iShares MSCI Kuwait ETF (KWT) Exchange: BATS
Data as of May 9, 2025
$35.38 ($0.01) 0.01%
iShares MSCI Kuwait ETF - Daily Information
Click for more stock information on iShares MSCI Kuwait ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $35.38 |
| Previous Close | $35.38 |
| High | $35.38 |
| Low | $35.38 |
| Adjusted Open | $35.38 |
| Previous Adjusted Close | $35.38 |
| Adjusted High | $35.38 |
| Adjusted Low | $35.38 |
About iShares MSCI Kuwait ETF (KWT)
iShares MSCI Kuwait ETF
Invest in iShares MSCI Kuwait ETF (KWT)
Historical Stock Data for iShares MSCI Kuwait ETF (KWT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 572 |
| 2025-04-22 | $35.46 | $35.46 | $35.28 | $35.37 | $35.37 | 2,482 |
| 2025-04-21 | $35.16 | $35.24 | $35.13 | $35.13 | $35.13 | 477 |
| 2025-04-17 | $35.17 | $35.25 | $35.17 | $35.25 | $35.25 | 1,076 |
| 2025-04-16 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 209 |
| 2025-04-15 | $35.00 | $35.00 | $34.73 | $34.73 | $34.73 | 585 |
| 2025-04-14 | $35.19 | $35.19 | $34.69 | $34.81 | $34.81 | 3,772 |
| 2025-04-11 | $35.00 | $35.00 | $34.76 | $34.94 | $34.94 | 6,884 |
| 2025-04-10 | $34.95 | $34.95 | $34.60 | $34.72 | $34.72 | 9,887 |
| 2025-04-09 | $35.50 | $35.50 | $34.50 | $34.96 | $34.96 | 4,140 |
| 2025-04-08 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 770 |
| 2025-04-07 | $33.52 | $34.30 | $32.90 | $33.14 | $33.14 | 68,882 |
| 2025-04-04 | $35.00 | $35.01 | $33.90 | $33.99 | $33.99 | 374,853 |
| 2025-04-03 | $35.63 | $35.63 | $35.36 | $35.36 | $35.36 | 1,012 |
| 2025-04-02 | $35.64 | $35.84 | $35.63 | $35.75 | $35.75 | 6,881 |
| 2025-04-01 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 100 |
| 2025-03-31 | $35.34 | $35.66 | $35.34 | $35.66 | $35.66 | 846 |
| 2025-03-28 | $35.70 | $35.70 | $35.57 | $35.57 | $35.57 | 589 |
| 2025-03-27 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 28 |
| 2025-03-26 | $35.53 | $35.55 | $35.53 | $35.55 | $35.55 | 239 |
| 2025-03-25 | $35.69 | $35.91 | $35.69 | $35.81 | $35.81 | 727,728 |
| 2025-03-24 | $35.33 | $35.35 | $35.33 | $35.35 | $35.35 | 472 |
| 2025-03-21 | $35.05 | $35.05 | $34.95 | $34.95 | $34.95 | 728 |
| 2025-03-20 | $34.96 | $34.99 | $34.96 | $34.99 | $34.99 | 253 |
| 2025-03-19 | $34.82 | $35.05 | $34.82 | $34.98 | $34.98 | 405 |
| 2025-03-18 | $34.91 | $34.91 | $34.64 | $34.64 | $34.64 | 2,123 |
| 2025-03-17 | $34.68 | $34.82 | $34.68 | $34.82 | $34.82 | 504 |
| 2025-03-14 | $34.75 | $34.93 | $34.75 | $34.92 | $34.92 | 849 |
| 2025-03-13 | $34.81 | $34.86 | $34.64 | $34.72 | $34.72 | 1,439 |
| 2025-03-12 | $35.17 | $35.17 | $35.09 | $35.09 | $35.09 | 480 |
| 2025-03-11 | $34.93 | $34.93 | $34.86 | $34.86 | $34.86 | 2,225 |
| 2025-03-10 | $35.36 | $35.41 | $35.27 | $35.27 | $35.27 | 1,712 |
| 2025-03-07 | $35.46 | $35.67 | $35.46 | $35.59 | $35.59 | 1,915 |
| 2025-03-06 | $35.52 | $35.54 | $35.52 | $35.54 | $35.54 | 1,528 |
| 2025-03-05 | $35.71 | $35.80 | $35.71 | $35.80 | $35.80 | 335 |
| 2025-03-04 | $35.89 | $35.89 | $35.72 | $35.72 | $35.72 | 1,251 |
| 2025-03-03 | $36.12 | $36.12 | $35.70 | $35.84 | $35.84 | 1,987 |
| 2025-02-28 | $35.53 | $36.75 | $35.44 | $36.75 | $36.75 | 15,443 |
| 2025-02-27 | $35.60 | $35.60 | $35.49 | $35.49 | $35.49 | 358 |
| 2025-02-26 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 27 |
| 2025-02-25 | $35.78 | $35.78 | $35.62 | $35.62 | $35.62 | 953 |
| 2025-02-24 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 231 |
| 2025-02-21 | $35.87 | $35.87 | $35.62 | $35.62 | $35.62 | 764 |
| 2025-02-20 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 546 |
| 2025-02-19 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 116 |
| 2025-02-18 | $35.34 | $35.51 | $35.34 | $35.40 | $35.40 | 242 |
| 2025-02-14 | $35.36 | $35.36 | $35.25 | $35.34 | $35.34 | 2,697 |
| 2025-02-13 | $35.12 | $35.27 | $35.12 | $35.27 | $35.27 | 447 |
| 2025-02-12 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 97 |
| 2025-02-11 | $34.96 | $34.96 | $34.88 | $34.88 | $34.88 | 531 |
| 2025-02-10 | $34.71 | $34.86 | $34.59 | $34.80 | $34.80 | 956 |
| 2025-02-07 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 125 |
| 2025-02-06 | $34.65 | $34.65 | $34.39 | $34.52 | $34.52 | 3,679 |
| 2025-02-05 | $34.71 | $34.75 | $34.69 | $34.75 | $34.75 | 948 |
| 2025-02-04 | $34.82 | $34.82 | $34.75 | $34.75 | $34.75 | 999 |
| 2025-02-03 | $34.52 | $34.66 | $34.52 | $34.65 | $34.65 | 808 |
| 2025-01-31 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 218 |
| 2025-01-30 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 624 |
| 2025-01-29 | $34.21 | $34.21 | $34.07 | $34.07 | $34.07 | 1,403 |
| 2025-01-28 | $34.23 | $34.23 | $34.11 | $34.21 | $34.21 | 1,976 |
| 2025-01-27 | $34.25 | $34.49 | $34.20 | $34.49 | $34.49 | 1,521 |
| 2025-01-24 | $33.67 | $33.67 | $33.58 | $33.58 | $33.58 | 545 |
| 2025-01-23 | $33.85 | $33.85 | $33.34 | $33.37 | $33.37 | 59,363 |
| 2025-01-22 | $33.79 | $33.96 | $33.76 | $33.76 | $33.76 | 7,765 |
| 2025-01-21 | $33.45 | $33.76 | $33.39 | $33.76 | $33.76 | 204,567 |
| 2025-01-17 | $33.08 | $33.19 | $33.02 | $33.13 | $33.13 | 2,348 |
| 2025-01-16 | $33.05 | $33.27 | $33.01 | $33.24 | $33.24 | 207,675 |
| 2025-01-15 | $33.01 | $33.18 | $33.01 | $33.09 | $33.09 | 9,978 |
| 2025-01-14 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 60 |
| 2025-01-13 | $32.57 | $32.77 | $32.57 | $32.69 | $32.69 | 795 |
| 2025-01-10 | $32.82 | $33.74 | $32.65 | $32.73 | $32.73 | 2,662 |
| 2025-01-08 | $32.78 | $32.79 | $32.67 | $32.73 | $32.73 | 1,400 |
| 2025-01-07 | $32.70 | $32.73 | $32.56 | $32.56 | $32.56 | 23,793 |
| 2025-01-06 | $32.57 | $32.57 | $32.47 | $32.47 | $32.47 | 508 |
| 2025-01-03 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 43 |
| 2025-01-02 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 437 |
| 2024-12-31 | $32.23 | $32.23 | $32.22 | $32.22 | $32.22 | 717 |
| 2024-12-30 | $32.24 | $32.24 | $31.95 | $31.95 | $31.95 | 13,557 |
| 2024-12-27 | $32.35 | $32.35 | $32.26 | $32.26 | $32.26 | 135 |
| 2024-12-26 | $32.29 | $32.50 | $32.20 | $32.45 | $32.45 | 4,320 |
| 2024-12-24 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 113 |
| 2024-12-23 | $31.80 | $32.10 | $31.80 | $31.86 | $31.86 | 1,301 |
| 2024-12-20 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 918 |
| 2024-12-19 | $32.02 | $32.02 | $31.90 | $31.90 | $31.90 | 2,748 |
| 2024-12-18 | $31.97 | $31.97 | $31.60 | $31.60 | $31.60 | 13,010 |
| 2024-12-17 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 25 |
| 2024-12-16 | $32.64 | $32.80 | $32.64 | $32.69 | $32.69 | 593 |
| 2024-12-13 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 679 |
| 2024-12-12 | $32.82 | $32.82 | $32.54 | $32.54 | $32.54 | 2,206 |
| 2024-12-11 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 47 |
| 2024-12-10 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 33 |
| 2024-12-09 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 495 |
| 2024-12-06 | $32.75 | $32.86 | $32.75 | $32.86 | $32.86 | 140 |
| 2024-12-05 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 29 |
| 2024-12-04 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 67 |
| 2024-12-03 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 9 |
| 2024-12-02 | $32.78 | $32.78 | $32.68 | $32.68 | $32.68 | 429 |
| 2024-11-29 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 58 |
| 2024-11-27 | $32.40 | $32.40 | $32.36 | $32.36 | $32.36 | 1,046 |
| 2024-11-26 | $32.57 | $32.61 | $32.57 | $32.61 | $32.61 | 827 |
| 2024-11-25 | $32.51 | $32.91 | $32.34 | $32.56 | $32.56 | 26,702 |
| 2024-11-22 | $32.60 | $32.72 | $32.60 | $32.72 | $32.72 | 359 |
| 2024-11-21 | $32.67 | $32.82 | $32.67 | $32.82 | $32.82 | 16,524 |
| 2024-11-20 | $32.55 | $32.68 | $32.52 | $32.68 | $32.68 | 1,829 |
| 2024-11-19 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 76 |
| 2024-11-18 | $32.53 | $32.62 | $32.53 | $32.62 | $32.62 | 491 |
| 2024-11-15 | $32.43 | $32.51 | $32.13 | $32.13 | $32.13 | 1,433 |
| 2024-11-14 | $32.60 | $32.60 | $32.58 | $32.58 | $32.58 | 123 |
| 2024-11-13 | $32.54 | $32.62 | $32.54 | $32.62 | $32.62 | 1,535 |
| 2024-11-12 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 15 |
| 2024-11-11 | $32.49 | $32.57 | $32.49 | $32.57 | $32.57 | 565 |
| 2024-11-08 | $32.34 | $32.41 | $32.32 | $32.41 | $32.41 | 1,423 |
| 2024-11-07 | $32.32 | $32.50 | $32.32 | $32.39 | $32.39 | 683 |
| 2024-11-06 | $32.29 | $32.39 | $32.29 | $32.39 | $32.39 | 150 |
| 2024-11-05 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 20 |
| 2024-11-04 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 25 |
| 2024-11-01 | $32.26 | $32.26 | $32.08 | $32.17 | $32.17 | 372 |
| 2024-10-31 | $32.09 | $32.09 | $32.07 | $32.07 | $32.07 | 459 |
| 2024-10-30 | $31.85 | $31.94 | $31.85 | $31.94 | $31.94 | 515 |
| 2024-10-29 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 247 |
| 2024-10-28 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 34 |
| 2024-10-25 | $31.24 | $31.30 | $31.24 | $31.30 | $31.30 | 4,522 |
| 2024-10-24 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 93 |
| 2024-10-23 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1 |
| 2024-10-22 | $31.44 | $31.44 | $31.27 | $31.36 | $31.36 | 9,077 |
| 2024-10-21 | $31.54 | $31.60 | $31.53 | $31.60 | $31.60 | 2,460 |
| 2024-10-18 | $31.75 | $32.23 | $31.58 | $31.61 | $31.61 | 6,105 |
| 2024-10-17 | $31.88 | $31.93 | $31.74 | $31.74 | $31.74 | 5,852 |
| 2024-10-16 | $31.78 | $31.83 | $31.75 | $31.83 | $31.83 | 2,556 |
| 2024-10-15 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 32 |
| 2024-10-14 | $31.53 | $31.63 | $31.53 | $31.63 | $31.63 | 2,928 |
| 2024-10-11 | $31.61 | $31.66 | $31.61 | $31.66 | $31.66 | 114 |
| 2024-10-10 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 329 |
| 2024-10-09 | $31.59 | $31.71 | $31.59 | $31.71 | $31.71 | 651 |
| 2024-10-08 | $31.49 | $31.60 | $31.49 | $31.60 | $31.60 | 678 |
| 2024-10-07 | $31.40 | $31.40 | $31.31 | $31.35 | $31.35 | 852 |
| 2024-10-04 | $31.55 | $31.67 | $31.55 | $31.67 | $31.67 | 423 |
| 2024-10-03 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 307 |
| 2024-10-02 | $31.72 | $31.83 | $31.72 | $31.83 | $31.83 | 137 |
| 2024-10-01 | $32.25 | $32.25 | $31.91 | $31.98 | $31.98 | 16,246 |
| 2024-09-30 | $32.24 | $32.24 | $32.02 | $32.02 | $32.02 | 4,783 |
| 2024-09-27 | $32.59 | $32.62 | $32.54 | $32.62 | $32.62 | 5,329 |
| 2024-09-26 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 361 |
| 2024-09-25 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 312 |
| 2024-09-24 | $32.56 | $32.56 | $32.49 | $32.49 | $32.49 | 1,108 |
| 2024-09-23 | $32.53 | $32.61 | $32.31 | $32.47 | $32.47 | 17,907 |
| 2024-09-20 | $32.65 | $32.65 | $32.56 | $32.56 | $32.56 | 982 |
| 2024-09-19 | $32.46 | $32.70 | $32.46 | $32.59 | $32.59 | 7,631 |
| 2024-09-18 | $32.38 | $32.43 | $32.36 | $32.43 | $32.43 | 1,771 |
| 2024-09-17 | $32.33 | $32.33 | $32.29 | $32.31 | $32.31 | 2,690 |
| 2024-09-16 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 152 |
| 2024-09-13 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 8 |
| 2024-09-12 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 20 |
| 2024-09-11 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 24 |
| 2024-09-10 | $32.75 | $32.75 | $32.54 | $32.54 | $32.54 | 54,320 |
| 2024-09-09 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 85 |
| 2024-09-06 | $32.74 | $32.74 | $32.62 | $32.62 | $32.62 | 1,795 |
| 2024-09-05 | $32.69 | $32.77 | $32.67 | $32.77 | $32.77 | 511 |
| 2024-09-04 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 33 |
| 2024-09-03 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 80 |
| 2024-08-30 | $32.83 | $33.09 | $32.79 | $33.09 | $33.09 | 5,857 |
| 2024-08-29 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 22,208 |
| 2024-08-28 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 7 |
| 2024-08-27 | $32.97 | $32.97 | $32.84 | $32.84 | $32.84 | 2,014 |
| 2024-08-26 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 9 |
| 2024-08-23 | $32.76 | $33.00 | $32.76 | $32.92 | $32.92 | 719 |
| 2024-08-22 | $32.82 | $32.84 | $32.82 | $32.84 | $32.84 | 469 |
| 2024-08-21 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 11 |
| 2024-08-20 | $32.69 | $32.70 | $32.57 | $32.57 | $32.57 | 2,025 |
| 2024-08-19 | $32.65 | $32.71 | $32.65 | $32.71 | $32.71 | 144 |
| 2024-08-16 | $32.62 | $33.11 | $32.48 | $33.11 | $33.11 | 20,106 |
| 2024-08-15 | $32.38 | $32.41 | $32.31 | $32.31 | $32.31 | 829 |
| 2024-08-14 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 57 |
| 2024-08-13 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 52 |
| 2024-08-12 | $31.96 | $31.96 | $31.90 | $31.90 | $31.90 | 184 |
| 2024-08-09 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 59 |
| 2024-08-08 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 349 |
| 2024-08-07 | $31.80 | $31.90 | $31.46 | $31.63 | $31.63 | 5,615 |
| 2024-08-06 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 152 |
| 2024-08-05 | $30.85 | $31.17 | $30.85 | $31.17 | $31.17 | 1,350 |
| 2024-08-02 | $32.04 | $32.14 | $32.02 | $32.14 | $32.14 | 1,708 |
| 2024-08-01 | $32.31 | $32.35 | $32.23 | $32.35 | $32.35 | 3,238 |
| 2024-07-31 | $32.72 | $32.79 | $32.72 | $32.79 | $32.79 | 240 |
| 2024-07-30 | $32.38 | $32.50 | $32.37 | $32.50 | $32.50 | 532 |
| 2024-07-29 | $32.46 | $32.55 | $32.43 | $32.55 | $32.55 | 935 |
| 2024-07-26 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 31 |
| 2024-07-25 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 61 |
| 2024-07-24 | $32.22 | $32.27 | $32.18 | $32.27 | $32.27 | 876 |
| 2024-07-23 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 86 |
| 2024-07-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 342 |
| 2024-07-19 | $32.00 | $32.01 | $31.88 | $31.98 | $31.98 | 2,805 |
| 2024-07-18 | $32.15 | $32.15 | $32.01 | $32.12 | $32.12 | 1,989 |
| 2024-07-17 | $32.22 | $32.22 | $32.21 | $32.21 | $32.21 | 12,227 |
| 2024-07-16 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 24 |
| 2024-07-15 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 23 |
| 2024-07-12 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 69 |
| 2024-07-11 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 3 |
| 2024-07-10 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 22 |
| 2024-07-09 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 103 |
| 2024-07-08 | $31.95 | $32.06 | $31.95 | $31.96 | $31.96 | 3,318 |
| 2024-07-05 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 59 |
| 2024-07-03 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 778 |
| 2024-07-02 | $31.06 | $31.29 | $31.06 | $31.29 | $31.29 | 778 |
| 2024-07-01 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 139 |
| 2024-06-28 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 401 |
| 2024-06-27 | $31.10 | $31.21 | $31.10 | $31.21 | $31.21 | 337 |
| 2024-06-26 | $31.05 | $31.05 | $30.86 | $30.94 | $30.94 | 1,489 |
| 2024-06-25 | $31.23 | $31.28 | $31.16 | $31.28 | $31.28 | 1,201 |
| 2024-06-24 | $31.44 | $31.48 | $31.42 | $31.48 | $31.48 | 340 |
| 2024-06-21 | $31.56 | $31.63 | $31.54 | $31.63 | $31.63 | 1,087 |
| 2024-06-20 | $31.61 | $31.69 | $31.57 | $31.69 | $31.69 | 468 |
| 2024-06-18 | $31.61 | $31.71 | $31.61 | $31.71 | $31.71 | 170 |
| 2024-06-17 | $31.64 | $31.70 | $31.53 | $31.70 | $31.70 | 368 |
| 2024-06-14 | $31.52 | $31.57 | $31.45 | $31.57 | $31.57 | 2,615 |
| 2024-06-13 | $31.55 | $31.56 | $30.94 | $31.56 | $31.56 | 637 |
| 2024-06-12 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 87 |
| 2024-06-11 | $31.53 | $31.55 | $31.49 | $31.55 | $31.55 | 1,471 |
| 2024-06-10 | $33.12 | $33.13 | $33.12 | $33.13 | $31.65 | 250 |
| 2024-06-07 | $33.06 | $33.08 | $32.42 | $32.98 | $31.50 | 2,580 |
| 2024-06-06 | $33.05 | $33.05 | $33.04 | $33.04 | $31.56 | 1,819 |
| 2024-06-05 | $33.00 | $33.24 | $33.00 | $33.24 | $31.75 | 911 |
| 2024-06-04 | $32.98 | $33.03 | $32.88 | $33.03 | $31.55 | 3,213 |
| 2024-06-03 | $32.99 | $32.99 | $32.72 | $32.77 | $31.30 | 7,186 |
| 2024-05-31 | $32.98 | $33.13 | $32.89 | $33.03 | $33.03 | 218,990 |
| 2024-05-30 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 4 |
| 2024-05-29 | $33.09 | $33.31 | $32.99 | $33.18 | $33.18 | 254,824 |
| 2024-05-28 | $32.91 | $33.14 | $32.91 | $33.14 | $33.14 | 370 |
| 2024-05-24 | $33.58 | $33.58 | $33.51 | $33.51 | $33.51 | 549 |
| 2024-05-23 | $33.39 | $33.42 | $33.29 | $33.42 | $33.42 | 10,157 |
| 2024-05-22 | $33.45 | $33.52 | $33.45 | $33.52 | $33.52 | 569 |
| 2024-05-21 | $33.42 | $33.54 | $33.42 | $33.54 | $33.54 | 611 |
| 2024-05-20 | $33.63 | $33.63 | $33.45 | $33.45 | $33.45 | 10,970 |
| 2024-05-17 | $33.56 | $33.56 | $33.50 | $33.50 | $33.50 | 4,880 |
| 2024-05-16 | $33.54 | $33.54 | $33.53 | $33.53 | $33.53 | 120 |
| 2024-05-15 | $33.52 | $33.70 | $33.50 | $33.70 | $33.70 | 37,075 |
| 2024-05-14 | $33.57 | $33.58 | $33.57 | $33.58 | $33.58 | 257 |
| 2024-05-13 | $33.54 | $33.54 | $33.43 | $33.43 | $33.43 | 20,978 |
| 2024-05-10 | $33.02 | $33.04 | $32.87 | $32.92 | $32.92 | 11,506 |
| 2024-05-09 | $32.91 | $33.05 | $32.85 | $33.04 | $33.04 | 27,944 |
| 2024-05-08 | $32.89 | $32.89 | $32.34 | $32.77 | $32.77 | 29,817 |
| 2024-05-07 | $32.85 | $32.86 | $32.78 | $32.86 | $32.86 | 6,259 |
| 2024-05-06 | $32.90 | $32.91 | $32.87 | $32.91 | $32.91 | 496 |
| 2024-05-03 | $32.94 | $32.97 | $32.93 | $32.93 | $32.93 | 10,340 |
| 2024-05-02 | $33.00 | $33.07 | $32.60 | $32.80 | $32.80 | 58,812 |
| 2024-05-01 | $32.78 | $32.92 | $32.75 | $32.75 | $32.75 | 1,024 |
| 2024-04-30 | $33.03 | $33.03 | $32.77 | $32.84 | $32.84 | 6,002 |
| 2024-04-29 | $32.99 | $33.02 | $32.76 | $32.78 | $32.78 | 107,332 |
| 2024-04-26 | $33.01 | $33.05 | $32.95 | $33.04 | $33.04 | 975 |
| 2024-04-25 | $32.82 | $32.97 | $32.82 | $32.84 | $32.84 | 907 |
| 2024-04-24 | $33.19 | $33.19 | $32.94 | $33.06 | $33.06 | 1,300 |
| 2024-04-23 | $33.12 | $33.12 | $33.04 | $33.04 | $33.04 | 4,472 |
| 2024-04-22 | $32.95 | $33.02 | $32.95 | $33.01 | $33.01 | 271 |
| 2024-04-19 | $32.51 | $32.64 | $31.85 | $32.54 | $32.54 | 1,551 |
| 2024-04-18 | $32.55 | $32.73 | $32.27 | $32.57 | $32.57 | 2,744 |
| 2024-04-17 | $32.12 | $32.20 | $31.98 | $32.00 | $32.00 | 12,374 |
| 2024-04-16 | $31.67 | $32.00 | $31.53 | $31.53 | $31.53 | 15,546 |
| 2024-04-15 | $32.52 | $32.55 | $32.34 | $32.44 | $32.44 | 20,763 |
| 2024-04-12 | $32.93 | $33.06 | $32.56 | $32.67 | $32.67 | 44,552 |
| 2024-04-11 | $33.10 | $33.44 | $32.94 | $33.40 | $33.40 | 79,285 |
| 2024-04-10 | $33.13 | $33.40 | $32.99 | $33.39 | $33.39 | 144,491 |
| 2024-04-09 | $33.09 | $33.38 | $33.03 | $33.35 | $33.35 | 25,657 |
| 2024-04-08 | $33.12 | $33.40 | $32.90 | $33.08 | $33.08 | 29,047 |
| 2024-04-05 | $33.15 | $33.29 | $33.15 | $33.29 | $33.29 | 1,897 |
| 2024-04-04 | $33.80 | $33.80 | $33.06 | $33.06 | $33.06 | 90,500 |
| 2024-04-03 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 57 |
| 2024-04-02 | $33.57 | $33.65 | $33.52 | $33.65 | $33.65 | 931 |
| 2024-04-01 | $33.46 | $33.88 | $33.21 | $33.55 | $33.55 | 3,368 |
| 2024-03-28 | $33.60 | $33.72 | $33.60 | $33.60 | $33.60 | 1,986 |
| 2024-03-27 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 10 |
| 2024-03-26 | $33.67 | $33.67 | $33.54 | $33.54 | $33.54 | 1,618 |
| 2024-03-25 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 136 |
| 2024-03-22 | $33.48 | $33.61 | $33.48 | $33.61 | $33.61 | 1,196 |
| 2024-03-21 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 93 |
| 2024-03-20 | $33.62 | $33.65 | $33.44 | $33.62 | $33.62 | 1,199 |
| 2024-03-19 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 24 |
| 2024-03-18 | $33.62 | $33.68 | $33.60 | $33.68 | $33.68 | 387 |
| 2024-03-15 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 116 |
| 2024-03-14 | $33.75 | $33.75 | $33.67 | $33.67 | $33.67 | 704 |
| 2024-03-13 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 199 |
| 2024-03-12 | $33.99 | $34.06 | $33.99 | $34.06 | $34.06 | 545 |
| 2024-03-11 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 46 |
| 2024-03-08 | $33.70 | $33.70 | $33.43 | $33.60 | $33.60 | 1,517 |
| 2024-03-07 | $33.89 | $33.89 | $33.78 | $33.78 | $33.78 | 1,467 |
| 2024-03-06 | $33.70 | $33.70 | $33.50 | $33.50 | $33.50 | 66,693 |
| 2024-03-05 | $33.58 | $33.72 | $33.58 | $33.68 | $33.68 | 51,018 |
| 2024-03-04 | $33.72 | $33.72 | $33.61 | $33.70 | $33.70 | 1,779 |
| 2024-03-01 | $33.68 | $33.85 | $33.68 | $33.85 | $33.85 | 256 |
| 2024-02-29 | $33.69 | $33.92 | $33.62 | $33.62 | $33.62 | 14,694 |
| 2024-02-28 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 202 |
| 2024-02-27 | $33.68 | $33.70 | $33.68 | $33.70 | $33.70 | 174 |
| 2024-02-26 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 51 |
| 2024-02-23 | $33.71 | $33.71 | $33.69 | $33.69 | $33.69 | 151 |
| 2024-02-22 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 127 |
| 2024-02-21 | $33.72 | $33.72 | $33.67 | $33.67 | $33.67 | 515 |
| 2024-02-20 | $33.39 | $33.61 | $33.39 | $33.61 | $33.61 | 518 |
| 2024-02-16 | $33.33 | $33.33 | $33.32 | $33.32 | $33.32 | 313 |
| 2024-02-15 | $33.24 | $33.34 | $33.24 | $33.34 | $33.34 | 315 |
| 2024-02-14 | $33.41 | $33.41 | $33.34 | $33.34 | $33.34 | 1,425 |
| 2024-02-13 | $33.19 | $33.25 | $32.38 | $33.25 | $33.25 | 12,751 |
| 2024-02-12 | $33.48 | $33.74 | $33.39 | $33.74 | $33.74 | 1,080 |
| 2024-02-09 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 1,515 |
| 2024-02-08 | $33.14 | $33.18 | $33.07 | $33.07 | $33.07 | 1,262 |
| 2024-02-07 | $33.08 | $33.43 | $33.08 | $33.43 | $33.43 | 13,466 |
| 2024-02-06 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 43 |
| 2024-02-05 | $32.80 | $32.96 | $32.75 | $32.90 | $32.90 | 922 |
| 2024-02-02 | $32.96 | $33.03 | $32.96 | $33.03 | $33.03 | 1,267 |
| 2024-02-01 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 621 |
| 2024-01-31 | $33.19 | $33.21 | $33.03 | $33.03 | $33.03 | 2,110 |
| 2024-01-30 | $33.33 | $33.60 | $33.31 | $33.60 | $33.60 | 13,895 |
| 2024-01-29 | $33.24 | $33.33 | $33.14 | $33.33 | $33.33 | 1,175 |
| 2024-01-26 | $33.41 | $34.90 | $33.41 | $33.79 | $33.79 | 31,595 |
| 2024-01-25 | $33.18 | $33.43 | $33.18 | $33.43 | $33.43 | 1,406 |
| 2024-01-24 | $33.35 | $33.40 | $33.32 | $33.32 | $33.32 | 2,105 |
| 2024-01-23 | $33.23 | $33.35 | $33.16 | $33.16 | $33.16 | 6,291 |
| 2024-01-22 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 241 |
| 2024-01-19 | $32.71 | $32.82 | $32.71 | $32.75 | $32.75 | 1,340 |
| 2024-01-18 | $32.85 | $32.87 | $32.85 | $32.87 | $32.87 | 2,924 |
| 2024-01-17 | $32.64 | $32.83 | $32.59 | $32.83 | $32.83 | 7,112 |
| 2024-01-16 | $32.89 | $32.89 | $32.78 | $32.79 | $32.79 | 1,798 |
| 2024-01-12 | $32.90 | $32.95 | $32.83 | $32.83 | $32.83 | 1,678 |
| 2024-01-11 | $32.68 | $33.00 | $32.65 | $32.86 | $32.86 | 54,805 |
| 2024-01-10 | $32.45 | $32.45 | $32.30 | $32.30 | $32.30 | 583 |
| 2024-01-09 | $32.43 | $32.50 | $32.43 | $32.50 | $32.50 | 888 |
| 2024-01-08 | $32.09 | $32.36 | $32.09 | $32.34 | $32.34 | 686 |
| 2024-01-05 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 337 |
| 2024-01-04 | $31.48 | $31.55 | $31.45 | $31.45 | $31.45 | 1,974 |
| 2024-01-03 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 240 |
| 2024-01-02 | $31.19 | $31.23 | $31.15 | $31.15 | $31.15 | 2,104 |
| 2023-12-29 | $30.78 | $30.80 | $30.76 | $30.76 | $30.76 | 776 |
| 2023-12-28 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 1,432 |
| 2023-12-27 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 290 |
| 2023-12-26 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 27 |
| 2023-12-22 | $30.81 | $30.91 | $30.81 | $30.91 | $30.91 | 1,525 |
| 2023-12-21 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 97 |
| 2023-12-20 | $30.70 | $30.70 | $30.62 | $30.62 | $30.62 | 1,213 |
| 2023-12-19 | $30.71 | $30.85 | $30.71 | $30.85 | $30.85 | 2,478 |
| 2023-12-18 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 233 |
| 2023-12-15 | $30.74 | $30.77 | $30.68 | $30.68 | $30.68 | 855 |
| 2023-12-14 | $30.75 | $30.91 | $30.75 | $30.91 | $30.91 | 4,006 |
| 2023-12-13 | $30.79 | $30.86 | $30.79 | $30.86 | $30.86 | 683 |
| 2023-12-12 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 8 |
| 2023-12-11 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 178 |
| 2023-12-08 | $30.01 | $30.14 | $30.01 | $30.14 | $30.14 | 621 |
| 2023-12-07 | $30.01 | $30.10 | $29.97 | $30.10 | $30.10 | 535 |
| 2023-12-06 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 355 |
| 2023-12-05 | $29.97 | $29.97 | $29.79 | $29.79 | $29.79 | 1,447 |
| 2023-12-04 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 147 |
| 2023-12-01 | $30.23 | $30.23 | $30.00 | $30.00 | $30.00 | 146 |
| 2023-11-30 | $30.03 | $30.23 | $30.03 | $30.23 | $30.23 | 3,203 |
| 2023-11-29 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 332 |
| 2023-11-28 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 346 |
| 2023-11-27 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 183 |
| 2023-11-24 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 186 |
| 2023-11-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 123 |
| 2023-11-21 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 295 |
| 2023-11-20 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 506 |
| 2023-11-17 | $29.80 | $30.00 | $29.80 | $30.00 | $30.00 | 5,258 |
| 2023-11-16 | $29.71 | $29.90 | $29.71 | $29.78 | $29.78 | 5,232 |
| 2023-11-15 | $29.71 | $29.80 | $29.70 | $29.80 | $29.80 | 6,057 |
| 2023-11-14 | $29.37 | $29.54 | $29.35 | $29.54 | $29.54 | 3,362 |
| 2023-11-13 | $29.27 | $29.27 | $29.23 | $29.23 | $29.23 | 391 |
| 2023-11-10 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 206 |
| 2023-11-09 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 471 |
| 2023-11-08 | $29.20 | $29.31 | $29.20 | $29.31 | $29.31 | 625 |
| 2023-11-07 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 398 |
| 2023-11-06 | $29.65 | $29.65 | $29.55 | $29.55 | $29.55 | 967 |
| 2023-11-03 | $29.37 | $29.57 | $29.35 | $29.57 | $29.57 | 12,448 |
| 2023-11-02 | $29.25 | $29.42 | $29.25 | $29.41 | $29.41 | 5,465 |
| 2023-11-01 | $28.84 | $28.91 | $28.84 | $28.91 | $28.91 | 935 |
| 2023-10-31 | $28.92 | $28.98 | $28.88 | $28.98 | $28.98 | 1,271 |
| 2023-10-30 | $28.62 | $28.69 | $28.62 | $28.69 | $28.69 | 1,435 |
| 2023-10-27 | $28.70 | $28.73 | $28.41 | $28.41 | $28.41 | 4,773 |
| 2023-10-26 | $28.78 | $28.78 | $28.50 | $28.59 | $28.59 | 11,472 |
| 2023-10-25 | $29.29 | $29.29 | $29.12 | $29.12 | $29.12 | 665 |
| 2023-10-24 | $29.39 | $29.50 | $29.34 | $29.45 | $29.45 | 7,182 |
| 2023-10-23 | $29.46 | $29.76 | $29.46 | $29.67 | $29.67 | 14,368 |
| 2023-10-20 | $30.01 | $30.01 | $29.56 | $29.65 | $29.65 | 7,128 |
| 2023-10-19 | $29.89 | $30.09 | $29.89 | $30.01 | $30.01 | 2,733 |
| 2023-10-18 | $29.84 | $29.84 | $29.75 | $29.75 | $29.75 | 1,084 |
| 2023-10-17 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 210 |
| 2023-10-16 | $29.44 | $29.64 | $29.44 | $29.64 | $29.64 | 341 |
| 2023-10-13 | $29.30 | $29.30 | $28.75 | $28.76 | $28.76 | 14,220 |
| 2023-10-12 | $29.37 | $29.37 | $29.32 | $29.32 | $29.32 | 772 |
| 2023-10-11 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 348 |
| 2023-10-10 | $29.82 | $29.82 | $29.60 | $29.61 | $29.61 | 4,621 |
| 2023-10-09 | $29.66 | $29.66 | $29.65 | $29.65 | $29.65 | 354 |
| 2023-10-06 | $30.17 | $30.87 | $30.10 | $30.57 | $30.57 | 12,958 |
| 2023-10-05 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 311 |
| 2023-10-04 | $30.46 | $30.47 | $30.19 | $30.27 | $30.27 | 6,324 |
| 2023-10-03 | $30.43 | $30.43 | $30.19 | $30.19 | $30.19 | 8,283 |
| 2023-10-02 | $30.48 | $30.50 | $30.43 | $30.43 | $30.43 | 3,314 |
| 2023-09-29 | $30.90 | $30.90 | $30.63 | $30.63 | $30.63 | 4,646 |
| 2023-09-28 | $30.78 | $30.95 | $30.76 | $30.77 | $30.77 | 4,319 |
| 2023-09-27 | $30.81 | $30.81 | $30.65 | $30.68 | $30.68 | 3,975 |
| 2023-09-26 | $30.82 | $30.82 | $30.73 | $30.73 | $30.73 | 1,372 |
| 2023-09-25 | $30.85 | $30.85 | $30.64 | $30.65 | $30.65 | 6,350 |
| 2023-09-22 | $31.14 | $31.21 | $31.04 | $31.04 | $31.04 | 5,819 |
| 2023-09-21 | $31.21 | $31.21 | $31.07 | $31.07 | $31.07 | 1,292 |
| 2023-09-20 | $31.44 | $31.44 | $31.20 | $31.26 | $31.26 | 2,516 |
| 2023-09-19 | $31.47 | $31.50 | $31.43 | $31.43 | $31.43 | 7,650 |
| 2023-09-18 | $31.56 | $31.59 | $31.51 | $31.51 | $31.51 | 3,012 |
| 2023-09-15 | $31.47 | $31.50 | $31.47 | $31.50 | $31.50 | 300 |
| 2023-09-14 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 43 |
| 2023-09-13 | $31.68 | $31.83 | $31.60 | $31.73 | $31.73 | 6,094 |
| 2023-09-12 | $31.55 | $31.55 | $31.53 | $31.55 | $31.55 | 629 |
| 2023-09-11 | $31.62 | $31.88 | $31.52 | $31.69 | $31.69 | 11,088 |
| 2023-09-08 | $31.53 | $31.60 | $31.51 | $31.58 | $31.58 | 4,555 |
| 2023-09-07 | $31.44 | $31.60 | $31.44 | $31.52 | $31.52 | 61,982 |
| 2023-09-06 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 359 |
| 2023-09-05 | $31.19 | $31.21 | $31.12 | $31.12 | $31.12 | 1,373 |
| 2023-09-01 | $31.66 | $31.77 | $31.56 | $31.56 | $31.56 | 27,239 |
| 2023-08-31 | $31.47 | $33.91 | $31.47 | $31.52 | $31.52 | 77,356 |
| 2023-08-30 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 6 |
| 2023-08-29 | $31.56 | $31.66 | $31.52 | $31.59 | $31.59 | 13,657 |
| 2023-08-28 | $31.53 | $31.63 | $31.53 | $31.63 | $31.63 | 114 |
| 2023-08-25 | $31.63 | $31.65 | $31.61 | $31.61 | $31.61 | 390 |
| 2023-08-24 | $31.70 | $31.70 | $31.57 | $31.57 | $31.57 | 4,259 |
| 2023-08-23 | $31.61 | $31.73 | $31.61 | $31.73 | $31.73 | 188 |
| 2023-08-22 | $31.54 | $31.54 | $31.31 | $31.51 | $31.51 | 1,311 |
| 2023-08-21 | $31.68 | $31.68 | $31.63 | $31.63 | $31.63 | 525 |
| 2023-08-18 | $31.98 | $31.98 | $31.91 | $31.91 | $31.91 | 7,105 |
| 2023-08-17 | $32.12 | $32.12 | $32.00 | $32.00 | $32.00 | 1,222 |
| 2023-08-16 | $32.04 | $32.04 | $31.87 | $31.87 | $31.87 | 1,128 |
| 2023-08-15 | $31.80 | $32.03 | $31.39 | $31.99 | $31.99 | 1,326 |
| 2023-08-14 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 148 |
| 2023-08-11 | $32.00 | $32.00 | $31.93 | $31.93 | $31.93 | 1,646 |
| 2023-08-10 | $32.04 | $32.04 | $31.98 | $32.00 | $32.00 | 1,321 |
| 2023-08-09 | $32.18 | $32.18 | $32.07 | $32.07 | $32.07 | 2,158 |
| 2023-08-08 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 22 |
| 2023-08-07 | $32.52 | $32.52 | $32.50 | $32.50 | $32.50 | 928 |
| 2023-08-04 | $32.45 | $32.56 | $32.31 | $32.40 | $32.40 | 11,913 |
| 2023-08-03 | $32.32 | $32.43 | $32.32 | $32.43 | $32.43 | 300 |
| 2023-08-02 | $32.54 | $32.54 | $32.36 | $32.36 | $32.36 | 2,703 |
| 2023-08-01 | $32.78 | $32.78 | $32.13 | $32.68 | $32.68 | 9,316 |
| 2023-07-31 | $33.15 | $33.26 | $33.04 | $33.04 | $33.04 | 40,285 |
| 2023-07-28 | $33.14 | $33.26 | $33.04 | $33.13 | $33.13 | 11,894 |
| 2023-07-27 | $33.33 | $33.33 | $33.02 | $33.02 | $33.02 | 8,071 |
| 2023-07-26 | $33.27 | $33.31 | $33.23 | $33.25 | $33.25 | 2,416 |
| 2023-07-25 | $33.25 | $33.39 | $33.07 | $33.29 | $33.29 | 8,757 |
| 2023-07-24 | $33.10 | $33.10 | $32.76 | $32.93 | $32.93 | 7,042 |
| 2023-07-21 | $33.34 | $33.37 | $32.53 | $33.32 | $33.32 | 3,833 |
| 2023-07-20 | $33.39 | $33.46 | $33.21 | $33.46 | $33.46 | 3,534 |
| 2023-07-19 | $33.43 | $33.46 | $33.28 | $33.46 | $33.46 | 3,822 |
| 2023-07-18 | $33.50 | $33.50 | $33.29 | $33.47 | $33.47 | 3,712 |
| 2023-07-17 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 313 |
| 2023-07-14 | $33.51 | $33.51 | $33.48 | $33.51 | $33.51 | 550 |
| 2023-07-13 | $33.46 | $33.71 | $33.46 | $33.71 | $33.71 | 2,571 |
| 2023-07-12 | $33.23 | $33.40 | $33.20 | $33.40 | $33.40 | 1,828 |
| 2023-07-11 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 234 |
| 2023-07-10 | $32.71 | $33.14 | $32.71 | $32.83 | $32.83 | 1,281 |
| 2023-07-07 | $32.50 | $32.58 | $32.50 | $32.58 | $32.58 | 454 |
| 2023-07-06 | $32.47 | $32.47 | $32.39 | $32.45 | $32.45 | 3,730 |
| 2023-07-05 | $32.63 | $32.63 | $32.51 | $32.54 | $32.54 | 28,562 |
| 2023-07-03 | $32.24 | $32.24 | $31.93 | $32.14 | $32.14 | 51,440 |
| 2023-06-30 | $32.26 | $32.28 | $32.09 | $32.09 | $32.09 | 10,858 |
| 2023-06-29 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 305 |
| 2023-06-28 | $32.07 | $32.34 | $32.07 | $32.18 | $32.18 | 3,719 |
| 2023-06-27 | $32.19 | $32.33 | $32.19 | $32.27 | $32.27 | 23,018 |
| 2023-06-26 | $32.14 | $32.15 | $32.09 | $32.09 | $32.09 | 2,292 |
| 2023-06-23 | $31.86 | $32.15 | $31.86 | $32.01 | $32.01 | 42,525 |
| 2023-06-22 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 199 |
| 2023-06-21 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 207 |
| 2023-06-20 | $31.95 | $32.06 | $31.62 | $32.03 | $32.03 | 24,884 |
| 2023-06-16 | $31.87 | $32.10 | $31.87 | $32.10 | $32.10 | 16,736 |
| 2023-06-15 | $31.75 | $32.08 | $31.75 | $32.08 | $32.08 | 9,134 |
| 2023-06-14 | $31.53 | $31.63 | $31.53 | $31.63 | $31.63 | 14,293 |
| 2023-06-13 | $31.42 | $31.53 | $31.26 | $31.53 | $31.53 | 23,010 |
| 2023-06-12 | $31.40 | $31.51 | $31.40 | $31.51 | $31.51 | 211 |
| 2023-06-09 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 341 |
| 2023-06-08 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 98 |
| 2023-06-07 | $31.36 | $31.36 | $31.22 | $31.22 | $31.22 | 833 |
| 2023-06-06 | $32.09 | $32.09 | $32.08 | $32.08 | $31.40 | 202 |
| 2023-06-05 | $32.08 | $32.09 | $32.04 | $32.05 | $31.36 | 549 |
| 2023-06-02 | $31.85 | $32.00 | $31.76 | $32.00 | $32.00 | 2,237 |
| 2023-06-01 | $31.57 | $31.75 | $31.57 | $31.75 | $31.75 | 1,626 |
| 2023-05-31 | $31.38 | $31.63 | $31.26 | $31.63 | $31.63 | 23,337 |
| 2023-05-30 | $31.75 | $31.75 | $31.65 | $31.65 | $31.65 | 143 |
| 2023-05-26 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 76 |
| 2023-05-25 | $31.29 | $31.29 | $31.27 | $31.27 | $31.27 | 961 |
| 2023-05-24 | $31.41 | $31.50 | $31.20 | $31.50 | $31.50 | 4,952 |
| 2023-05-23 | $31.27 | $31.29 | $31.27 | $31.29 | $31.29 | 148 |
| 2023-05-22 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 9 |
| 2023-05-19 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 262 |
| 2023-05-18 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 107 |
| 2023-05-17 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 20 |
| 2023-05-16 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 59 |
| 2023-05-15 | $31.55 | $31.82 | $31.55 | $31.82 | $31.82 | 2,059 |
| 2023-05-12 | $32.17 | $32.25 | $32.03 | $32.03 | $32.03 | 1,269 |
| 2023-05-11 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 265 |
| 2023-05-10 | $32.57 | $32.57 | $32.47 | $32.48 | $32.48 | 389 |
| 2023-05-09 | $32.31 | $32.31 | $32.28 | $32.28 | $32.28 | 223 |
| 2023-05-08 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 39 |
| 2023-05-05 | $32.75 | $32.75 | $32.69 | $32.69 | $32.69 | 264 |
| 2023-05-04 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 120 |
| 2023-05-03 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 113 |
| 2023-05-02 | $32.99 | $33.00 | $32.69 | $32.88 | $32.88 | 34,197 |
| 2023-05-01 | $33.00 | $33.12 | $33.00 | $33.06 | $33.06 | 977 |
| 2023-04-28 | $33.19 | $33.40 | $33.14 | $33.40 | $33.40 | 5,980 |
| 2023-04-27 | $33.00 | $33.30 | $33.00 | $33.30 | $33.30 | 207 |
| 2023-04-26 | $33.00 | $33.07 | $33.00 | $33.03 | $33.03 | 422 |
| 2023-04-25 | $32.79 | $32.79 | $32.74 | $32.74 | $32.74 | 380 |
| 2023-04-24 | $32.99 | $33.02 | $32.89 | $32.89 | $32.89 | 6,058 |
| 2023-04-21 | $32.97 | $32.99 | $32.97 | $32.97 | $32.97 | 8,672 |
| 2023-04-20 | $32.86 | $32.95 | $32.77 | $32.93 | $32.93 | 5,472 |
| 2023-04-19 | $32.66 | $32.75 | $32.48 | $32.70 | $32.70 | 2,498 |
| 2023-04-18 | $32.90 | $32.90 | $32.88 | $32.89 | $32.89 | 27,970 |
| 2023-04-17 | $32.61 | $32.86 | $32.57 | $32.71 | $32.71 | 18,512 |
| 2023-04-14 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 188 |
| 2023-04-13 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 9 |
| 2023-04-12 | $32.20 | $32.22 | $32.14 | $32.22 | $32.22 | 713 |
| 2023-04-11 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 126 |
| 2023-04-10 | $31.57 | $31.85 | $31.36 | $31.37 | $31.37 | 1,087 |
| 2023-04-06 | $32.04 | $32.13 | $32.04 | $32.13 | $32.13 | 434 |
| 2023-04-05 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 251 |
| 2023-04-04 | $32.16 | $32.21 | $32.05 | $32.05 | $32.05 | 6,930 |
| 2023-04-03 | $32.27 | $32.27 | $32.21 | $32.21 | $32.21 | 176 |
| 2023-03-31 | $32.18 | $32.19 | $32.12 | $32.12 | $32.12 | 8,007 |
| 2023-03-30 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 176 |
| 2023-03-29 | $31.71 | $31.83 | $31.71 | $31.83 | $31.83 | 228 |
| 2023-03-28 | $31.72 | $31.96 | $31.72 | $31.96 | $31.96 | 389 |
| 2023-03-27 | $31.79 | $31.91 | $31.68 | $31.89 | $31.89 | 1,281 |
| 2023-03-24 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 246 |
| 2023-03-23 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 295 |
| 2023-03-22 | $31.99 | $31.99 | $31.93 | $31.93 | $31.93 | 763 |
| 2023-03-21 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 26 |
| 2023-03-20 | $31.89 | $31.89 | $31.79 | $31.79 | $31.79 | 922 |
| 2023-03-17 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 194 |
| 2023-03-16 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 92 |
| 2023-03-15 | $31.92 | $31.93 | $31.85 | $31.85 | $31.85 | 673 |
| 2023-03-14 | $31.83 | $31.85 | $31.63 | $31.85 | $31.85 | 1,242 |
| 2023-03-13 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 57 |
| 2023-03-10 | $32.80 | $32.81 | $32.75 | $32.81 | $32.81 | 1,772 |
| 2023-03-09 | $32.94 | $32.94 | $32.81 | $32.82 | $32.82 | 1,571 |
| 2023-03-08 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 266 |
| 2023-03-07 | $32.77 | $32.78 | $32.77 | $32.78 | $32.78 | 716 |
| 2023-03-06 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 119 |
| 2023-03-03 | $32.88 | $33.04 | $32.88 | $33.04 | $33.04 | 279 |
| 2023-03-02 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 243 |
| 2023-03-01 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 259 |
| 2023-02-28 | $32.86 | $32.86 | $32.65 | $32.75 | $32.75 | 14,037 |
| 2023-02-27 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 170 |
| 2023-02-24 | $32.71 | $32.71 | $32.40 | $32.49 | $32.49 | 3,045 |
| 2023-02-23 | $32.78 | $32.79 | $32.68 | $32.78 | $32.78 | 1,970 |
| 2023-02-22 | $33.10 | $33.10 | $32.82 | $32.82 | $32.82 | 2,754 |
| 2023-02-21 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 283 |
| 2023-02-17 | $33.10 | $33.25 | $33.09 | $33.09 | $33.09 | 1,343 |
| 2023-02-16 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 149 |
| 2023-02-15 | $33.50 | $33.50 | $33.39 | $33.39 | $33.39 | 807 |
| 2023-02-14 | $33.19 | $33.26 | $33.19 | $33.26 | $33.26 | 265 |
| 2023-02-13 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 216 |
| 2023-02-10 | $33.26 | $33.26 | $33.03 | $33.16 | $33.16 | 1,460 |
| 2023-02-09 | $33.01 | $33.71 | $33.01 | $33.26 | $33.26 | 686,913 |
| 2023-02-08 | $33.04 | $33.04 | $32.70 | $32.84 | $32.84 | 14,685 |
| 2023-02-07 | $33.22 | $33.22 | $33.16 | $33.19 | $33.19 | 2,216 |
| 2023-02-06 | $33.33 | $33.39 | $33.05 | $33.05 | $33.05 | 36,525 |
| 2023-02-03 | $33.00 | $33.03 | $32.56 | $32.91 | $32.91 | 2,313 |
| 2023-02-02 | $33.23 | $33.23 | $32.67 | $33.07 | $33.07 | 14,946 |
| 2023-02-01 | $33.14 | $33.25 | $32.95 | $33.04 | $33.04 | 15,760 |
| 2023-01-31 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 4,957 |
| 2023-01-30 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 9,387 |
| 2023-01-27 | $32.99 | $32.99 | $32.92 | $32.92 | $32.92 | 4,305 |
| 2023-01-26 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 183 |
| 2023-01-25 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 109 |
| 2023-01-24 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 45 |
| 2023-01-23 | $33.10 | $33.35 | $33.10 | $33.24 | $33.24 | 370 |
| 2023-01-20 | $32.43 | $32.65 | $32.43 | $32.65 | $32.65 | 1,636 |
| 2023-01-19 | $32.61 | $32.63 | $31.40 | $32.44 | $32.44 | 8,235 |
| 2023-01-18 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 34 |
| 2023-01-17 | $32.54 | $32.54 | $32.49 | $32.53 | $32.53 | 1,075 |
| 2023-01-13 | $32.26 | $32.40 | $32.21 | $32.40 | $32.40 | 2,773 |
| 2023-01-12 | $32.18 | $32.31 | $32.18 | $32.31 | $32.31 | 1,009 |
| 2023-01-11 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 291 |
| 2023-01-10 | $32.70 | $32.75 | $32.70 | $32.75 | $32.75 | 354 |
| 2023-01-09 | $32.52 | $32.52 | $32.43 | $32.43 | $32.43 | 6,445 |
| 2023-01-06 | $32.13 | $32.34 | $32.13 | $32.34 | $32.34 | 2,081 |
| 2023-01-05 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 131 |
| 2023-01-04 | $31.98 | $31.98 | $31.91 | $31.98 | $31.98 | 1,136 |
| 2023-01-03 | $32.11 | $32.40 | $32.03 | $32.08 | $32.08 | 9,216 |
| 2022-12-30 | $32.95 | $33.00 | $32.95 | $33.00 | $33.00 | 2,313 |
| 2022-12-29 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 318 |
| 2022-12-28 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 1,860 |
| 2022-12-27 | $32.65 | $32.83 | $32.65 | $32.83 | $32.83 | 299 |
| 2022-12-23 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 93 |
| 2022-12-22 | $32.37 | $32.42 | $32.37 | $32.42 | $32.42 | 395 |
| 2022-12-21 | $32.47 | $32.61 | $32.47 | $32.61 | $32.61 | 502 |
| 2022-12-20 | $32.63 | $32.63 | $32.57 | $32.57 | $32.57 | 329 |
| 2022-12-19 | $32.96 | $32.96 | $32.82 | $32.82 | $32.82 | 351 |
| 2022-12-16 | $32.91 | $33.08 | $32.91 | $33.08 | $33.08 | 810 |
| 2022-12-15 | $33.24 | $33.24 | $33.09 | $33.09 | $33.09 | 669 |
| 2022-12-14 | $33.49 | $33.51 | $33.49 | $33.50 | $33.50 | 777 |
| 2022-12-13 | $33.49 | $33.72 | $33.34 | $33.59 | $33.59 | 4,928 |
| 2022-12-12 | $34.82 | $34.92 | $34.75 | $34.92 | $33.73 | 2,345 |
| 2022-12-09 | $35.04 | $35.04 | $35.04 | $35.04 | $33.84 | 180 |
| 2022-12-08 | $35.02 | $35.02 | $35.02 | $35.02 | $33.82 | 198 |
| 2022-12-07 | $34.88 | $34.93 | $34.80 | $34.91 | $33.72 | 2,564 |
| 2022-12-06 | $34.78 | $35.02 | $34.63 | $34.63 | $33.45 | 731 |
| 2022-12-05 | $35.30 | $35.32 | $35.30 | $35.32 | $34.12 | 108 |
| 2022-12-02 | $35.49 | $35.49 | $35.49 | $35.49 | $34.28 | 125 |
| 2022-12-01 | $35.69 | $36.44 | $35.34 | $35.54 | $34.33 | 13,976 |
| 2022-11-30 | $35.67 | $37.20 | $35.31 | $37.20 | $35.93 | 116,383 |
| 2022-11-29 | $35.32 | $35.32 | $35.24 | $35.24 | $34.03 | 990 |
| 2022-11-28 | $35.35 | $35.35 | $35.35 | $35.35 | $34.14 | 161 |
| 2022-11-25 | $35.49 | $35.49 | $35.47 | $35.47 | $34.26 | 319 |
| 2022-11-23 | $35.53 | $35.53 | $35.53 | $35.53 | $34.32 | 1,343 |
| 2022-11-22 | $35.58 | $35.58 | $35.58 | $35.58 | $34.36 | 625 |
| 2022-11-21 | $35.55 | $35.55 | $35.45 | $35.55 | $34.34 | 483 |
| 2022-11-18 | $35.52 | $35.52 | $35.48 | $35.50 | $34.29 | 1,022 |
| 2022-11-17 | $35.48 | $35.60 | $35.48 | $35.60 | $34.39 | 463 |
| 2022-11-16 | $35.56 | $35.96 | $35.20 | $35.40 | $34.19 | 22,231 |
| 2022-11-15 | $36.17 | $36.17 | $36.14 | $36.17 | $34.94 | 422 |
| 2022-11-14 | $35.99 | $36.04 | $35.99 | $36.04 | $34.81 | 780 |
| 2022-11-11 | $36.08 | $36.40 | $35.63 | $36.40 | $36.40 | 15,647 |
| 2022-11-10 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 366 |
| 2022-11-09 | $35.42 | $35.44 | $35.25 | $35.27 | $35.27 | 870 |
| 2022-11-08 | $35.16 | $35.25 | $35.16 | $35.25 | $35.25 | 596 |
| 2022-11-07 | $34.95 | $35.12 | $34.93 | $34.93 | $34.93 | 2,114 |
| 2022-11-04 | $34.50 | $34.77 | $34.32 | $34.77 | $34.77 | 5,323 |
| 2022-11-03 | $34.21 | $34.21 | $34.20 | $34.21 | $34.21 | 213 |
| 2022-11-02 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 44 |
| 2022-11-01 | $34.06 | $34.21 | $34.05 | $34.21 | $34.21 | 439 |
| 2022-10-31 | $33.97 | $34.05 | $33.81 | $34.05 | $34.05 | 742 |
| 2022-10-28 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 84 |
| 2022-10-27 | $33.54 | $33.54 | $33.52 | $33.52 | $33.52 | 5,071 |
| 2022-10-26 | $33.62 | $33.86 | $33.45 | $33.86 | $33.86 | 5,454 |
| 2022-10-25 | $33.64 | $33.74 | $33.43 | $33.57 | $33.57 | 12,727 |
| 2022-10-24 | $33.70 | $33.70 | $33.53 | $33.61 | $33.61 | 1,244 |
| 2022-10-21 | $33.71 | $34.07 | $33.71 | $34.06 | $34.06 | 1,901 |
| 2022-10-20 | $33.13 | $33.87 | $33.13 | $33.77 | $33.77 | 5,337 |
| 2022-10-19 | $32.78 | $32.99 | $32.78 | $32.95 | $32.95 | 1,832 |
| 2022-10-18 | $32.46 | $32.68 | $32.46 | $32.68 | $32.68 | 131 |
| 2022-10-17 | $32.20 | $32.26 | $32.19 | $32.24 | $32.24 | 2,018 |
| 2022-10-14 | $32.43 | $32.43 | $32.27 | $32.27 | $32.27 | 208 |
| 2022-10-13 | $32.11 | $32.58 | $32.11 | $32.58 | $32.58 | 234 |
| 2022-10-12 | $32.34 | $32.34 | $32.13 | $32.18 | $32.18 | 692 |
| 2022-10-11 | $32.38 | $32.48 | $32.38 | $32.48 | $32.48 | 1,090 |
| 2022-10-10 | $32.74 | $32.74 | $32.22 | $32.25 | $32.25 | 326 |
| 2022-10-07 | $32.91 | $32.96 | $32.91 | $32.91 | $32.91 | 524 |
| 2022-10-06 | $33.35 | $33.35 | $33.15 | $33.15 | $33.15 | 723 |
| 2022-10-05 | $33.55 | $33.65 | $33.55 | $33.65 | $33.65 | 329 |
| 2022-10-04 | $32.82 | $33.53 | $32.82 | $33.52 | $33.52 | 536 |
| 2022-10-03 | $32.53 | $32.62 | $32.33 | $32.43 | $32.43 | 1,872 |
| 2022-09-30 | $33.13 | $33.21 | $32.91 | $32.91 | $32.91 | 21,431 |
| 2022-09-29 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 16 |
| 2022-09-28 | $33.20 | $33.33 | $33.20 | $33.31 | $33.31 | 12,537 |
| 2022-09-27 | $33.47 | $33.47 | $33.25 | $33.35 | $33.35 | 838 |
| 2022-09-26 | $33.40 | $34.09 | $33.40 | $33.46 | $33.46 | 693 |
| 2022-09-23 | $34.50 | $34.50 | $34.44 | $34.49 | $34.49 | 846 |
| 2022-09-22 | $35.01 | $35.01 | $34.94 | $34.94 | $34.94 | 727 |
| 2022-09-21 | $35.51 | $35.51 | $35.14 | $35.14 | $35.14 | 351 |
| 2022-09-20 | $35.64 | $35.78 | $35.64 | $35.72 | $35.72 | 1,747 |
| 2022-09-19 | $35.62 | $35.77 | $35.62 | $35.74 | $35.74 | 561 |
| 2022-09-16 | $35.66 | $35.86 | $35.65 | $35.86 | $35.86 | 2,994 |
| 2022-09-15 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 91 |
| 2022-09-14 | $35.81 | $35.81 | $35.67 | $35.67 | $35.67 | 372 |
| 2022-09-13 | $35.57 | $35.63 | $35.57 | $35.57 | $35.57 | 406 |
| 2022-09-12 | $35.87 | $35.94 | $35.81 | $35.94 | $35.94 | 7,213 |
| 2022-09-09 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 125 |
| 2022-09-08 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 160 |
| 2022-09-07 | $35.82 | $35.96 | $35.78 | $35.84 | $35.84 | 1,607 |
| 2022-09-06 | $36.04 | $36.08 | $35.85 | $36.01 | $36.01 | 22,798 |
| 2022-09-02 | $36.56 | $36.56 | $36.14 | $36.14 | $36.14 | 3,970 |
| 2022-09-01 | $36.19 | $36.36 | $36.06 | $36.13 | $36.13 | 2,030 |
| 2022-08-31 | $36.67 | $36.71 | $36.32 | $36.42 | $36.42 | 9,040 |
| 2022-08-30 | $36.38 | $36.38 | $36.24 | $36.24 | $36.24 | 889 |
| 2022-08-29 | $36.69 | $36.71 | $36.69 | $36.71 | $36.71 | 477 |
| 2022-08-26 | $37.18 | $37.18 | $36.67 | $36.71 | $36.71 | 749 |
| 2022-08-25 | $37.04 | $37.12 | $37.04 | $37.09 | $37.09 | 818 |
| 2022-08-24 | $37.03 | $37.20 | $37.03 | $37.20 | $37.20 | 853 |
| 2022-08-23 | $36.80 | $37.24 | $36.80 | $37.24 | $37.24 | 134 |
| 2022-08-22 | $36.42 | $36.68 | $36.42 | $36.66 | $36.66 | 511 |
| 2022-08-19 | $36.36 | $36.36 | $36.31 | $36.31 | $36.31 | 1,038 |
| 2022-08-18 | $36.57 | $36.57 | $36.49 | $36.56 | $36.56 | 1,871 |
| 2022-08-17 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 77 |
| 2022-08-16 | $36.33 | $36.49 | $36.33 | $36.49 | $36.49 | 118 |
| 2022-08-15 | $36.58 | $36.58 | $36.35 | $36.35 | $36.35 | 2,693 |
| 2022-08-12 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 236 |
| 2022-08-11 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 296 |
| 2022-08-10 | $36.88 | $36.95 | $36.87 | $36.87 | $36.87 | 4,661 |
| 2022-08-09 | $36.67 | $36.67 | $36.67 | $36.67 | $36.67 | 299 |
| 2022-08-08 | $36.76 | $36.86 | $36.69 | $36.81 | $36.81 | 2,191 |
| 2022-08-05 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 110 |
| 2022-08-04 | $36.78 | $36.99 | $36.78 | $36.95 | $36.95 | 3,733 |
| 2022-08-03 | $36.91 | $37.02 | $36.91 | $37.02 | $37.02 | 295 |
| 2022-08-02 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 57 |
| 2022-08-01 | $37.17 | $37.19 | $37.11 | $37.15 | $37.15 | 1,549 |
| 2022-07-29 | $37.17 | $37.26 | $37.09 | $37.26 | $37.26 | 10,322 |
| 2022-07-28 | $37.11 | $37.14 | $36.87 | $37.14 | $37.14 | 2,438 |
| 2022-07-27 | $36.86 | $37.26 | $36.86 | $37.19 | $37.19 | 2,082 |
| 2022-07-26 | $36.64 | $36.64 | $36.53 | $36.64 | $36.64 | 569 |
| 2022-07-25 | $36.69 | $36.70 | $36.65 | $36.67 | $36.67 | 1,515 |
| 2022-07-22 | $36.98 | $36.98 | $36.69 | $36.69 | $36.69 | 577 |
| 2022-07-21 | $36.15 | $36.90 | $36.15 | $36.81 | $36.81 | 3,886 |
| 2022-07-20 | $35.81 | $36.10 | $35.81 | $35.98 | $35.98 | 1,863 |
| 2022-07-19 | $35.51 | $35.71 | $35.34 | $35.62 | $35.62 | 5,099 |
| 2022-07-18 | $35.09 | $35.21 | $34.95 | $35.17 | $35.17 | 11,081 |
| 2022-07-15 | $35.11 | $35.12 | $34.69 | $35.04 | $35.04 | 75,499 |
| 2022-07-14 | $34.72 | $34.98 | $34.72 | $34.98 | $34.98 | 1,625 |
| 2022-07-13 | $34.87 | $34.92 | $34.86 | $34.89 | $34.89 | 9,395 |
| 2022-07-12 | $35.00 | $35.06 | $34.73 | $34.73 | $34.73 | 287,575 |
| 2022-07-11 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 85 |
| 2022-07-08 | $35.18 | $35.35 | $35.18 | $35.29 | $35.29 | 8,816 |
| 2022-07-07 | $35.10 | $35.17 | $34.96 | $35.09 | $35.09 | 40,951 |
| 2022-07-06 | $35.13 | $35.13 | $34.98 | $34.98 | $34.98 | 1,049 |
| 2022-07-05 | $35.24 | $35.47 | $35.11 | $35.25 | $35.25 | 34,219 |
| 2022-07-01 | $35.31 | $35.41 | $35.31 | $35.41 | $35.41 | 862 |
| 2022-06-30 | $35.46 | $35.54 | $35.46 | $35.54 | $35.54 | 633 |
| 2022-06-29 | $35.18 | $35.19 | $35.18 | $35.19 | $35.19 | 833 |
| 2022-06-28 | $34.89 | $34.90 | $34.73 | $34.81 | $34.81 | 1,433 |
| 2022-06-27 | $34.90 | $34.90 | $34.76 | $34.89 | $34.89 | 1,878 |
| 2022-06-24 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 17 |
| 2022-06-23 | $34.43 | $34.49 | $34.36 | $34.49 | $34.49 | 1,981 |
| 2022-06-22 | $34.23 | $34.28 | $34.23 | $34.28 | $34.28 | 219 |
| 2022-06-21 | $34.23 | $34.62 | $34.09 | $34.09 | $34.09 | 883 |
| 2022-06-17 | $34.82 | $34.93 | $34.82 | $34.93 | $34.93 | 280 |
| 2022-06-16 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 216 |
| 2022-06-15 | $35.06 | $35.11 | $35.06 | $35.11 | $35.11 | 176 |
| 2022-06-14 | $34.94 | $34.94 | $34.89 | $34.89 | $34.89 | 865 |
| 2022-06-13 | $35.23 | $35.23 | $34.85 | $34.94 | $34.94 | 12,374 |
| 2022-06-10 | $35.68 | $35.68 | $35.42 | $35.52 | $35.52 | 12,784 |
| 2022-06-09 | $35.92 | $36.55 | $35.79 | $35.79 | $35.79 | 3,594 |
| 2022-06-08 | $37.04 | $37.04 | $37.04 | $37.04 | $36.28 | 323 |
| 2022-06-07 | $37.02 | $37.43 | $37.02 | $37.24 | $36.48 | 13,066 |
| 2022-06-06 | $37.33 | $37.77 | $37.23 | $37.23 | $36.47 | 6,444 |
| 2022-06-03 | $37.82 | $37.94 | $37.82 | $37.94 | $37.16 | 904 |
| 2022-06-02 | $37.95 | $38.13 | $37.73 | $38.13 | $37.35 | 1,248 |
| 2022-06-01 | $38.00 | $38.03 | $38.00 | $38.03 | $37.25 | 580 |
| 2022-05-31 | $37.67 | $38.40 | $37.67 | $38.31 | $37.53 | 7,461 |
| 2022-05-27 | $37.30 | $37.35 | $37.30 | $37.33 | $36.57 | 907 |
| 2022-05-26 | $37.13 | $37.15 | $37.09 | $37.15 | $36.39 | 1,037 |
| 2022-05-25 | $36.63 | $36.82 | $36.63 | $36.82 | $36.06 | 3,428 |
| 2022-05-24 | $36.41 | $36.82 | $36.38 | $36.48 | $35.73 | 5,450 |
| 2022-05-23 | $37.07 | $37.93 | $37.07 | $37.26 | $36.50 | 3,984 |
| 2022-05-20 | $38.12 | $38.18 | $37.85 | $38.05 | $37.27 | 5,121 |
| 2022-05-19 | $38.00 | $38.15 | $38.00 | $38.11 | $37.33 | 820 |
| 2022-05-18 | $37.86 | $38.09 | $37.86 | $38.00 | $37.22 | 914 |
| 2022-05-17 | $37.47 | $37.61 | $37.29 | $37.61 | $36.84 | 6,086 |
| 2022-05-16 | $37.22 | $37.22 | $36.86 | $37.04 | $36.28 | 8,628 |
| 2022-05-13 | $37.84 | $38.36 | $37.84 | $38.13 | $37.35 | 27,542 |
| 2022-05-12 | $38.68 | $38.68 | $37.85 | $38.06 | $37.28 | 6,329 |
| 2022-05-11 | $39.45 | $39.45 | $39.18 | $39.21 | $38.41 | 6,259 |
| 2022-05-10 | $40.43 | $40.43 | $39.87 | $40.15 | $39.33 | 3,434 |
| 2022-05-09 | $40.36 | $41.01 | $40.36 | $40.48 | $39.65 | 29,933 |
| 2022-05-06 | $40.35 | $40.87 | $40.26 | $40.55 | $39.72 | 37,172 |
| 2022-05-05 | $40.59 | $40.60 | $40.04 | $40.32 | $39.49 | 9,372 |
| 2022-05-04 | $39.85 | $40.13 | $39.85 | $40.11 | $39.29 | 1,976 |
| 2022-05-03 | $40.26 | $40.26 | $39.85 | $39.85 | $39.03 | 2,467 |
| 2022-05-02 | $40.00 | $40.00 | $39.71 | $39.97 | $39.15 | 16,383 |
| 2022-04-29 | $40.25 | $40.29 | $40.01 | $40.02 | $39.20 | 9,167 |
| 2022-04-28 | $40.44 | $40.44 | $40.20 | $40.29 | $39.46 | 2,462 |
| 2022-04-27 | $39.90 | $40.25 | $39.90 | $40.06 | $39.24 | 578 |
| 2022-04-26 | $40.30 | $40.30 | $40.08 | $40.08 | $39.26 | 2,502 |
| 2022-04-25 | $40.18 | $40.50 | $40.09 | $40.35 | $39.52 | 2,417 |
| 2022-04-22 | $39.76 | $39.76 | $39.48 | $39.63 | $38.82 | 10,397 |
| 2022-04-21 | $40.21 | $40.21 | $39.66 | $39.83 | $39.01 | 3,735 |
| 2022-04-20 | $40.16 | $40.20 | $40.16 | $40.18 | $39.36 | 924 |
| 2022-04-19 | $40.08 | $40.16 | $39.97 | $40.11 | $39.29 | 6,482 |
| 2022-04-18 | $39.70 | $39.82 | $39.62 | $39.82 | $39.00 | 5,504 |
| 2022-04-14 | $39.88 | $39.88 | $39.70 | $39.70 | $38.89 | 1,666 |
| 2022-04-13 | $39.62 | $39.90 | $39.60 | $39.90 | $39.08 | 2,640 |
| 2022-04-12 | $39.92 | $39.92 | $39.68 | $39.68 | $38.87 | 754 |
| 2022-04-11 | $39.58 | $39.64 | $39.58 | $39.64 | $38.82 | 12,126 |
| 2022-04-08 | $39.79 | $39.79 | $39.57 | $39.75 | $38.94 | 3,552 |
| 2022-04-07 | $39.86 | $39.87 | $39.58 | $39.86 | $39.04 | 9,543 |
| 2022-04-06 | $39.48 | $39.48 | $39.19 | $39.33 | $38.52 | 1,742 |
| 2022-04-05 | $39.06 | $39.24 | $39.05 | $39.05 | $38.25 | 2,293 |
| 2022-04-04 | $39.23 | $39.28 | $39.05 | $39.05 | $38.25 | 5,059 |
| 2022-04-01 | $39.25 | $39.45 | $39.19 | $39.27 | $38.46 | 7,000 |
| 2022-03-31 | $39.27 | $39.34 | $39.21 | $39.21 | $38.41 | 11,630 |
| 2022-03-30 | $39.16 | $39.19 | $39.00 | $39.12 | $38.32 | 2,315 |
| 2022-03-29 | $38.87 | $39.20 | $38.84 | $39.20 | $38.40 | 3,688 |
| 2022-03-28 | $38.80 | $38.81 | $38.50 | $38.65 | $37.86 | 11,180 |
| 2022-03-25 | $38.64 | $38.64 | $38.47 | $38.50 | $37.71 | 3,901 |
| 2022-03-24 | $38.31 | $38.51 | $38.31 | $38.51 | $37.72 | 1,683 |
| 2022-03-23 | $38.08 | $38.35 | $37.94 | $37.94 | $37.16 | 2,601 |
| 2022-03-22 | $37.79 | $38.02 | $37.79 | $38.02 | $37.24 | 965 |
| 2022-03-21 | $37.63 | $37.67 | $37.43 | $37.61 | $36.84 | 4,725 |
| 2022-03-18 | $37.67 | $37.83 | $37.57 | $37.83 | $37.05 | 1,709 |
| 2022-03-17 | $37.45 | $37.85 | $37.36 | $37.65 | $36.88 | 11,780 |
| 2022-03-16 | $37.44 | $37.78 | $37.39 | $37.68 | $36.91 | 65,986 |
| 2022-03-15 | $37.17 | $37.53 | $37.17 | $37.53 | $36.76 | 6,101 |
| 2022-03-14 | $37.38 | $37.38 | $37.29 | $37.29 | $36.53 | 3,846 |
| 2022-03-11 | $37.89 | $37.89 | $37.52 | $37.52 | $36.75 | 1,988 |
| 2022-03-10 | $38.09 | $38.09 | $37.62 | $37.62 | $36.85 | 3,392 |
| 2022-03-09 | $38.02 | $38.25 | $37.97 | $38.13 | $37.35 | 5,842 |
| 2022-03-08 | $37.67 | $37.88 | $37.67 | $37.85 | $37.07 | 1,550 |
| 2022-03-07 | $37.70 | $37.70 | $37.33 | $37.37 | $36.60 | 31,189 |
| 2022-03-04 | $37.37 | $37.38 | $37.20 | $37.38 | $36.62 | 2,672 |
| 2022-03-03 | $37.57 | $37.76 | $37.49 | $37.57 | $36.80 | 911 |
| 2022-03-02 | $37.28 | $37.60 | $37.28 | $37.56 | $36.79 | 2,127 |
| 2022-03-01 | $36.81 | $37.35 | $36.64 | $37.18 | $36.41 | 57,050 |
| 2022-02-28 | $37.00 | $37.01 | $36.66 | $36.95 | $36.19 | 10,583 |
| 2022-02-25 | $36.45 | $36.83 | $36.45 | $36.70 | $35.95 | 20,180 |
| 2022-02-24 | $36.35 | $36.52 | $36.34 | $36.48 | $35.73 | 11,048 |
| 2022-02-23 | $36.49 | $36.49 | $36.42 | $36.42 | $35.67 | 467 |
| 2022-02-22 | $36.38 | $36.58 | $36.30 | $36.30 | $35.56 | 1,618 |
| 2022-02-18 | $36.04 | $36.05 | $36.04 | $36.04 | $35.30 | 513 |
| 2022-02-17 | $35.98 | $36.28 | $35.98 | $36.10 | $35.36 | 880 |
| 2022-02-16 | $35.60 | $35.89 | $35.60 | $35.89 | $35.15 | 961 |
| 2022-02-15 | $35.35 | $35.44 | $35.35 | $35.44 | $34.71 | 185 |
| 2022-02-14 | $35.31 | $35.40 | $35.24 | $35.25 | $34.53 | 1,865 |
| 2022-02-11 | $35.20 | $35.30 | $35.19 | $35.30 | $34.58 | 13,003 |
| 2022-02-10 | $35.06 | $35.45 | $35.06 | $35.23 | $34.51 | 1,248 |
| 2022-02-09 | $35.31 | $35.37 | $35.31 | $35.37 | $34.65 | 363 |
| 2022-02-08 | $35.26 | $35.36 | $35.26 | $35.36 | $34.64 | 1,274 |
| 2022-02-07 | $35.15 | $35.34 | $35.15 | $35.15 | $34.43 | 2,460 |
| 2022-02-04 | $34.89 | $35.10 | $34.89 | $35.10 | $34.38 | 433 |
| 2022-02-03 | $34.89 | $35.08 | $34.89 | $35.07 | $34.35 | 1,563 |
| 2022-02-02 | $35.01 | $35.01 | $35.01 | $35.01 | $34.30 | 68 |
| 2022-02-01 | $35.03 | $35.03 | $35.03 | $35.03 | $34.31 | 116 |
| 2022-01-31 | $34.91 | $35.05 | $34.91 | $35.05 | $34.33 | 173 |
| 2022-01-28 | $34.70 | $34.81 | $34.61 | $34.73 | $34.02 | 5,922 |
| 2022-01-27 | $34.62 | $34.99 | $34.55 | $34.55 | $33.84 | 5,407 |
| 2022-01-26 | $34.66 | $34.66 | $34.42 | $34.42 | $33.72 | 759 |
| 2022-01-25 | $34.55 | $34.73 | $34.54 | $34.73 | $34.02 | 842 |
| 2022-01-24 | $34.51 | $34.80 | $34.51 | $34.52 | $33.81 | 1,683 |
| 2022-01-21 | $34.81 | $34.94 | $34.58 | $34.66 | $33.95 | 5,410 |
| 2022-01-20 | $35.14 | $35.24 | $34.76 | $34.86 | $34.15 | 1,924 |
| 2022-01-19 | $35.17 | $35.20 | $34.91 | $34.91 | $34.20 | 681 |
| 2022-01-18 | $35.05 | $35.07 | $34.99 | $34.99 | $34.27 | 798 |
| 2022-01-14 | $35.00 | $35.03 | $34.91 | $35.03 | $34.31 | 749 |
| 2022-01-13 | $34.90 | $35.18 | $34.90 | $34.98 | $34.26 | 2,180 |
| 2022-01-12 | $34.64 | $34.85 | $34.64 | $34.79 | $34.08 | 1,075 |
| 2022-01-11 | $34.04 | $34.48 | $34.04 | $34.48 | $33.78 | 170 |
| 2022-01-10 | $33.63 | $33.90 | $33.63 | $33.90 | $33.21 | 812 |
| 2022-01-07 | $33.55 | $33.56 | $33.55 | $33.55 | $32.86 | 453 |
| 2022-01-06 | $33.48 | $33.48 | $33.48 | $33.48 | $32.80 | 20 |
| 2022-01-05 | $33.22 | $33.33 | $33.21 | $33.29 | $32.61 | 2,269 |
| 2022-01-04 | $33.12 | $33.25 | $33.12 | $33.25 | $32.57 | 890 |
| 2022-01-03 | $33.22 | $33.22 | $33.22 | $33.22 | $32.54 | 2 |
| 2021-12-31 | $33.15 | $33.15 | $33.15 | $33.15 | $32.47 | 103 |
| 2021-12-30 | $33.17 | $33.25 | $33.15 | $33.24 | $32.56 | 1,501 |
| 2021-12-29 | $33.14 | $33.20 | $33.14 | $33.20 | $32.52 | 299 |
| 2021-12-28 | $33.17 | $33.17 | $33.12 | $33.12 | $32.44 | 117 |
| 2021-12-27 | $33.29 | $33.29 | $33.29 | $33.29 | $32.61 | 8 |
| 2021-12-23 | $33.26 | $33.26 | $33.26 | $33.26 | $32.58 | 64 |
| 2021-12-22 | $33.27 | $33.27 | $33.27 | $33.27 | $32.59 | 25 |
| 2021-12-21 | $32.80 | $32.89 | $32.80 | $32.89 | $32.22 | 353 |
| 2021-12-20 | $32.59 | $32.61 | $32.44 | $32.60 | $31.93 | 7,399 |
| 2021-12-17 | $32.55 | $32.55 | $32.37 | $32.52 | $31.85 | 1,358 |
| 2021-12-16 | $32.91 | $32.91 | $32.54 | $32.65 | $31.98 | 6,222 |
| 2021-12-15 | $32.89 | $32.94 | $32.89 | $32.92 | $32.25 | 488 |
| 2021-12-14 | $32.90 | $32.91 | $32.89 | $32.89 | $32.22 | 210 |
| 2021-12-13 | $33.31 | $33.31 | $32.75 | $32.75 | $32.08 | 1,817 |
| 2021-12-10 | $35.24 | $35.24 | $35.24 | $35.24 | $32.50 | 16 |
| 2021-12-09 | $35.14 | $35.14 | $35.09 | $35.09 | $32.36 | 107 |
| 2021-12-08 | $35.23 | $35.27 | $35.18 | $35.20 | $32.46 | 906 |
| 2021-12-07 | $35.32 | $35.32 | $35.32 | $35.32 | $32.57 | 2 |
| 2021-12-06 | $34.72 | $34.93 | $34.72 | $34.93 | $32.21 | 402 |
| 2021-12-03 | $34.43 | $34.52 | $34.43 | $34.51 | $31.83 | 1,121 |
| 2021-12-02 | $34.77 | $34.77 | $34.76 | $34.76 | $32.05 | 483 |
| 2021-12-01 | $34.12 | $34.57 | $34.12 | $34.27 | $31.60 | 11,129 |
| 2021-11-30 | $34.05 | $34.14 | $33.71 | $33.75 | $31.12 | 24,622 |
| 2021-11-29 | $34.60 | $34.68 | $34.36 | $34.55 | $31.86 | 17,086 |
| 2021-11-26 | $35.00 | $35.39 | $34.83 | $34.83 | $32.12 | 4,021 |
| 2021-11-24 | $35.70 | $35.76 | $35.46 | $35.69 | $32.92 | 919 |
| 2021-11-23 | $35.69 | $35.91 | $35.69 | $35.91 | $33.11 | 896 |
| 2021-11-22 | $36.12 | $36.12 | $35.87 | $35.87 | $33.08 | 819 |
| 2021-11-19 | $36.38 | $36.38 | $36.21 | $36.21 | $33.39 | 529 |
| 2021-11-18 | $36.35 | $36.35 | $36.35 | $36.35 | $33.52 | 91 |
| 2021-11-17 | $36.24 | $36.24 | $36.24 | $36.24 | $33.42 | 41 |
| 2021-11-16 | $36.20 | $36.32 | $36.20 | $36.20 | $33.38 | 1,642 |
| 2021-11-15 | $36.23 | $36.62 | $36.00 | $36.02 | $33.22 | 2,441 |
| 2021-11-12 | $36.64 | $36.78 | $36.64 | $36.71 | $33.85 | 3,635 |
| 2021-11-11 | $36.58 | $36.64 | $36.58 | $36.63 | $33.78 | 1,000 |
| 2021-11-10 | $36.43 | $36.44 | $36.31 | $36.44 | $33.61 | 391 |
| 2021-11-09 | $36.20 | $36.20 | $36.20 | $36.20 | $33.38 | 117 |
| 2021-11-08 | $36.17 | $36.17 | $36.17 | $36.17 | $33.36 | 72 |
| 2021-11-05 | $36.05 | $36.14 | $36.03 | $36.10 | $33.29 | 2,527 |
| 2021-11-04 | $35.86 | $35.89 | $35.86 | $35.86 | $33.07 | 338 |
| 2021-11-03 | $35.77 | $35.92 | $35.77 | $35.92 | $33.12 | 384 |
| 2021-11-02 | $36.05 | $36.07 | $35.89 | $35.89 | $33.10 | 750 |
| 2021-11-01 | $35.82 | $35.82 | $35.81 | $35.82 | $33.03 | 351 |
| 2021-10-29 | $35.50 | $35.50 | $35.41 | $35.42 | $32.66 | 6,166 |
| 2021-10-28 | $35.55 | $35.56 | $35.12 | $35.52 | $32.75 | 654 |
| 2021-10-27 | $34.96 | $35.06 | $34.96 | $34.97 | $32.25 | 1,166 |
| 2021-10-26 | $34.81 | $34.81 | $34.81 | $34.81 | $32.10 | 195 |
| 2021-10-25 | $34.80 | $34.80 | $34.77 | $34.80 | $32.09 | 641 |
| 2021-10-22 | $34.78 | $34.78 | $34.62 | $34.62 | $31.92 | 1,046 |
| 2021-10-21 | $34.80 | $34.80 | $34.80 | $34.80 | $32.09 | 55 |
| 2021-10-20 | $34.78 | $34.83 | $34.73 | $34.73 | $32.02 | 681 |
| 2021-10-19 | $34.71 | $34.75 | $34.61 | $34.69 | $31.99 | 1,208 |
| 2021-10-18 | $34.59 | $34.59 | $34.46 | $34.51 | $31.82 | 1,807 |
| 2021-10-15 | $34.36 | $34.59 | $34.34 | $34.34 | $31.67 | 1,044 |
| 2021-10-14 | $34.28 | $34.48 | $34.17 | $34.17 | $31.51 | 1,104 |
| 2021-10-13 | $34.23 | $34.23 | $34.23 | $34.23 | $31.56 | 21 |
| 2021-10-12 | $33.87 | $34.15 | $33.87 | $34.02 | $31.37 | 787 |
| 2021-10-11 | $34.19 | $34.19 | $34.00 | $34.00 | $31.35 | 549 |
| 2021-10-08 | $34.31 | $34.31 | $34.31 | $34.31 | $31.64 | 21 |
| 2021-10-07 | $34.37 | $34.37 | $34.33 | $34.33 | $31.66 | 223 |
| 2021-10-06 | $34.35 | $34.45 | $34.32 | $34.32 | $31.65 | 4,522 |
| 2021-10-05 | $34.24 | $34.33 | $34.22 | $34.22 | $31.56 | 3,127 |
| 2021-10-04 | $34.16 | $34.16 | $34.16 | $34.16 | $31.50 | 61 |
| 2021-10-01 | $34.13 | $34.18 | $33.96 | $34.14 | $31.48 | 14,363 |
| 2021-09-30 | $34.09 | $34.21 | $34.06 | $34.12 | $31.46 | 2,805 |
| 2021-09-29 | $34.18 | $34.18 | $34.18 | $34.18 | $31.52 | 102 |
| 2021-09-28 | $34.20 | $34.20 | $34.18 | $34.18 | $31.52 | 503 |
| 2021-09-27 | $34.38 | $34.38 | $34.37 | $34.37 | $31.69 | 309 |
| 2021-09-24 | $34.34 | $34.38 | $34.34 | $34.34 | $31.67 | 323 |
| 2021-09-23 | $34.47 | $34.50 | $34.44 | $34.50 | $31.81 | 651 |
| 2021-09-22 | $34.49 | $34.49 | $34.34 | $34.34 | $31.67 | 606 |
| 2021-09-21 | $34.22 | $34.22 | $34.21 | $34.22 | $31.56 | 213 |
| 2021-09-20 | $34.19 | $34.31 | $34.19 | $34.31 | $31.64 | 227 |
| 2021-09-17 | $34.21 | $34.21 | $34.21 | $34.21 | $31.55 | 39 |
| 2021-09-16 | $34.28 | $34.29 | $34.28 | $34.28 | $31.61 | 209 |
| 2021-09-15 | $34.28 | $34.29 | $34.28 | $34.28 | $31.61 | 224 |
| 2021-09-14 | $34.17 | $34.17 | $34.17 | $34.17 | $31.51 | 176 |
| 2021-09-13 | $34.16 | $34.16 | $34.13 | $34.16 | $31.50 | 239 |
| 2021-09-10 | $33.93 | $34.00 | $33.93 | $34.00 | $31.35 | 285 |
| 2021-09-09 | $34.02 | $34.06 | $33.95 | $34.04 | $31.39 | 20,794 |
| 2021-09-08 | $33.91 | $33.91 | $33.91 | $33.91 | $31.27 | 7 |
| 2021-09-07 | $34.03 | $34.03 | $34.03 | $34.03 | $31.38 | 142 |
| 2021-09-03 | $34.21 | $34.21 | $34.20 | $34.21 | $31.55 | 317 |
| 2021-09-02 | $34.05 | $34.05 | $34.05 | $34.05 | $31.40 | 3 |
| 2021-09-01 | $34.09 | $34.11 | $34.09 | $34.11 | $31.45 | 426 |
| 2021-08-31 | $33.96 | $34.07 | $33.91 | $34.07 | $31.42 | 5,141 |
| 2021-08-30 | $34.20 | $34.20 | $34.20 | $34.20 | $31.54 | 326 |
| 2021-08-27 | $34.11 | $34.12 | $34.11 | $34.11 | $31.45 | 213 |
| 2021-08-26 | $33.79 | $33.95 | $33.76 | $33.95 | $31.31 | 651 |
| 2021-08-25 | $33.60 | $33.80 | $33.60 | $33.80 | $31.17 | 349 |
| 2021-08-24 | $33.49 | $33.49 | $33.47 | $33.49 | $30.88 | 204 |
| 2021-08-23 | $33.29 | $33.29 | $33.29 | $33.29 | $30.69 | 64 |
| 2021-08-20 | $33.17 | $33.26 | $33.17 | $33.19 | $30.61 | 1,531 |
| 2021-08-19 | $33.03 | $33.17 | $33.03 | $33.16 | $30.58 | 681 |
| 2021-08-18 | $32.88 | $32.88 | $32.83 | $32.83 | $30.27 | 333 |
| 2021-08-17 | $32.67 | $32.74 | $32.67 | $32.74 | $30.19 | 234 |
| 2021-08-16 | $32.77 | $32.77 | $32.77 | $32.77 | $30.22 | 14 |
| 2021-08-13 | $32.62 | $32.81 | $32.62 | $32.80 | $30.25 | 644 |
| 2021-08-12 | $32.80 | $32.82 | $32.80 | $32.80 | $30.25 | 209 |
| 2021-08-11 | $32.92 | $32.92 | $32.92 | $32.92 | $30.36 | 8 |
| 2021-08-10 | $32.87 | $32.87 | $32.87 | $32.87 | $30.31 | 103 |
| 2021-08-09 | $32.76 | $32.76 | $32.76 | $32.76 | $30.21 | 501 |
| 2021-08-06 | $32.79 | $32.80 | $32.79 | $32.79 | $30.24 | 502 |
| 2021-08-05 | $32.87 | $32.87 | $32.87 | $32.87 | $30.31 | 15 |
| 2021-08-04 | $32.62 | $32.62 | $32.62 | $32.62 | $30.08 | 5 |
| 2021-08-03 | $32.68 | $32.68 | $32.65 | $32.68 | $30.14 | 407 |
| 2021-08-02 | $32.56 | $32.58 | $32.45 | $32.50 | $29.97 | 48,392 |
| 2021-07-30 | $32.66 | $32.66 | $32.65 | $32.65 | $30.11 | 250 |
| 2021-07-29 | $32.74 | $32.74 | $32.74 | $32.74 | $30.19 | 3 |
| 2021-07-28 | $32.56 | $32.56 | $32.56 | $32.56 | $30.03 | 406 |
| 2021-07-27 | $32.57 | $32.57 | $32.49 | $32.56 | $30.03 | 1,090 |
| 2021-07-26 | $32.08 | $32.55 | $32.08 | $32.55 | $30.02 | 221 |
| 2021-07-23 | $31.83 | $31.84 | $31.70 | $31.70 | $29.23 | 1,341 |
| 2021-07-22 | $31.74 | $31.74 | $31.74 | $31.74 | $29.27 | 232 |
| 2021-07-21 | $31.60 | $31.69 | $31.60 | $31.69 | $29.22 | 232 |
| 2021-07-20 | $31.65 | $31.65 | $31.58 | $31.58 | $29.12 | 214 |
| 2021-07-19 | $31.37 | $31.37 | $31.21 | $31.28 | $28.85 | 342 |
| 2021-07-16 | $31.59 | $31.59 | $31.59 | $31.59 | $29.13 | 9 |
| 2021-07-15 | $31.77 | $31.82 | $31.77 | $31.82 | $29.34 | 1,502 |
| 2021-07-14 | $31.50 | $31.50 | $31.50 | $31.50 | $29.05 | 48 |
| 2021-07-13 | $31.42 | $31.42 | $31.42 | $31.42 | $28.97 | 196 |
| 2021-07-12 | $31.61 | $31.61 | $31.61 | $31.61 | $29.15 | 32 |
| 2021-07-09 | $31.73 | $31.73 | $31.73 | $31.73 | $29.26 | 99 |
| 2021-07-08 | $31.52 | $31.52 | $31.52 | $31.52 | $29.06 | 250 |
| 2021-07-07 | $31.58 | $31.58 | $31.58 | $31.58 | $29.12 | 131 |
| 2021-07-06 | $31.71 | $31.71 | $31.24 | $31.28 | $28.84 | 1,498 |
| 2021-07-02 | $31.86 | $31.91 | $31.86 | $31.91 | $29.43 | 5,440 |
| 2021-07-01 | $31.70 | $31.74 | $31.70 | $31.73 | $29.26 | 582 |
| 2021-06-30 | $32.09 | $32.09 | $31.76 | $31.76 | $29.29 | 323 |
| 2021-06-29 | $32.28 | $32.30 | $32.28 | $32.30 | $29.78 | 1,284 |
| 2021-06-28 | $32.35 | $32.35 | $32.29 | $32.35 | $29.83 | 2,686 |
| 2021-06-25 | $32.25 | $32.25 | $32.25 | $32.25 | $29.74 | 87 |
| 2021-06-24 | $32.10 | $32.19 | $32.10 | $32.19 | $29.69 | 160 |
| 2021-06-23 | $32.22 | $32.22 | $32.22 | $32.22 | $29.71 | 119 |
| 2021-06-22 | $32.28 | $32.29 | $32.28 | $32.29 | $29.78 | 402 |
| 2021-06-21 | $32.07 | $32.22 | $32.07 | $32.22 | $29.71 | 3,022 |
| 2021-06-18 | $31.87 | $31.93 | $31.87 | $31.87 | $29.39 | 10,386 |
| 2021-06-17 | $31.97 | $31.97 | $31.97 | $31.97 | $29.48 | 11 |
| 2021-06-16 | $31.77 | $31.77 | $31.77 | $31.77 | $29.30 | 134 |
| 2021-06-15 | $31.85 | $31.85 | $31.75 | $31.75 | $29.27 | 113 |
| 2021-06-14 | $31.77 | $31.77 | $31.77 | $31.77 | $29.30 | 7 |
| 2021-06-11 | $31.66 | $31.66 | $31.59 | $31.63 | $29.17 | 3,968 |
| 2021-06-10 | $31.80 | $31.80 | $31.60 | $31.60 | $29.14 | 702 |
| 2021-06-09 | $32.01 | $32.01 | $32.01 | $32.01 | $29.06 | 94 |
| 2021-06-08 | $32.07 | $32.19 | $32.07 | $32.10 | $29.14 | 4,487 |
| 2021-06-07 | $31.83 | $31.83 | $31.83 | $31.83 | $28.90 | 53 |
| 2021-06-04 | $31.83 | $31.83 | $31.80 | $31.80 | $28.87 | 240 |
| 2021-06-03 | $31.67 | $31.67 | $31.67 | $31.67 | $28.75 | 183 |
| 2021-06-02 | $31.66 | $31.66 | $31.66 | $31.66 | $28.74 | 69 |
| 2021-06-01 | $31.39 | $31.48 | $31.37 | $31.37 | $28.48 | 426 |
| 2021-05-28 | $31.67 | $31.67 | $31.51 | $31.51 | $28.61 | 303 |
| 2021-05-27 | $31.45 | $31.72 | $31.45 | $31.72 | $28.80 | 22,557 |
| 2021-05-26 | $31.75 | $31.75 | $31.66 | $31.66 | $28.74 | 126 |
| 2021-05-25 | $31.84 | $31.90 | $31.84 | $31.89 | $28.95 | 4,369 |
| 2021-05-24 | $31.99 | $32.06 | $31.87 | $31.98 | $29.03 | 5,170 |
| 2021-05-21 | $32.42 | $32.42 | $32.09 | $32.09 | $29.13 | 8,901 |
| 2021-05-20 | $32.18 | $32.28 | $32.13 | $32.28 | $29.30 | 7,586 |
| 2021-05-19 | $31.90 | $32.02 | $31.87 | $31.90 | $28.96 | 43,861 |
| 2021-05-18 | $32.00 | $32.00 | $31.94 | $31.94 | $28.99 | 198 |
| 2021-05-17 | $32.20 | $32.20 | $32.10 | $32.10 | $29.14 | 206 |
| 2021-05-14 | $31.81 | $32.08 | $31.81 | $32.05 | $29.10 | 1,923 |
| 2021-05-13 | $31.77 | $31.77 | $31.77 | $31.77 | $28.84 | 52 |
| 2021-05-12 | $31.67 | $31.76 | $31.65 | $31.65 | $28.73 | 3,665 |
| 2021-05-11 | $31.94 | $31.94 | $31.94 | $31.94 | $29.00 | 122 |
| 2021-05-10 | $32.05 | $32.05 | $31.78 | $31.78 | $28.85 | 816 |
| 2021-05-07 | $31.83 | $32.25 | $31.83 | $32.17 | $29.21 | 4,357 |
| 2021-05-06 | $31.98 | $32.10 | $31.78 | $31.78 | $28.85 | 6,312 |
| 2021-05-05 | $31.63 | $33.84 | $31.52 | $31.81 | $28.88 | 70,300 |
| 2021-05-04 | $31.50 | $31.50 | $31.25 | $31.25 | $28.37 | 569 |
| 2021-05-03 | $31.50 | $31.50 | $31.30 | $31.33 | $28.44 | 487 |
| 2021-04-30 | $30.95 | $30.95 | $30.88 | $30.94 | $28.09 | 3,904 |
| 2021-04-29 | $31.13 | $31.13 | $31.13 | $31.13 | $28.26 | 18 |
| 2021-04-28 | $31.31 | $31.31 | $31.21 | $31.21 | $28.33 | 165 |
| 2021-04-27 | $30.71 | $30.71 | $30.71 | $30.71 | $27.88 | 3 |
| 2021-04-26 | $30.60 | $30.60 | $30.60 | $30.60 | $27.78 | 25 |
| 2021-04-23 | $30.41 | $30.48 | $30.41 | $30.48 | $27.67 | 114 |
| 2021-04-22 | $30.43 | $30.43 | $30.30 | $30.30 | $27.51 | 227 |
| 2021-04-21 | $30.45 | $30.57 | $30.44 | $30.57 | $27.75 | 266 |
| 2021-04-20 | $30.21 | $30.21 | $30.20 | $30.20 | $27.42 | 430 |
| 2021-04-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.23 | 39 |
| 2021-04-16 | $30.15 | $30.15 | $30.15 | $30.15 | $27.37 | 3 |
| 2021-04-15 | $30.08 | $30.08 | $30.08 | $30.08 | $27.31 | 21 |
| 2021-04-14 | $29.95 | $29.95 | $29.84 | $29.84 | $27.09 | 238 |
| 2021-04-13 | $29.89 | $29.89 | $29.89 | $29.89 | $27.14 | 6 |
| 2021-04-12 | $30.02 | $30.02 | $30.02 | $30.02 | $27.26 | 55 |
| 2021-04-09 | $30.04 | $30.04 | $30.04 | $30.04 | $27.27 | 6 |
| 2021-04-08 | $29.92 | $29.92 | $29.92 | $29.92 | $27.16 | 4 |
| 2021-04-07 | $29.61 | $29.61 | $29.61 | $29.61 | $26.88 | 7 |
| 2021-04-06 | $29.46 | $29.61 | $29.41 | $29.48 | $26.77 | 5,702 |
| 2021-04-05 | $29.40 | $29.40 | $29.40 | $29.40 | $26.69 | 16 |
| 2021-04-01 | $29.21 | $29.21 | $29.21 | $29.21 | $26.52 | 4 |
| 2021-03-31 | $28.82 | $28.97 | $28.82 | $28.97 | $26.30 | 468 |
| 2021-03-30 | $28.57 | $28.57 | $28.57 | $28.57 | $25.94 | 14 |
| 2021-03-29 | $28.69 | $28.75 | $28.59 | $28.64 | $26.00 | 749 |
| 2021-03-26 | $28.94 | $28.94 | $28.94 | $28.94 | $26.27 | 9 |
| 2021-03-25 | $28.74 | $28.74 | $28.74 | $28.74 | $26.09 | 6 |
| 2021-03-24 | $28.69 | $28.69 | $28.62 | $28.62 | $25.98 | 157 |
| 2021-03-23 | $28.71 | $28.71 | $28.71 | $28.71 | $26.07 | 10 |
| 2021-03-22 | $28.96 | $28.96 | $28.96 | $28.96 | $26.29 | 2 |
| 2021-03-19 | $28.69 | $28.69 | $28.64 | $28.64 | $26.00 | 201 |
| 2021-03-18 | $28.66 | $28.66 | $28.66 | $28.66 | $26.02 | 98 |
| 2021-03-17 | $28.80 | $28.80 | $28.80 | $28.80 | $26.14 | 7 |
| 2021-03-16 | $28.76 | $28.77 | $28.68 | $28.68 | $26.04 | 42,205 |
| 2021-03-15 | $28.50 | $28.60 | $28.50 | $28.60 | $25.96 | 414 |
| 2021-03-12 | $28.64 | $28.74 | $28.57 | $28.74 | $26.09 | 1,103 |
| 2021-03-11 | $28.84 | $28.84 | $28.74 | $28.74 | $26.09 | 112 |
| 2021-03-10 | $28.48 | $28.55 | $28.44 | $28.55 | $25.92 | 516 |
| 2021-03-09 | $28.60 | $28.61 | $28.22 | $28.22 | $25.62 | 18,401 |
| 2021-03-08 | $28.49 | $28.59 | $28.19 | $28.43 | $25.81 | 37,058 |
| 2021-03-05 | $27.91 | $28.26 | $27.91 | $28.26 | $25.66 | 3,285 |
| 2021-03-04 | $27.95 | $28.11 | $27.87 | $27.97 | $25.39 | 1,380 |
| 2021-03-03 | $27.94 | $28.06 | $27.94 | $28.05 | $25.46 | 550 |
| 2021-03-02 | $28.26 | $28.26 | $28.23 | $28.23 | $25.63 | 325 |
| 2021-03-01 | $28.21 | $28.46 | $28.21 | $28.46 | $25.84 | 20,418 |
| 2021-02-26 | $27.98 | $28.02 | $27.74 | $27.99 | $25.41 | 77,635 |
| 2021-02-25 | $28.17 | $28.17 | $27.81 | $27.81 | $25.25 | 26,047 |
| 2021-02-24 | $28.06 | $28.27 | $28.06 | $28.27 | $25.66 | 2,818 |
| 2021-02-23 | $28.19 | $28.35 | $28.15 | $28.24 | $25.64 | 7,608 |
| 2021-02-22 | $28.39 | $28.44 | $28.37 | $28.44 | $25.82 | 7,899 |
| 2021-02-19 | $28.47 | $28.47 | $28.36 | $28.36 | $25.75 | 251 |
| 2021-02-18 | $28.38 | $28.38 | $28.38 | $28.38 | $25.76 | 23 |
| 2021-02-17 | $28.53 | $28.53 | $28.42 | $28.42 | $25.80 | 1,136 |
| 2021-02-16 | $28.48 | $28.53 | $28.48 | $28.53 | $25.90 | 126 |
| 2021-02-12 | $28.37 | $28.37 | $28.37 | $28.37 | $25.76 | 7 |
| 2021-02-11 | $28.24 | $28.29 | $28.19 | $28.29 | $25.68 | 31,359 |
| 2021-02-10 | $28.26 | $28.26 | $28.26 | $28.26 | $25.65 | 220 |
| 2021-02-09 | $28.30 | $28.31 | $28.26 | $28.31 | $25.70 | 4,540 |
| 2021-02-08 | $28.32 | $28.32 | $28.26 | $28.26 | $25.66 | 336 |
| 2021-02-05 | $28.28 | $28.28 | $28.28 | $28.28 | $25.68 | 11 |
| 2021-02-04 | $28.12 | $28.18 | $28.12 | $28.18 | $25.59 | 254 |
| 2021-02-03 | $28.17 | $28.21 | $28.12 | $28.21 | $25.61 | 1,396 |
| 2021-02-02 | $28.49 | $28.61 | $28.49 | $28.50 | $25.87 | 579 |
| 2021-02-01 | $28.58 | $28.58 | $28.58 | $28.58 | $25.95 | 20 |
| 2021-01-29 | $28.61 | $28.61 | $28.51 | $28.51 | $25.89 | 879 |
| 2021-01-28 | $28.63 | $28.86 | $28.63 | $28.73 | $26.08 | 35,731 |
| 2021-01-27 | $28.45 | $28.47 | $28.15 | $28.18 | $25.58 | 31,274 |
| 2021-01-26 | $28.37 | $28.37 | $28.37 | $28.37 | $25.75 | 63 |
| 2021-01-25 | $28.27 | $28.35 | $28.27 | $28.27 | $25.66 | 8,532 |
| 2021-01-22 | $28.07 | $28.07 | $28.07 | $28.07 | $25.49 | 1 |
| 2021-01-21 | $28.10 | $28.15 | $28.10 | $28.15 | $25.55 | 403 |
| 2021-01-20 | $28.20 | $28.28 | $28.12 | $28.28 | $25.68 | 822 |
| 2021-01-19 | $27.93 | $28.04 | $27.93 | $28.04 | $25.45 | 719 |
| 2021-01-15 | $27.70 | $27.71 | $27.70 | $27.71 | $25.15 | 114 |
| 2021-01-14 | $27.92 | $27.92 | $27.82 | $27.82 | $25.25 | 214 |
| 2021-01-13 | $27.81 | $27.81 | $27.81 | $27.81 | $25.25 | 11 |
| 2021-01-12 | $27.65 | $27.80 | $27.65 | $27.74 | $25.19 | 225 |
| 2021-01-11 | $27.64 | $27.64 | $27.59 | $27.59 | $25.05 | 375 |
| 2021-01-08 | $27.40 | $27.40 | $27.40 | $27.40 | $24.88 | 52 |
| 2021-01-07 | $27.28 | $27.39 | $27.26 | $27.26 | $24.75 | 853 |
| 2021-01-06 | $27.42 | $27.49 | $27.33 | $27.42 | $24.89 | 592 |
| 2021-01-05 | $27.26 | $27.56 | $27.26 | $27.56 | $25.02 | 1,319 |
| 2021-01-04 | $27.18 | $27.18 | $26.85 | $27.09 | $24.59 | 14,581 |
| 2020-12-31 | $27.34 | $27.34 | $27.34 | $27.34 | $24.82 | 16 |
| 2020-12-30 | $27.26 | $27.26 | $27.18 | $27.18 | $24.67 | 302 |
| 2020-12-29 | $27.27 | $27.37 | $27.22 | $27.22 | $24.71 | 44,515 |
| 2020-12-28 | $27.12 | $27.12 | $27.12 | $27.12 | $24.62 | 17 |
| 2020-12-24 | $27.25 | $27.26 | $27.22 | $27.22 | $24.71 | 835 |
| 2020-12-23 | $27.21 | $27.28 | $27.21 | $27.21 | $24.70 | 314 |
| 2020-12-22 | $27.07 | $27.07 | $27.07 | $27.07 | $24.58 | 21 |
| 2020-12-21 | $27.21 | $27.27 | $27.12 | $27.27 | $24.75 | 651 |
| 2020-12-18 | $27.58 | $27.58 | $27.58 | $27.58 | $25.04 | 1 |
| 2020-12-17 | $27.52 | $27.59 | $27.52 | $27.59 | $25.05 | 664 |
| 2020-12-16 | $27.40 | $27.40 | $27.33 | $27.33 | $24.81 | 159 |
| 2020-12-15 | $27.25 | $27.57 | $27.25 | $27.57 | $25.03 | 7,165 |
| 2020-12-14 | $27.19 | $27.19 | $27.14 | $27.14 | $24.63 | 102 |
| 2020-12-11 | $27.34 | $27.37 | $27.30 | $27.35 | $24.76 | 17,720 |
| 2020-12-10 | $27.31 | $27.44 | $27.31 | $27.36 | $24.77 | 1,204 |
| 2020-12-09 | $27.27 | $27.27 | $27.19 | $27.19 | $24.61 | 301 |
| 2020-12-08 | $27.45 | $27.45 | $27.40 | $27.45 | $24.85 | 800 |
| 2020-12-07 | $27.56 | $27.58 | $27.50 | $27.50 | $24.90 | 2,370 |
| 2020-12-04 | $27.30 | $27.44 | $27.26 | $27.26 | $24.68 | 995 |
| 2020-12-03 | $27.28 | $27.30 | $27.17 | $27.17 | $24.60 | 713 |
| 2020-12-02 | $26.66 | $26.86 | $26.64 | $26.86 | $24.32 | 7,007 |
| 2020-12-01 | $26.36 | $26.49 | $26.35 | $26.44 | $23.94 | 5,221 |
| 2020-11-30 | $26.48 | $26.54 | $26.30 | $26.39 | $23.89 | 42,363 |
| 2020-11-27 | $26.96 | $27.09 | $26.96 | $27.01 | $24.45 | 800 |
| 2020-11-25 | $27.12 | $27.12 | $27.03 | $27.03 | $24.47 | 1,125 |
| 2020-11-24 | $27.15 | $27.33 | $27.08 | $27.25 | $24.67 | 5,796 |
| 2020-11-23 | $27.02 | $27.14 | $26.98 | $27.08 | $24.52 | 4,786 |
| 2020-11-20 | $26.95 | $26.96 | $26.95 | $26.96 | $24.41 | 2,951 |
| 2020-11-19 | $26.73 | $26.98 | $26.73 | $26.94 | $24.39 | 9,925 |
| 2020-11-18 | $26.58 | $26.64 | $26.58 | $26.58 | $24.06 | 10,186 |
| 2020-11-17 | $26.56 | $26.56 | $26.56 | $26.56 | $24.05 | 9 |
| 2020-11-16 | $26.53 | $26.53 | $26.46 | $26.46 | $23.96 | 200 |
| 2020-11-13 | $26.87 | $26.90 | $26.79 | $26.79 | $24.26 | 4,004 |
| 2020-11-12 | $26.66 | $26.74 | $26.66 | $26.74 | $24.21 | 300 |
| 2020-11-11 | $27.21 | $27.21 | $26.85 | $26.96 | $24.40 | 509 |
| 2020-11-10 | $27.25 | $27.25 | $27.25 | $27.25 | $24.67 | 2 |
| 2020-11-09 | $27.43 | $27.66 | $27.00 | $27.00 | $24.44 | 1,929 |
| 2020-11-06 | $26.64 | $26.71 | $26.58 | $26.71 | $24.18 | 401 |
| 2020-11-05 | $26.71 | $26.71 | $26.60 | $26.69 | $24.16 | 201 |
| 2020-11-04 | $26.41 | $26.64 | $26.41 | $26.64 | $24.12 | 100 |
| 2020-11-03 | $26.51 | $26.67 | $26.47 | $26.58 | $24.07 | 4,356 |
| 2020-11-02 | $26.11 | $26.11 | $25.85 | $25.91 | $23.46 | 401 |
| 2020-10-30 | $26.06 | $26.06 | $26.04 | $26.04 | $23.58 | 264 |
| 2020-10-29 | $26.02 | $26.32 | $26.02 | $26.32 | $23.83 | 263 |
| 2020-10-28 | $26.24 | $26.24 | $26.11 | $26.11 | $23.64 | 941 |
| 2020-10-27 | $26.40 | $26.40 | $26.28 | $26.28 | $23.79 | 438 |
| 2020-10-26 | $26.96 | $26.96 | $26.49 | $26.49 | $23.98 | 948 |
| 2020-10-23 | $27.59 | $27.68 | $27.59 | $27.68 | $25.06 | 519 |
| 2020-10-22 | $27.65 | $27.65 | $27.54 | $27.64 | $25.02 | 620 |
| 2020-10-21 | $27.64 | $27.72 | $27.62 | $27.72 | $25.09 | 742 |
| 2020-10-20 | $27.34 | $27.56 | $27.34 | $27.50 | $24.89 | 1,200 |
| 2020-10-19 | $27.43 | $27.67 | $27.08 | $27.08 | $24.52 | 13,919 |
| 2020-10-16 | $28.30 | $28.30 | $28.14 | $28.24 | $25.57 | 408 |
| 2020-10-15 | $28.04 | $28.21 | $27.85 | $28.21 | $25.54 | 2,337 |
| 2020-10-14 | $28.05 | $28.05 | $28.05 | $28.05 | $25.39 | 135 |
| 2020-10-13 | $28.14 | $28.14 | $28.14 | $28.14 | $25.48 | 41 |
| 2020-10-12 | $28.39 | $28.49 | $28.30 | $28.38 | $25.70 | 3,264 |
| 2020-10-09 | $28.28 | $28.30 | $28.14 | $28.23 | $25.56 | 1,679 |
| 2020-10-08 | $28.09 | $28.26 | $28.06 | $28.08 | $25.43 | 2,003 |
| 2020-10-07 | $27.89 | $27.99 | $27.84 | $27.99 | $25.34 | 703 |
| 2020-10-06 | $27.58 | $27.65 | $27.43 | $27.43 | $24.83 | 531 |
| 2020-10-05 | $27.21 | $27.51 | $27.21 | $27.45 | $24.85 | 26,281 |
| 2020-10-02 | $26.28 | $26.37 | $26.28 | $26.37 | $23.87 | 200 |
| 2020-10-01 | $26.49 | $26.49 | $26.49 | $26.49 | $23.98 | 82 |
| 2020-09-30 | $26.44 | $26.44 | $26.44 | $26.44 | $23.94 | 86 |
| 2020-09-29 | $26.75 | $26.75 | $26.31 | $26.31 | $23.82 | 421 |
| 2020-09-28 | $27.62 | $27.62 | $27.18 | $27.26 | $24.68 | 1,148 |
| 2020-09-25 | $27.52 | $27.61 | $27.49 | $27.61 | $25.00 | 1,833 |
| 2020-09-24 | $27.23 | $27.53 | $27.23 | $27.41 | $24.81 | 493 |
| 2020-09-23 | $27.32 | $27.32 | $27.03 | $27.03 | $24.47 | 469 |
| 2020-09-22 | $27.14 | $27.20 | $27.11 | $27.15 | $24.58 | 4,573 |
| 2020-09-21 | $26.89 | $27.00 | $26.86 | $27.00 | $24.45 | 813 |
| 2020-09-18 | $26.34 | $26.34 | $26.34 | $26.34 | $23.84 | 779 |
| 2020-09-17 | $26.28 | $26.47 | $26.28 | $26.47 | $23.96 | 779 |
| 2020-09-16 | $26.09 | $26.09 | $26.04 | $26.04 | $23.57 | 110 |
| 2020-09-15 | $26.05 | $26.05 | $25.96 | $25.96 | $23.50 | 210 |
| 2020-09-14 | $26.00 | $26.02 | $25.93 | $26.02 | $23.56 | 514 |
| 2020-09-11 | $25.61 | $25.64 | $25.46 | $25.50 | $23.08 | 2,701 |
| 2020-09-10 | $25.72 | $25.72 | $25.38 | $25.49 | $23.08 | 782 |
| 2020-09-09 | $25.47 | $25.56 | $25.44 | $25.55 | $23.13 | 5,520 |
| 2020-09-08 | $25.32 | $25.32 | $25.21 | $25.21 | $22.82 | 213 |
| 2020-09-04 | $25.18 | $25.18 | $24.87 | $25.16 | $22.78 | 17,109 |
| 2020-09-03 | $25.53 | $25.53 | $25.06 | $25.13 | $22.75 | 4,406 |
iShares MSCI Kuwait ETF (KWT) News Headlines
Recent iShares MSCI Kuwait ETF (KWT) News
Similar Companies to iShares MSCI Kuwait ETF (KWT) 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 | -- | -- | -- |