 |
| 2021-03-24 | $32.49 | $32.50 | $32.46 | $32.46 | $31.95 | 1,278 |
| 2021-03-23 | $33.47 | $33.47 | $33.05 | $33.05 | $32.53 | 1,248 |
| 2021-03-22 | $33.22 | $33.40 | $33.06 | $33.27 | $32.75 | 1,381 |
| 2021-03-19 | $33.27 | $33.42 | $33.04 | $33.42 | $32.90 | 2,590 |
| 2021-03-18 | $33.00 | $33.00 | $32.57 | $32.57 | $32.06 | 2,358 |
| 2021-03-17 | $33.38 | $33.53 | $33.38 | $33.50 | $32.97 | 1,818 |
| 2021-03-16 | $33.67 | $33.83 | $33.67 | $33.83 | $33.30 | 16,752 |
| 2021-03-15 | $33.58 | $33.82 | $33.58 | $33.70 | $33.17 | 1,662 |
| 2021-03-12 | $35.00 | $35.00 | $34.19 | $34.20 | $33.67 | 2,582 |
| 2021-03-11 | $35.00 | $35.11 | $35.00 | $35.08 | $34.53 | 923 |
| 2021-03-10 | $35.13 | $35.15 | $34.48 | $34.52 | $33.98 | 4,851 |
| 2021-03-09 | $35.33 | $35.33 | $34.53 | $34.70 | $34.16 | 2,160 |
| 2021-03-08 | $34.00 | $34.00 | $33.65 | $33.65 | $33.13 | 1,010 |
| 2021-03-05 | $33.66 | $33.75 | $33.60 | $33.75 | $33.22 | 1,068 |
| 2021-03-04 | $34.41 | $34.65 | $33.67 | $33.67 | $33.14 | 3,063 |
| 2021-03-03 | $34.58 | $34.66 | $34.42 | $34.42 | $33.88 | 2,112 |
| 2021-03-02 | $34.02 | $34.02 | $33.96 | $33.97 | $33.43 | 661 |
| 2021-03-01 | $33.73 | $33.73 | $33.62 | $33.62 | $33.09 | 475 |
| 2021-02-26 | $32.75 | $32.82 | $32.50 | $32.82 | $32.30 | 2,844 |
| 2021-02-25 | $34.91 | $35.00 | $34.25 | $34.25 | $33.71 | 1,660 |
| 2021-02-24 | $34.90 | $35.10 | $34.90 | $35.10 | $34.54 | 4,017 |
| 2021-02-23 | $33.50 | $34.06 | $33.50 | $34.06 | $33.52 | 493 |
| 2021-02-22 | $34.01 | $34.15 | $33.73 | $33.87 | $33.33 | 2,111 |
| 2021-02-19 | $34.68 | $34.68 | $34.41 | $34.41 | $33.87 | 2,275 |
| 2021-02-18 | $35.04 | $35.08 | $34.69 | $34.80 | $34.25 | 4,986 |
| 2021-02-17 | $35.29 | $35.33 | $35.12 | $35.29 | $34.73 | 1,543 |
| 2021-02-16 | $36.57 | $36.57 | $35.37 | $35.41 | $34.85 | 3,641 |
| 2021-02-12 | $35.00 | $35.01 | $34.82 | $34.83 | $34.28 | 4,053 |
| 2021-02-11 | $34.65 | $34.66 | $34.37 | $34.49 | $33.95 | 12,279 |
| 2021-02-10 | $36.24 | $36.24 | $34.28 | $34.35 | $33.81 | 2,791 |
| 2021-02-09 | $35.00 | $35.00 | $34.43 | $34.52 | $33.97 | 1,491 |
| 2021-02-08 | $34.46 | $34.47 | $34.34 | $34.34 | $33.80 | 2,805 |
| 2021-02-05 | $33.90 | $34.23 | $33.90 | $34.18 | $33.64 | 1,567 |
| 2021-02-04 | $33.81 | $33.93 | $33.67 | $33.84 | $33.31 | 2,442 |
| 2021-02-03 | $33.60 | $33.91 | $33.60 | $33.81 | $33.27 | 10,870 |
| 2021-02-02 | $33.35 | $33.75 | $33.25 | $33.65 | $33.12 | 25,226 |
| 2021-02-01 | $32.54 | $32.72 | $32.54 | $32.63 | $32.12 | 590 |
| 2021-01-29 | $30.19 | $30.45 | $30.19 | $30.38 | $29.90 | 783 |
| 2021-01-28 | $30.88 | $31.01 | $30.82 | $30.82 | $30.34 | 934 |
| 2021-01-27 | $31.00 | $31.00 | $30.29 | $30.29 | $29.82 | 822 |
| 2021-01-26 | $31.22 | $31.28 | $31.22 | $31.25 | $30.76 | 803 |
| 2021-01-25 | $31.28 | $31.29 | $31.02 | $31.29 | $30.80 | 3,857 |
| 2021-01-22 | $31.25 | $31.55 | $31.25 | $31.43 | $30.94 | 511 |
| 2021-01-21 | $33.10 | $33.10 | $31.92 | $32.13 | $31.62 | 4,698 |
| 2021-01-20 | $32.44 | $32.60 | $32.34 | $32.60 | $32.09 | 2,038 |
| 2021-01-19 | $32.74 | $32.74 | $31.89 | $31.99 | $31.48 | 4,864 |
| 2021-01-15 | $32.60 | $32.60 | $32.17 | $32.24 | $31.73 | 5,798 |
| 2021-01-14 | $33.85 | $33.85 | $32.60 | $32.64 | $32.12 | 15,439 |
| 2021-01-13 | $32.90 | $32.90 | $32.50 | $32.64 | $32.12 | 3,593 |
| 2021-01-12 | $34.04 | $34.04 | $32.69 | $32.92 | $32.40 | 8,542 |
| 2021-01-11 | $32.50 | $32.57 | $32.42 | $32.42 | $31.91 | 6,214 |
| 2021-01-08 | $32.66 | $32.75 | $32.61 | $32.75 | $32.23 | 2,985 |
| 2021-01-07 | $32.38 | $32.49 | $32.27 | $32.39 | $31.88 | 863 |
| 2021-01-06 | $32.36 | $32.38 | $32.31 | $32.38 | $31.87 | 568 |
| 2021-01-05 | $31.94 | $31.94 | $31.94 | $31.94 | $31.44 | 32 |
| 2021-01-04 | $31.45 | $31.45 | $31.15 | $31.15 | $30.66 | 476 |
| 2020-12-31 | $31.20 | $31.42 | $31.02 | $31.42 | $30.93 | 3,446 |
| 2020-12-30 | $31.14 | $31.14 | $31.12 | $31.12 | $30.64 | 359 |
| 2020-12-29 | $31.13 | $31.13 | $31.08 | $31.08 | $30.59 | 184 |
| 2020-12-28 | $30.99 | $30.99 | $30.87 | $30.87 | $30.39 | 433 |
| 2020-12-24 | $30.46 | $30.46 | $30.46 | $30.46 | $29.98 | 39 |
| 2020-12-23 | $30.07 | $30.07 | $29.94 | $29.94 | $29.47 | 335 |
| 2020-12-22 | $29.35 | $29.35 | $29.22 | $29.22 | $28.76 | 480 |
| 2020-12-21 | $29.08 | $29.38 | $29.08 | $29.38 | $28.92 | 557 |
| 2020-12-18 | $30.62 | $30.62 | $30.48 | $30.48 | $30.00 | 284 |
| 2020-12-17 | $30.86 | $30.87 | $30.80 | $30.80 | $30.32 | 996 |
| 2020-12-16 | $30.52 | $30.52 | $30.44 | $30.44 | $29.96 | 251 |
| 2020-12-15 | $30.29 | $30.58 | $30.29 | $30.58 | $30.10 | 169 |
| 2020-12-14 | $30.18 | $30.18 | $29.94 | $29.94 | $29.47 | 1,048 |
| 2020-12-11 | $29.85 | $29.85 | $29.85 | $29.85 | $29.38 | 232 |
| 2020-12-10 | $29.84 | $29.86 | $29.82 | $29.86 | $29.39 | 370 |
| 2020-12-09 | $30.23 | $30.23 | $29.63 | $29.77 | $29.30 | 2,983 |
| 2020-12-08 | $29.85 | $29.90 | $29.85 | $29.85 | $29.38 | 1,540 |
| 2020-12-07 | $29.99 | $29.99 | $29.82 | $29.82 | $29.35 | 287 |
| 2020-12-04 | $29.61 | $29.61 | $29.49 | $29.61 | $29.15 | 1,321 |
| 2020-12-03 | $29.42 | $29.58 | $29.37 | $29.37 | $28.91 | 1,677 |
| 2020-12-02 | $29.50 | $29.50 | $29.31 | $29.32 | $28.86 | 2,572 |
| 2020-12-01 | $29.38 | $29.79 | $29.38 | $29.72 | $29.26 | 7,497 |
| 2020-11-30 | $29.25 | $29.25 | $29.14 | $29.19 | $28.73 | 3,518 |
| 2020-11-27 | $29.44 | $29.44 | $29.36 | $29.36 | $28.90 | 928 |
| 2020-11-25 | $29.06 | $29.10 | $29.02 | $29.02 | $28.56 | 7,851 |
| 2020-11-24 | $29.19 | $29.46 | $29.19 | $29.33 | $28.86 | 31,605 |
| 2020-11-23 | $28.86 | $28.89 | $28.66 | $28.78 | $28.33 | 7,957 |
| 2020-11-20 | $28.93 | $28.93 | $28.85 | $28.85 | $28.39 | 2,208 |
| 2020-11-19 | $28.45 | $28.55 | $28.41 | $28.46 | $28.01 | 3,298 |
| 2020-11-18 | $30.17 | $30.17 | $28.95 | $28.95 | $28.49 | 7,609 |
| 2020-11-17 | $28.40 | $28.80 | $28.40 | $28.74 | $28.29 | 3,551 |
| 2020-11-16 | $28.37 | $28.45 | $28.32 | $28.32 | $27.87 | 3,161 |
| 2020-11-13 | $27.88 | $28.14 | $27.80 | $28.13 | $27.69 | 1,450 |
| 2020-11-12 | $28.20 | $28.20 | $27.53 | $27.54 | $27.11 | 2,667 |
| 2020-11-11 | $28.10 | $28.19 | $28.08 | $28.08 | $27.64 | 4,828 |
| 2020-11-10 | $28.00 | $28.10 | $27.90 | $28.00 | $27.56 | 3,777 |
| 2020-11-09 | $27.81 | $27.94 | $27.60 | $27.73 | $27.29 | 9,948 |
| 2020-11-06 | $26.74 | $26.85 | $26.74 | $26.83 | $26.41 | 2,455 |
| 2020-11-05 | $26.30 | $26.51 | $26.30 | $26.45 | $26.03 | 2,890 |
| 2020-11-04 | $26.01 | $26.50 | $26.01 | $26.25 | $25.84 | 2,000 |
| 2020-11-03 | $25.97 | $25.97 | $25.75 | $25.78 | $25.37 | 2,056 |
| 2020-11-02 | $24.89 | $25.04 | $24.88 | $25.02 | $24.63 | 8,040 |
| 2020-10-30 | $24.27 | $24.27 | $24.10 | $24.13 | $23.75 | 2,415 |
| 2020-10-29 | $24.40 | $24.40 | $24.12 | $24.29 | $23.91 | 2,195 |
| 2020-10-28 | $24.86 | $24.86 | $24.31 | $24.31 | $23.93 | 22,573 |
| 2020-10-27 | $25.31 | $25.31 | $25.21 | $25.22 | $24.83 | 9,000 |
| 2020-10-26 | $25.45 | $25.45 | $24.77 | $24.91 | $24.52 | 7,790 |
| 2020-10-23 | $25.29 | $25.31 | $25.16 | $25.28 | $24.88 | 5,229 |
| 2020-10-22 | $25.30 | $25.33 | $25.20 | $25.30 | $24.90 | 3,873 |
| 2020-10-21 | $25.25 | $25.49 | $25.25 | $25.35 | $24.95 | 2,460 |
Nifty India Financials ETF (INDF) News Headlines
Recent Nifty India Financials ETF (INDF) News
Similar Companies to Nifty India Financials ETF (INDF) 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 | -- | -- | -- |