SmartETFs Smart Transportation & Technology ETF (MOTO) Exchange: NYSE ARCA
Data as of April 25, 2024
$41.96 ($0.19) 0.46%
SmartETFs Smart Transportation & Technology ETF - Daily Information
Click for more stock information on SmartETFs Smart Transportation & Technology ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $41.73 |
| Previous Close | $41.96 |
| High | $42.01 |
| Low | $41.73 |
| Adjusted Open | $41.73 |
| Previous Adjusted Close | $41.96 |
| Adjusted High | $42.01 |
| Adjusted Low | $41.73 |
About SmartETFs Smart Transportation & Technology ETF (MOTO)
MOTO PHOTO INC
Invest in SmartETFs Smart Transportation & Technology ETF (MOTO)
Historical Stock Data for SmartETFs Smart Transportation & Technology ETF (MOTO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $41.73 | $42.01 | $41.73 | $41.96 | $41.96 | 417 |
| 2024-04-24 | $41.92 | $41.92 | $41.63 | $41.77 | $41.77 | 2,088 |
| 2024-04-23 | $41.27 | $41.27 | $41.23 | $41.23 | $41.23 | 167 |
| 2024-04-22 | $40.91 | $40.91 | $40.82 | $40.82 | $40.82 | 188 |
| 2024-04-19 | $40.74 | $40.74 | $40.41 | $40.41 | $40.41 | 103 |
| 2024-04-18 | $41.28 | $41.28 | $41.01 | $41.01 | $41.01 | 376 |
| 2024-04-17 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 72 |
| 2024-04-16 | $41.75 | $41.75 | $41.59 | $41.63 | $41.63 | 671 |
| 2024-04-15 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 126 |
| 2024-04-12 | $42.50 | $42.50 | $42.27 | $42.36 | $42.36 | 687 |
| 2024-04-11 | $43.06 | $43.38 | $43.06 | $43.38 | $43.38 | 508 |
| 2024-04-10 | $42.94 | $43.00 | $42.82 | $43.00 | $43.00 | 750 |
| 2024-04-09 | $43.45 | $43.77 | $43.45 | $43.77 | $43.77 | 1,851 |
| 2024-04-08 | $43.40 | $43.56 | $43.40 | $43.46 | $43.46 | 948 |
| 2024-04-05 | $42.94 | $43.13 | $42.94 | $43.13 | $43.13 | 1,167 |
| 2024-04-04 | $43.83 | $43.83 | $42.89 | $42.95 | $42.95 | 622 |
| 2024-04-03 | $43.17 | $43.23 | $43.17 | $43.20 | $43.20 | 719 |
| 2024-04-02 | $43.04 | $43.04 | $43.04 | $43.04 | $43.04 | 76 |
| 2024-04-01 | $43.54 | $43.54 | $43.36 | $43.46 | $43.46 | 1,265 |
| 2024-03-28 | $43.77 | $43.77 | $43.67 | $43.74 | $43.74 | 469 |
| 2024-03-27 | $43.56 | $43.87 | $43.56 | $43.87 | $43.87 | 651 |
| 2024-03-26 | $43.77 | $43.77 | $43.46 | $43.46 | $43.46 | 298 |
| 2024-03-25 | $43.54 | $43.58 | $43.52 | $43.52 | $43.52 | 656 |
| 2024-03-22 | $43.64 | $43.74 | $43.56 | $43.71 | $43.71 | 1,479 |
| 2024-03-21 | $43.76 | $43.79 | $43.76 | $43.79 | $43.79 | 1,176 |
| 2024-03-20 | $42.98 | $43.48 | $42.89 | $43.48 | $43.48 | 1,518 |
| 2024-03-19 | $42.65 | $42.90 | $42.65 | $42.88 | $42.88 | 1,420 |
| 2024-03-18 | $43.09 | $43.09 | $42.86 | $42.86 | $42.86 | 951 |
| 2024-03-15 | $42.39 | $42.65 | $42.39 | $42.52 | $42.52 | 1,864 |
| 2024-03-14 | $43.43 | $43.43 | $42.78 | $42.78 | $42.78 | 1,315 |
| 2024-03-13 | $43.45 | $43.45 | $43.45 | $43.45 | $43.45 | 161 |
| 2024-03-12 | $43.36 | $43.77 | $43.13 | $43.77 | $43.77 | 1,249 |
| 2024-03-11 | $42.83 | $43.04 | $42.83 | $42.98 | $42.98 | 1,361 |
| 2024-03-08 | $43.90 | $44.13 | $43.19 | $43.19 | $43.19 | 973 |
| 2024-03-07 | $43.33 | $43.70 | $43.33 | $43.66 | $43.66 | 1,929 |
| 2024-03-06 | $43.00 | $43.12 | $42.83 | $42.83 | $42.83 | 2,308 |
| 2024-03-05 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 158 |
| 2024-03-04 | $42.92 | $42.92 | $42.72 | $42.72 | $42.72 | 2,580 |
| 2024-03-01 | $42.32 | $42.94 | $42.32 | $42.86 | $42.86 | 1,747 |
| 2024-02-29 | $42.05 | $42.19 | $41.94 | $42.19 | $42.19 | 629 |
| 2024-02-28 | $41.84 | $41.84 | $41.73 | $41.73 | $41.73 | 599 |
| 2024-02-27 | $42.10 | $42.10 | $41.99 | $41.99 | $41.99 | 615 |
| 2024-02-26 | $41.95 | $41.95 | $41.83 | $41.83 | $41.83 | 1,238 |
| 2024-02-23 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 162 |
| 2024-02-22 | $41.79 | $42.00 | $41.79 | $41.97 | $41.97 | 1,251 |
| 2024-02-21 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 79 |
| 2024-02-20 | $40.86 | $40.86 | $40.48 | $40.63 | $40.63 | 525 |
| 2024-02-16 | $41.30 | $41.30 | $41.08 | $41.08 | $41.08 | 120 |
| 2024-02-15 | $41.05 | $41.20 | $41.05 | $41.20 | $41.20 | 912 |
| 2024-02-14 | $40.80 | $40.90 | $40.80 | $40.90 | $40.90 | 505 |
| 2024-02-13 | $40.12 | $40.28 | $40.12 | $40.28 | $40.28 | 394 |
| 2024-02-12 | $41.25 | $41.66 | $41.25 | $41.39 | $41.39 | 1,909 |
| 2024-02-09 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 94 |
| 2024-02-08 | $40.50 | $40.71 | $40.50 | $40.71 | $40.71 | 578 |
| 2024-02-07 | $40.23 | $40.34 | $40.23 | $40.34 | $40.34 | 260 |
| 2024-02-06 | $39.98 | $40.11 | $39.98 | $40.11 | $40.11 | 662 |
| 2024-02-05 | $40.01 | $40.08 | $39.82 | $40.08 | $40.08 | 1,411 |
| 2024-02-02 | $39.65 | $40.04 | $39.65 | $40.01 | $40.01 | 2,334 |
| 2024-02-01 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 188 |
| 2024-01-31 | $39.41 | $39.41 | $39.04 | $39.04 | $39.04 | 762 |
| 2024-01-30 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 333 |
| 2024-01-29 | $39.40 | $39.71 | $39.38 | $39.71 | $39.71 | 774 |
| 2024-01-26 | $39.42 | $39.42 | $39.35 | $39.40 | $39.40 | 708 |
| 2024-01-25 | $39.53 | $39.53 | $39.37 | $39.39 | $39.39 | 3,494 |
| 2024-01-24 | $39.71 | $39.71 | $39.48 | $39.48 | $39.48 | 713 |
| 2024-01-23 | $39.30 | $39.32 | $39.09 | $39.32 | $39.32 | 1,303 |
| 2024-01-22 | $38.98 | $39.22 | $38.98 | $39.05 | $39.05 | 1,855 |
| 2024-01-19 | $38.65 | $39.02 | $38.62 | $39.02 | $39.02 | 807 |
| 2024-01-18 | $38.53 | $38.60 | $38.40 | $38.60 | $38.60 | 1,585 |
| 2024-01-17 | $38.11 | $38.12 | $37.92 | $38.12 | $38.12 | 1,590 |
| 2024-01-16 | $38.64 | $38.79 | $38.60 | $38.70 | $38.70 | 2,860 |
| 2024-01-12 | $39.39 | $39.39 | $39.11 | $39.14 | $39.14 | 432 |
| 2024-01-11 | $39.10 | $39.44 | $39.10 | $39.44 | $39.44 | 381 |
| 2024-01-10 | $39.54 | $39.54 | $39.48 | $39.50 | $39.50 | 772 |
| 2024-01-09 | $39.50 | $39.56 | $39.45 | $39.56 | $39.56 | 925 |
| 2024-01-08 | $39.28 | $39.91 | $39.28 | $39.91 | $39.91 | 455 |
| 2024-01-05 | $39.25 | $39.28 | $39.25 | $39.28 | $39.28 | 450 |
| 2024-01-04 | $39.15 | $39.43 | $39.15 | $39.36 | $39.36 | 1,428 |
| 2024-01-03 | $40.41 | $40.41 | $40.05 | $40.05 | $40.05 | 865 |
| 2024-01-02 | $41.23 | $41.23 | $40.97 | $40.97 | $40.97 | 2,727 |
| 2023-12-29 | $42.04 | $42.04 | $41.82 | $41.82 | $41.82 | 1,163 |
| 2023-12-28 | $42.31 | $42.31 | $42.06 | $42.06 | $42.06 | 1,057 |
| 2023-12-27 | $41.92 | $41.93 | $41.90 | $41.93 | $41.93 | 702 |
| 2023-12-26 | $41.70 | $41.84 | $41.70 | $41.81 | $41.81 | 762 |
| 2023-12-22 | $41.55 | $41.68 | $41.45 | $41.45 | $41.45 | 1,476 |
| 2023-12-21 | $41.22 | $41.40 | $41.20 | $41.40 | $41.40 | 1,011 |
| 2023-12-20 | $41.32 | $41.48 | $40.73 | $40.73 | $40.73 | 2,948 |
| 2023-12-19 | $41.06 | $41.37 | $41.06 | $41.36 | $41.36 | 5,180 |
| 2023-12-18 | $40.92 | $41.00 | $40.92 | $41.00 | $41.00 | 2,177 |
| 2023-12-15 | $41.16 | $41.16 | $41.13 | $41.13 | $41.13 | 187 |
| 2023-12-14 | $40.53 | $41.29 | $40.53 | $41.29 | $41.29 | 1,959 |
| 2023-12-13 | $39.60 | $40.12 | $39.45 | $40.12 | $40.12 | 818 |
| 2023-12-12 | $39.52 | $39.67 | $39.51 | $39.64 | $39.64 | 1,457 |
| 2023-12-11 | $39.14 | $39.56 | $39.14 | $39.56 | $39.56 | 990 |
| 2023-12-08 | $39.37 | $39.37 | $39.29 | $39.29 | $39.29 | 516 |
| 2023-12-07 | $39.81 | $40.20 | $39.81 | $40.19 | $39.06 | 669 |
| 2023-12-06 | $39.88 | $39.88 | $39.70 | $39.70 | $38.58 | 396 |
| 2023-12-05 | $39.58 | $39.58 | $39.48 | $39.48 | $38.37 | 704 |
| 2023-12-04 | $39.51 | $39.60 | $39.50 | $39.60 | $38.49 | 1,793 |
| 2023-12-01 | $39.49 | $40.00 | $39.42 | $40.00 | $38.87 | 2,072 |
| 2023-11-30 | $39.78 | $39.78 | $39.78 | $39.78 | $38.66 | 53 |
| 2023-11-29 | $39.93 | $40.23 | $39.92 | $39.92 | $38.79 | 308 |
| 2023-11-28 | $39.75 | $39.75 | $39.69 | $39.69 | $38.57 | 440 |
| 2023-11-27 | $39.68 | $39.68 | $39.68 | $39.68 | $38.56 | 105 |
| 2023-11-24 | $39.70 | $39.83 | $39.70 | $39.83 | $38.71 | 783 |
| 2023-11-22 | $39.79 | $39.79 | $39.75 | $39.75 | $38.63 | 332 |
| 2023-11-21 | $39.64 | $39.64 | $39.64 | $39.64 | $38.52 | 88 |
| 2023-11-20 | $39.91 | $40.10 | $39.90 | $40.03 | $38.90 | 1,404 |
| 2023-11-17 | $39.69 | $39.79 | $39.69 | $39.79 | $38.66 | 5,469 |
| 2023-11-16 | $39.48 | $39.48 | $39.48 | $39.48 | $38.37 | 193 |
| 2023-11-15 | $39.66 | $39.77 | $39.59 | $39.59 | $38.48 | 2,003 |
| 2023-11-14 | $38.75 | $39.02 | $38.73 | $38.99 | $37.89 | 1,729 |
| 2023-11-13 | $37.27 | $37.49 | $37.27 | $37.46 | $36.40 | 975 |
| 2023-11-10 | $37.10 | $37.52 | $37.10 | $37.52 | $36.46 | 1,575 |
| 2023-11-09 | $37.47 | $37.49 | $37.00 | $37.00 | $35.95 | 1,031 |
| 2023-11-08 | $37.38 | $37.45 | $37.37 | $37.45 | $36.39 | 2,018 |
| 2023-11-07 | $37.58 | $37.58 | $37.58 | $37.58 | $36.52 | 264 |
| 2023-11-06 | $37.93 | $37.94 | $37.69 | $37.76 | $36.69 | 2,326 |
| 2023-11-03 | $37.59 | $37.61 | $37.56 | $37.56 | $36.50 | 826 |
| 2023-11-02 | $36.81 | $36.81 | $36.81 | $36.81 | $35.77 | 128 |
| 2023-11-01 | $35.53 | $35.90 | $35.49 | $35.90 | $34.89 | 975 |
| 2023-10-31 | $35.47 | $35.64 | $35.47 | $35.62 | $34.61 | 809 |
| 2023-10-30 | $36.09 | $36.10 | $35.72 | $35.73 | $34.72 | 436 |
| 2023-10-27 | $36.33 | $36.33 | $36.05 | $36.06 | $35.04 | 1,154 |
| 2023-10-26 | $36.54 | $36.54 | $36.29 | $36.34 | $35.31 | 716 |
| 2023-10-25 | $36.90 | $36.90 | $36.71 | $36.71 | $35.67 | 178 |
| 2023-10-24 | $37.36 | $37.62 | $37.36 | $37.62 | $36.56 | 1,149 |
| 2023-10-23 | $37.20 | $37.68 | $37.20 | $37.33 | $36.27 | 3,011 |
| 2023-10-20 | $37.54 | $37.54 | $37.46 | $37.46 | $36.40 | 469 |
| 2023-10-19 | $38.50 | $38.50 | $38.04 | $38.04 | $36.97 | 770 |
| 2023-10-18 | $38.93 | $38.93 | $38.78 | $38.78 | $37.69 | 230 |
| 2023-10-17 | $39.22 | $39.89 | $39.22 | $39.67 | $38.55 | 657 |
| 2023-10-16 | $39.28 | $39.71 | $39.28 | $39.71 | $38.59 | 818 |
| 2023-10-13 | $39.34 | $39.34 | $39.26 | $39.26 | $38.15 | 406 |
| 2023-10-12 | $40.13 | $40.13 | $40.13 | $40.13 | $39.00 | 30 |
| 2023-10-11 | $40.36 | $40.36 | $40.35 | $40.36 | $39.22 | 935 |
| 2023-10-10 | $40.18 | $40.18 | $40.18 | $40.18 | $39.05 | 24 |
| 2023-10-09 | $39.69 | $39.69 | $39.69 | $39.69 | $38.57 | 746 |
| 2023-10-06 | $39.05 | $39.98 | $39.05 | $39.87 | $39.87 | 468 |
| 2023-10-05 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 5 |
| 2023-10-04 | $39.02 | $39.45 | $39.02 | $39.45 | $39.45 | 950 |
| 2023-10-03 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 80 |
| 2023-10-02 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 24 |
| 2023-09-29 | $40.34 | $40.34 | $40.01 | $40.01 | $40.01 | 498 |
| 2023-09-28 | $40.04 | $40.19 | $40.04 | $40.16 | $40.16 | 756 |
| 2023-09-27 | $39.48 | $39.55 | $39.37 | $39.55 | $39.55 | 1,199 |
| 2023-09-26 | $39.63 | $39.63 | $39.39 | $39.42 | $39.42 | 1,904 |
| 2023-09-25 | $40.00 | $40.25 | $40.00 | $40.22 | $40.22 | 2,053 |
| 2023-09-22 | $40.42 | $40.42 | $40.19 | $40.20 | $40.20 | 9,465 |
| 2023-09-21 | $40.38 | $40.39 | $40.17 | $40.17 | $40.17 | 1,259 |
| 2023-09-20 | $41.35 | $41.50 | $40.94 | $40.94 | $40.94 | 2,687 |
| 2023-09-19 | $40.90 | $41.09 | $40.90 | $41.09 | $41.09 | 570 |
| 2023-09-18 | $41.07 | $41.35 | $41.07 | $41.25 | $41.25 | 730 |
| 2023-09-15 | $41.26 | $41.29 | $41.26 | $41.29 | $41.29 | 335 |
| 2023-09-14 | $41.40 | $41.55 | $41.40 | $41.55 | $41.55 | 886 |
| 2023-09-13 | $41.23 | $41.33 | $41.13 | $41.13 | $41.13 | 616 |
| 2023-09-12 | $41.58 | $41.66 | $41.42 | $41.44 | $41.44 | 729 |
| 2023-09-11 | $41.50 | $41.67 | $41.34 | $41.67 | $41.67 | 14,648 |
| 2023-09-08 | $41.32 | $41.39 | $41.24 | $41.31 | $41.31 | 2,816 |
| 2023-09-07 | $41.40 | $41.45 | $41.40 | $41.45 | $41.45 | 427 |
| 2023-09-06 | $42.36 | $42.36 | $41.88 | $42.03 | $42.03 | 2,269 |
| 2023-09-05 | $42.40 | $42.43 | $42.36 | $42.36 | $42.36 | 824 |
| 2023-09-01 | $42.69 | $42.75 | $42.50 | $42.54 | $42.54 | 2,135 |
| 2023-08-31 | $42.59 | $42.59 | $42.50 | $42.50 | $42.50 | 2,659 |
| 2023-08-30 | $42.47 | $42.55 | $42.47 | $42.48 | $42.48 | 591 |
| 2023-08-29 | $41.70 | $42.46 | $41.70 | $42.40 | $42.40 | 3,087 |
| 2023-08-28 | $41.42 | $41.61 | $41.42 | $41.59 | $41.59 | 2,069 |
| 2023-08-25 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 328 |
| 2023-08-24 | $41.68 | $41.68 | $40.87 | $40.87 | $40.87 | 1,376 |
| 2023-08-23 | $41.70 | $41.70 | $41.59 | $41.59 | $41.59 | 401 |
| 2023-08-22 | $41.32 | $41.32 | $41.23 | $41.23 | $41.23 | 1,261 |
| 2023-08-21 | $41.04 | $41.30 | $40.88 | $41.30 | $41.30 | 1,360 |
| 2023-08-18 | $40.50 | $40.85 | $40.50 | $40.84 | $40.84 | 1,728 |
| 2023-08-17 | $41.33 | $41.33 | $40.94 | $40.97 | $40.97 | 1,986 |
| 2023-08-16 | $41.67 | $41.67 | $41.24 | $41.24 | $41.24 | 329 |
| 2023-08-15 | $42.37 | $42.37 | $41.99 | $41.99 | $41.99 | 1,410 |
| 2023-08-14 | $42.06 | $42.63 | $42.05 | $42.63 | $42.63 | 4,725 |
| 2023-08-11 | $42.70 | $42.70 | $42.32 | $42.32 | $42.32 | 2,431 |
| 2023-08-10 | $43.45 | $43.45 | $42.99 | $42.99 | $42.99 | 444 |
| 2023-08-09 | $43.45 | $43.45 | $43.10 | $43.10 | $43.10 | 1,516 |
| 2023-08-08 | $43.20 | $43.45 | $43.20 | $43.45 | $43.45 | 609 |
| 2023-08-07 | $43.75 | $43.95 | $43.75 | $43.95 | $43.95 | 812 |
| 2023-08-04 | $43.77 | $43.77 | $43.61 | $43.61 | $43.61 | 612 |
| 2023-08-03 | $43.58 | $43.95 | $43.55 | $43.95 | $43.95 | 1,522 |
| 2023-08-02 | $44.61 | $44.61 | $44.11 | $44.13 | $44.13 | 4,306 |
| 2023-08-01 | $44.99 | $45.14 | $44.99 | $45.14 | $45.14 | 1,280 |
| 2023-07-31 | $45.12 | $45.19 | $45.06 | $45.06 | $45.06 | 1,272 |
| 2023-07-28 | $44.87 | $44.97 | $44.87 | $44.95 | $44.95 | 1,068 |
| 2023-07-27 | $44.76 | $44.85 | $44.36 | $44.36 | $44.36 | 2,417 |
| 2023-07-26 | $44.33 | $44.57 | $44.25 | $44.57 | $44.57 | 8,344 |
| 2023-07-25 | $44.60 | $44.80 | $44.60 | $44.74 | $44.74 | 599 |
| 2023-07-24 | $44.31 | $44.55 | $44.31 | $44.51 | $44.51 | 1,655 |
| 2023-07-21 | $44.39 | $44.40 | $44.16 | $44.24 | $44.24 | 1,313 |
| 2023-07-20 | $44.46 | $44.48 | $44.21 | $44.21 | $44.21 | 3,199 |
| 2023-07-19 | $45.23 | $45.25 | $45.10 | $45.14 | $45.14 | 1,616 |
| 2023-07-18 | $45.05 | $45.31 | $45.04 | $45.29 | $45.29 | 5,926 |
| 2023-07-17 | $44.65 | $45.05 | $44.62 | $45.05 | $45.05 | 2,628 |
| 2023-07-14 | $45.15 | $45.15 | $44.72 | $44.72 | $44.72 | 1,221 |
| 2023-07-13 | $44.90 | $45.24 | $44.90 | $45.22 | $45.22 | 1,050 |
| 2023-07-12 | $44.47 | $44.56 | $44.40 | $44.48 | $44.48 | 5,896 |
| 2023-07-11 | $43.66 | $43.81 | $43.58 | $43.81 | $43.81 | 475 |
| 2023-07-10 | $43.48 | $43.59 | $43.48 | $43.59 | $43.59 | 769 |
| 2023-07-07 | $43.02 | $43.68 | $43.02 | $43.31 | $43.31 | 822 |
| 2023-07-06 | $42.84 | $42.93 | $42.84 | $42.93 | $42.93 | 672 |
| 2023-07-05 | $43.58 | $43.58 | $43.41 | $43.41 | $43.41 | 937 |
| 2023-07-03 | $43.74 | $43.98 | $43.74 | $43.93 | $43.93 | 2,271 |
| 2023-06-30 | $43.42 | $43.69 | $43.42 | $43.63 | $43.63 | 2,963 |
| 2023-06-29 | $42.83 | $42.87 | $42.83 | $42.87 | $42.87 | 367 |
| 2023-06-28 | $42.73 | $42.75 | $42.63 | $42.75 | $42.75 | 749 |
| 2023-06-27 | $42.90 | $42.94 | $42.90 | $42.94 | $42.94 | 305 |
| 2023-06-26 | $42.20 | $42.44 | $42.20 | $42.23 | $42.23 | 470 |
| 2023-06-23 | $42.09 | $42.17 | $42.09 | $42.14 | $42.14 | 1,200 |
| 2023-06-22 | $42.73 | $42.93 | $42.73 | $42.88 | $42.88 | 1,174 |
| 2023-06-21 | $43.07 | $43.22 | $43.04 | $43.04 | $43.04 | 441 |
| 2023-06-20 | $43.17 | $43.31 | $43.17 | $43.31 | $43.31 | 855 |
| 2023-06-16 | $43.94 | $43.96 | $43.77 | $43.77 | $43.77 | 2,691 |
| 2023-06-15 | $43.70 | $43.95 | $43.70 | $43.95 | $43.95 | 1,858 |
| 2023-06-14 | $43.77 | $44.01 | $43.77 | $43.77 | $43.77 | 1,062 |
| 2023-06-13 | $43.60 | $43.62 | $43.48 | $43.60 | $43.60 | 4,046 |
| 2023-06-12 | $42.36 | $42.83 | $42.33 | $42.78 | $42.78 | 1,881 |
| 2023-06-09 | $42.10 | $42.15 | $42.10 | $42.13 | $42.13 | 1,685 |
| 2023-06-08 | $42.00 | $42.02 | $42.00 | $42.01 | $42.01 | 1,186 |
| 2023-06-07 | $42.00 | $42.00 | $41.68 | $41.69 | $41.69 | 1,438 |
| 2023-06-06 | $41.39 | $41.48 | $41.39 | $41.48 | $41.48 | 425 |
| 2023-06-05 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 103 |
| 2023-06-02 | $41.35 | $41.35 | $41.30 | $41.30 | $41.30 | 512 |
| 2023-06-01 | $40.01 | $40.62 | $40.01 | $40.57 | $40.57 | 2,928 |
| 2023-05-31 | $40.00 | $40.00 | $39.97 | $39.97 | $39.97 | 751 |
| 2023-05-30 | $40.59 | $40.63 | $40.55 | $40.55 | $40.55 | 1,779 |
| 2023-05-26 | $40.51 | $40.55 | $40.51 | $40.55 | $40.55 | 1,350 |
| 2023-05-25 | $39.30 | $39.59 | $39.30 | $39.59 | $39.59 | 280 |
| 2023-05-24 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 12 |
| 2023-05-23 | $39.90 | $39.90 | $39.55 | $39.55 | $39.55 | 595 |
| 2023-05-22 | $40.00 | $40.11 | $40.00 | $40.10 | $40.10 | 516 |
| 2023-05-19 | $39.98 | $39.99 | $39.88 | $39.89 | $39.89 | 945 |
| 2023-05-18 | $39.68 | $39.93 | $39.67 | $39.93 | $39.93 | 337 |
| 2023-05-17 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 72 |
| 2023-05-16 | $38.62 | $38.62 | $38.53 | $38.53 | $38.53 | 324 |
| 2023-05-15 | $38.66 | $38.97 | $38.66 | $38.96 | $38.96 | 1,282 |
| 2023-05-12 | $38.57 | $38.64 | $38.57 | $38.64 | $38.64 | 392 |
| 2023-05-11 | $38.54 | $38.72 | $38.54 | $38.72 | $38.72 | 1,062 |
| 2023-05-10 | $38.87 | $38.90 | $38.59 | $38.90 | $38.90 | 333 |
| 2023-05-09 | $38.61 | $38.63 | $38.61 | $38.63 | $38.63 | 333 |
| 2023-05-08 | $38.98 | $38.98 | $38.82 | $38.97 | $38.97 | 1,121 |
| 2023-05-05 | $38.58 | $39.00 | $38.58 | $38.94 | $38.94 | 1,049 |
| 2023-05-04 | $38.12 | $38.12 | $38.09 | $38.09 | $38.09 | 410 |
| 2023-05-03 | $38.82 | $38.82 | $38.41 | $38.41 | $38.41 | 470 |
| 2023-05-02 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 153 |
| 2023-05-01 | $38.76 | $38.76 | $38.69 | $38.70 | $38.70 | 706 |
| 2023-04-28 | $38.09 | $38.48 | $38.09 | $38.48 | $38.48 | 561 |
| 2023-04-27 | $37.70 | $38.20 | $37.66 | $38.20 | $38.20 | 960 |
| 2023-04-26 | $38.00 | $38.07 | $37.87 | $37.87 | $37.87 | 605 |
| 2023-04-25 | $38.73 | $38.73 | $37.88 | $37.88 | $37.88 | 706 |
| 2023-04-24 | $38.80 | $38.87 | $38.66 | $38.82 | $38.82 | 2,313 |
| 2023-04-21 | $38.61 | $38.70 | $38.61 | $38.70 | $38.70 | 263 |
| 2023-04-20 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 297 |
| 2023-04-19 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 92 |
| 2023-04-18 | $39.90 | $39.90 | $39.71 | $39.74 | $39.74 | 408 |
| 2023-04-17 | $39.35 | $39.50 | $39.35 | $39.50 | $39.50 | 312 |
| 2023-04-14 | $39.47 | $39.50 | $39.47 | $39.50 | $39.50 | 1,268 |
| 2023-04-13 | $39.40 | $39.57 | $39.40 | $39.57 | $39.57 | 578 |
| 2023-04-12 | $39.29 | $39.29 | $39.05 | $39.05 | $39.05 | 297 |
| 2023-04-11 | $39.39 | $39.39 | $39.22 | $39.22 | $39.22 | 627 |
| 2023-04-10 | $38.44 | $38.88 | $38.44 | $38.88 | $38.88 | 183 |
| 2023-04-06 | $38.63 | $38.63 | $38.58 | $38.60 | $38.60 | 1,645 |
| 2023-04-05 | $39.23 | $39.23 | $38.65 | $38.80 | $38.80 | 1,370 |
| 2023-04-04 | $39.68 | $39.68 | $39.53 | $39.53 | $39.53 | 1,847 |
| 2023-04-03 | $39.92 | $40.15 | $39.87 | $40.15 | $40.15 | 1,562 |
| 2023-03-31 | $40.00 | $40.32 | $40.00 | $40.32 | $40.32 | 909 |
| 2023-03-30 | $39.84 | $39.84 | $39.81 | $39.81 | $39.81 | 438 |
| 2023-03-29 | $38.96 | $39.33 | $38.96 | $39.33 | $39.33 | 299 |
| 2023-03-28 | $38.47 | $38.60 | $38.41 | $38.60 | $38.60 | 825 |
| 2023-03-27 | $38.83 | $38.83 | $38.48 | $38.60 | $38.60 | 4,521 |
| 2023-03-24 | $38.43 | $38.51 | $38.43 | $38.51 | $38.51 | 294 |
| 2023-03-23 | $39.10 | $39.10 | $38.71 | $39.08 | $39.08 | 1,799 |
| 2023-03-22 | $39.25 | $39.54 | $38.74 | $38.74 | $38.74 | 984 |
| 2023-03-21 | $38.81 | $39.03 | $38.81 | $38.98 | $38.98 | 1,004 |
| 2023-03-20 | $38.31 | $38.39 | $38.31 | $38.39 | $38.39 | 500 |
| 2023-03-17 | $37.94 | $38.01 | $37.94 | $38.01 | $38.01 | 261 |
| 2023-03-16 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 62 |
| 2023-03-15 | $37.33 | $37.74 | $37.30 | $37.74 | $37.74 | 1,286 |
| 2023-03-14 | $38.28 | $38.66 | $38.28 | $38.66 | $38.66 | 1,190 |
| 2023-03-13 | $37.88 | $38.06 | $37.88 | $38.05 | $38.05 | 14,587 |
| 2023-03-10 | $38.63 | $38.65 | $38.15 | $38.15 | $38.15 | 609 |
| 2023-03-09 | $39.36 | $39.43 | $38.71 | $38.71 | $38.71 | 1,624 |
| 2023-03-08 | $39.28 | $39.47 | $39.28 | $39.47 | $39.47 | 251 |
| 2023-03-07 | $39.02 | $39.02 | $39.00 | $39.00 | $39.00 | 342 |
| 2023-03-06 | $39.90 | $39.90 | $39.59 | $39.59 | $39.59 | 522 |
| 2023-03-03 | $39.45 | $39.75 | $39.45 | $39.73 | $39.73 | 394 |
| 2023-03-02 | $38.85 | $38.85 | $38.78 | $38.78 | $38.78 | 156 |
| 2023-03-01 | $38.90 | $38.90 | $38.70 | $38.70 | $38.70 | 219 |
| 2023-02-28 | $38.46 | $38.55 | $38.46 | $38.49 | $38.49 | 534 |
| 2023-02-27 | $38.60 | $38.66 | $38.51 | $38.54 | $38.54 | 1,283 |
| 2023-02-24 | $38.16 | $38.17 | $38.04 | $38.17 | $38.17 | 1,781 |
| 2023-02-23 | $38.89 | $38.98 | $38.68 | $38.94 | $38.94 | 832 |
| 2023-02-22 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 66 |
| 2023-02-21 | $39.30 | $39.30 | $38.64 | $38.64 | $38.64 | 1,590 |
| 2023-02-17 | $39.76 | $39.84 | $39.76 | $39.84 | $39.84 | 632 |
| 2023-02-16 | $40.03 | $40.50 | $40.03 | $40.11 | $40.11 | 1,495 |
| 2023-02-15 | $39.98 | $40.29 | $39.98 | $40.29 | $40.29 | 966 |
| 2023-02-14 | $39.50 | $40.28 | $39.50 | $40.28 | $40.28 | 260 |
| 2023-02-13 | $39.48 | $39.87 | $39.48 | $39.87 | $39.87 | 929 |
| 2023-02-10 | $39.25 | $39.44 | $39.25 | $39.44 | $39.44 | 240 |
| 2023-02-09 | $40.56 | $40.56 | $40.04 | $40.04 | $40.04 | 149 |
| 2023-02-08 | $40.13 | $40.13 | $39.90 | $39.90 | $39.90 | 1,471 |
| 2023-02-07 | $39.70 | $40.38 | $39.66 | $40.38 | $40.38 | 584 |
| 2023-02-06 | $39.59 | $39.60 | $39.58 | $39.60 | $39.60 | 427 |
| 2023-02-03 | $39.93 | $40.46 | $39.93 | $40.07 | $40.07 | 907 |
| 2023-02-02 | $40.18 | $40.53 | $40.18 | $40.53 | $40.53 | 790 |
| 2023-02-01 | $39.07 | $39.98 | $39.07 | $39.98 | $39.98 | 1,129 |
| 2023-01-31 | $38.19 | $38.80 | $38.19 | $38.80 | $38.80 | 601 |
| 2023-01-30 | $38.50 | $38.50 | $38.21 | $38.21 | $38.21 | 403 |
| 2023-01-27 | $38.67 | $38.92 | $38.54 | $38.77 | $38.77 | 1,412 |
| 2023-01-26 | $38.20 | $38.39 | $38.15 | $38.39 | $38.39 | 785 |
| 2023-01-25 | $37.36 | $37.68 | $37.35 | $37.68 | $37.68 | 441 |
| 2023-01-24 | $37.65 | $37.69 | $37.65 | $37.66 | $37.66 | 1,155 |
| 2023-01-23 | $37.39 | $37.79 | $37.39 | $37.79 | $37.79 | 535 |
| 2023-01-20 | $36.71 | $36.89 | $36.71 | $36.89 | $36.89 | 345 |
| 2023-01-19 | $36.28 | $36.32 | $36.16 | $36.16 | $36.16 | 839 |
| 2023-01-18 | $37.20 | $37.20 | $36.68 | $36.69 | $36.69 | 633 |
| 2023-01-17 | $36.92 | $36.96 | $36.92 | $36.93 | $36.93 | 1,137 |
| 2023-01-13 | $36.87 | $36.95 | $36.87 | $36.95 | $36.95 | 1,986 |
| 2023-01-12 | $36.31 | $36.90 | $36.31 | $36.86 | $36.86 | 679 |
| 2023-01-11 | $36.26 | $36.35 | $36.23 | $36.35 | $36.35 | 842 |
| 2023-01-10 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 63 |
| 2023-01-09 | $35.60 | $36.04 | $35.59 | $35.59 | $35.59 | 607 |
| 2023-01-06 | $34.55 | $35.11 | $34.55 | $35.11 | $35.11 | 417 |
| 2023-01-05 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 49 |
| 2023-01-04 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 14 |
| 2023-01-03 | $34.31 | $34.31 | $33.95 | $33.95 | $33.95 | 825 |
| 2022-12-30 | $33.88 | $33.88 | $33.62 | $33.86 | $33.86 | 1,028 |
| 2022-12-29 | $33.89 | $34.06 | $33.89 | $34.06 | $34.06 | 2,908 |
| 2022-12-28 | $33.42 | $33.44 | $33.14 | $33.17 | $33.17 | 2,000 |
| 2022-12-27 | $33.74 | $33.78 | $33.74 | $33.78 | $33.78 | 695 |
| 2022-12-23 | $33.82 | $33.86 | $33.79 | $33.86 | $33.86 | 479 |
| 2022-12-22 | $34.38 | $34.38 | $33.49 | $33.81 | $33.81 | 5,836 |
| 2022-12-21 | $34.49 | $34.81 | $34.49 | $34.73 | $34.73 | 958 |
| 2022-12-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 137 |
| 2022-12-19 | $34.61 | $34.63 | $34.51 | $34.51 | $34.51 | 217 |
| 2022-12-16 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 30 |
| 2022-12-15 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 47 |
| 2022-12-14 | $36.74 | $36.74 | $36.30 | $36.30 | $36.30 | 1,119 |
| 2022-12-13 | $37.32 | $37.32 | $36.54 | $36.61 | $36.61 | 785 |
| 2022-12-12 | $35.83 | $36.13 | $35.83 | $36.13 | $36.13 | 292 |
| 2022-12-09 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 101 |
| 2022-12-08 | $36.25 | $36.31 | $36.13 | $36.25 | $36.25 | 1,124 |
| 2022-12-07 | $35.98 | $35.98 | $35.86 | $35.91 | $35.91 | 577 |
| 2022-12-06 | $35.98 | $36.05 | $35.90 | $36.05 | $36.05 | 324 |
| 2022-12-05 | $36.62 | $36.62 | $36.46 | $36.57 | $36.57 | 648 |
| 2022-12-02 | $36.88 | $37.27 | $36.88 | $37.27 | $37.27 | 498 |
| 2022-12-01 | $38.32 | $38.32 | $38.14 | $38.22 | $37.43 | 1,095 |
| 2022-11-30 | $38.23 | $38.23 | $38.23 | $38.23 | $37.44 | 65 |
| 2022-11-29 | $36.91 | $36.91 | $36.86 | $36.86 | $36.86 | 321 |
| 2022-11-28 | $36.75 | $36.75 | $36.75 | $36.75 | $36.75 | 40 |
| 2022-11-25 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 70 |
| 2022-11-23 | $37.65 | $37.65 | $37.57 | $37.57 | $37.57 | 652 |
| 2022-11-22 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 371 |
| 2022-11-21 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 7 |
| 2022-11-18 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 19 |
| 2022-11-17 | $36.52 | $37.08 | $36.52 | $37.08 | $37.08 | 277 |
| 2022-11-16 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 4 |
| 2022-11-15 | $38.43 | $38.43 | $38.04 | $38.04 | $38.04 | 414 |
| 2022-11-14 | $37.96 | $37.96 | $37.63 | $37.63 | $37.63 | 587 |
| 2022-11-11 | $37.86 | $37.95 | $37.86 | $37.95 | $37.95 | 307 |
| 2022-11-10 | $35.97 | $37.03 | $35.97 | $37.02 | $37.02 | 3,169 |
| 2022-11-09 | $35.19 | $35.19 | $34.61 | $34.61 | $34.61 | 1,216 |
| 2022-11-08 | $35.18 | $35.66 | $35.18 | $35.40 | $35.40 | 417 |
| 2022-11-07 | $34.84 | $35.07 | $34.76 | $34.99 | $34.99 | 1,212 |
| 2022-11-04 | $33.90 | $34.53 | $33.90 | $34.53 | $34.53 | 1,159 |
| 2022-11-03 | $32.90 | $33.17 | $32.83 | $33.13 | $33.13 | 1,331 |
| 2022-11-02 | $33.97 | $34.18 | $33.28 | $33.28 | $33.28 | 623 |
| 2022-11-01 | $34.05 | $34.05 | $34.04 | $34.04 | $34.04 | 219 |
| 2022-10-31 | $33.57 | $33.81 | $33.57 | $33.71 | $33.71 | 643 |
| 2022-10-28 | $33.57 | $34.06 | $33.57 | $34.06 | $34.06 | 484 |
| 2022-10-27 | $33.53 | $33.53 | $33.38 | $33.38 | $33.38 | 338 |
| 2022-10-26 | $33.61 | $33.87 | $33.47 | $33.47 | $33.47 | 475 |
| 2022-10-25 | $33.41 | $33.50 | $33.41 | $33.48 | $33.48 | 849 |
| 2022-10-24 | $32.48 | $32.84 | $32.46 | $32.84 | $32.84 | 309 |
| 2022-10-21 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 118 |
| 2022-10-20 | $31.80 | $31.91 | $31.80 | $31.91 | $31.91 | 268 |
| 2022-10-19 | $32.21 | $32.21 | $32.17 | $32.17 | $32.17 | 364 |
| 2022-10-18 | $32.95 | $32.95 | $32.40 | $32.40 | $32.40 | 907 |
| 2022-10-17 | $32.12 | $32.12 | $32.07 | $32.07 | $32.07 | 493 |
| 2022-10-14 | $32.09 | $32.09 | $30.95 | $30.95 | $30.95 | 3,322 |
| 2022-10-13 | $31.30 | $31.95 | $31.30 | $31.95 | $31.95 | 382 |
| 2022-10-12 | $31.35 | $31.38 | $31.25 | $31.25 | $31.25 | 200 |
| 2022-10-11 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1,343 |
| 2022-10-10 | $31.91 | $31.93 | $31.58 | $31.78 | $31.78 | 776 |
| 2022-10-07 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 55 |
| 2022-10-06 | $33.46 | $33.46 | $33.38 | $33.38 | $33.38 | 162 |
| 2022-10-05 | $33.25 | $33.56 | $33.25 | $33.45 | $33.45 | 269 |
| 2022-10-04 | $32.86 | $33.60 | $32.86 | $33.60 | $33.60 | 1,051 |
| 2022-10-03 | $31.75 | $32.39 | $31.75 | $32.25 | $32.25 | 504 |
| 2022-09-30 | $31.69 | $31.90 | $31.47 | $31.47 | $31.47 | 953 |
| 2022-09-29 | $32.00 | $32.01 | $32.00 | $32.01 | $32.01 | 655 |
| 2022-09-28 | $32.90 | $33.12 | $32.90 | $33.12 | $33.12 | 967 |
| 2022-09-27 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 15 |
| 2022-09-26 | $32.67 | $33.00 | $32.53 | $32.53 | $32.53 | 1,399 |
| 2022-09-23 | $33.04 | $33.04 | $32.83 | $32.83 | $32.83 | 395 |
| 2022-09-22 | $34.23 | $34.23 | $34.04 | $34.04 | $34.04 | 1,619 |
| 2022-09-21 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 127 |
| 2022-09-20 | $35.23 | $35.23 | $35.06 | $35.06 | $35.06 | 232 |
| 2022-09-19 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 42 |
| 2022-09-16 | $34.89 | $35.25 | $34.89 | $35.25 | $35.25 | 1,009 |
| 2022-09-15 | $35.48 | $35.52 | $35.26 | $35.36 | $35.36 | 1,077 |
| 2022-09-14 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 119 |
| 2022-09-13 | $35.99 | $35.99 | $35.42 | $35.42 | $35.42 | 235 |
| 2022-09-12 | $36.82 | $36.98 | $36.82 | $36.98 | $36.98 | 591 |
| 2022-09-09 | $36.36 | $36.50 | $36.34 | $36.50 | $36.50 | 1,633 |
| 2022-09-08 | $35.19 | $35.66 | $35.19 | $35.65 | $35.65 | 1,480 |
| 2022-09-07 | $34.84 | $35.54 | $34.84 | $35.54 | $35.54 | 299 |
| 2022-09-06 | $35.16 | $35.16 | $34.81 | $34.81 | $34.81 | 1,243 |
| 2022-09-02 | $35.64 | $35.64 | $35.20 | $35.20 | $35.20 | 203 |
| 2022-09-01 | $35.33 | $35.45 | $35.33 | $35.45 | $35.45 | 486 |
| 2022-08-31 | $35.98 | $36.00 | $35.98 | $36.00 | $36.00 | 219 |
| 2022-08-30 | $36.71 | $36.71 | $36.00 | $36.14 | $36.14 | 1,136 |
| 2022-08-29 | $36.49 | $36.49 | $36.43 | $36.44 | $36.44 | 2,148 |
| 2022-08-26 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 352 |
| 2022-08-25 | $38.02 | $38.12 | $37.83 | $38.12 | $38.12 | 783 |
| 2022-08-24 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 186 |
| 2022-08-23 | $37.54 | $37.54 | $37.33 | $37.33 | $37.33 | 946 |
| 2022-08-22 | $37.50 | $37.50 | $37.10 | $37.15 | $37.15 | 1,625 |
| 2022-08-19 | $38.42 | $38.42 | $38.30 | $38.41 | $38.41 | 1,696 |
| 2022-08-18 | $39.21 | $39.34 | $39.21 | $39.22 | $39.22 | 614 |
| 2022-08-17 | $38.82 | $39.03 | $38.74 | $39.03 | $39.03 | 725 |
| 2022-08-16 | $39.74 | $39.88 | $39.74 | $39.81 | $39.81 | 745 |
| 2022-08-15 | $39.92 | $39.92 | $39.84 | $39.84 | $39.84 | 237 |
| 2022-08-12 | $39.77 | $39.90 | $39.77 | $39.90 | $39.90 | 1,276 |
| 2022-08-11 | $39.23 | $39.23 | $39.02 | $39.02 | $39.02 | 313 |
| 2022-08-10 | $38.92 | $39.01 | $38.92 | $39.01 | $39.01 | 312 |
| 2022-08-09 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 187 |
| 2022-08-08 | $38.69 | $38.69 | $38.57 | $38.63 | $38.63 | 953 |
| 2022-08-05 | $38.51 | $38.61 | $38.51 | $38.61 | $38.61 | 231 |
| 2022-08-04 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 196 |
| 2022-08-03 | $38.64 | $39.04 | $38.56 | $39.04 | $39.04 | 2,530 |
| 2022-08-02 | $38.37 | $38.37 | $38.37 | $38.37 | $38.37 | 10 |
| 2022-08-01 | $38.52 | $38.56 | $38.52 | $38.56 | $38.56 | 239 |
| 2022-07-29 | $38.02 | $38.54 | $38.02 | $38.54 | $38.54 | 587 |
| 2022-07-28 | $37.89 | $38.28 | $37.76 | $38.28 | $38.28 | 744 |
| 2022-07-27 | $37.00 | $37.57 | $37.00 | $37.57 | $37.57 | 110 |
| 2022-07-26 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 10 |
| 2022-07-25 | $37.00 | $37.00 | $36.75 | $36.88 | $36.88 | 1,084 |
| 2022-07-22 | $37.46 | $37.46 | $36.84 | $36.92 | $36.92 | 612 |
| 2022-07-21 | $37.00 | $37.47 | $37.00 | $37.47 | $37.47 | 412 |
| 2022-07-20 | $36.80 | $36.82 | $36.57 | $36.80 | $36.80 | 657 |
| 2022-07-19 | $36.28 | $36.50 | $36.28 | $36.50 | $36.50 | 549 |
| 2022-07-18 | $35.57 | $35.66 | $35.08 | $35.10 | $35.10 | 1,403 |
| 2022-07-15 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 259 |
| 2022-07-14 | $33.98 | $34.50 | $33.98 | $34.50 | $34.50 | 330 |
| 2022-07-13 | $34.56 | $34.56 | $34.53 | $34.53 | $34.53 | 136 |
| 2022-07-12 | $34.49 | $34.78 | $34.38 | $34.50 | $34.50 | 870 |
| 2022-07-11 | $34.92 | $34.92 | $34.42 | $34.42 | $34.42 | 313 |
| 2022-07-08 | $35.00 | $35.41 | $35.00 | $35.38 | $35.38 | 1,216 |
| 2022-07-07 | $35.02 | $35.11 | $35.02 | $35.11 | $35.11 | 251 |
| 2022-07-06 | $33.55 | $33.83 | $33.55 | $33.73 | $33.73 | 374 |
| 2022-07-05 | $33.36 | $33.85 | $33.36 | $33.85 | $33.85 | 376 |
| 2022-07-01 | $33.86 | $34.15 | $33.86 | $34.15 | $34.15 | 616 |
| 2022-06-30 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 161 |
| 2022-06-29 | $35.28 | $35.28 | $34.87 | $34.96 | $34.96 | 372 |
| 2022-06-28 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 151 |
| 2022-06-27 | $36.37 | $36.37 | $36.24 | $36.24 | $36.24 | 2,245 |
| 2022-06-24 | $35.19 | $36.08 | $35.19 | $36.08 | $36.08 | 1,323 |
| 2022-06-23 | $34.73 | $34.95 | $34.72 | $34.95 | $34.95 | 287 |
| 2022-06-22 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 43 |
| 2022-06-21 | $35.09 | $35.54 | $35.09 | $35.42 | $35.42 | 1,836 |
| 2022-06-17 | $34.51 | $34.56 | $34.51 | $34.56 | $34.56 | 315 |
| 2022-06-16 | $35.34 | $35.34 | $34.38 | $34.43 | $34.43 | 4,186 |
| 2022-06-15 | $35.89 | $36.30 | $35.89 | $36.30 | $36.30 | 1,266 |
| 2022-06-14 | $35.71 | $35.75 | $35.57 | $35.57 | $35.57 | 1,758 |
| 2022-06-13 | $36.22 | $36.28 | $35.52 | $35.63 | $35.63 | 3,995 |
| 2022-06-10 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 175 |
| 2022-06-09 | $38.90 | $38.90 | $38.29 | $38.29 | $38.29 | 256 |
| 2022-06-08 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 169 |
| 2022-06-07 | $39.09 | $39.23 | $39.07 | $39.23 | $39.23 | 2,653 |
| 2022-06-06 | $39.48 | $39.48 | $39.01 | $39.10 | $39.10 | 1,362 |
| 2022-06-03 | $38.91 | $38.94 | $38.76 | $38.79 | $38.79 | 2,304 |
| 2022-06-02 | $38.81 | $39.74 | $38.81 | $39.74 | $39.74 | 1,798 |
| 2022-06-01 | $38.69 | $38.73 | $38.24 | $38.61 | $38.61 | 961 |
| 2022-05-31 | $38.75 | $38.88 | $38.75 | $38.79 | $38.79 | 1,314 |
| 2022-05-27 | $38.60 | $38.65 | $38.49 | $38.65 | $38.65 | 394 |
| 2022-05-26 | $37.61 | $37.97 | $37.61 | $37.94 | $37.94 | 331 |
| 2022-05-25 | $36.39 | $36.99 | $36.39 | $36.99 | $36.99 | 970 |
| 2022-05-24 | $36.31 | $36.89 | $36.31 | $36.57 | $36.57 | 1,573 |
| 2022-05-23 | $36.95 | $37.19 | $36.95 | $37.19 | $37.19 | 124 |
| 2022-05-20 | $37.22 | $37.22 | $36.12 | $36.82 | $36.82 | 1,398 |
| 2022-05-19 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 93 |
| 2022-05-18 | $36.71 | $36.71 | $36.56 | $36.56 | $36.56 | 1,197 |
| 2022-05-17 | $37.72 | $37.87 | $37.38 | $37.87 | $37.87 | 1,172 |
| 2022-05-16 | $36.95 | $36.95 | $36.53 | $36.63 | $36.63 | 1,105 |
| 2022-05-13 | $37.09 | $37.42 | $36.75 | $37.25 | $37.25 | 5,155 |
| 2022-05-12 | $36.00 | $36.00 | $35.33 | $35.84 | $35.84 | 878 |
| 2022-05-11 | $36.52 | $36.71 | $35.78 | $35.78 | $35.78 | 1,227 |
| 2022-05-10 | $36.75 | $36.80 | $36.17 | $36.50 | $36.50 | 2,909 |
| 2022-05-09 | $36.35 | $36.35 | $36.21 | $36.23 | $36.23 | 742 |
| 2022-05-06 | $37.44 | $37.67 | $37.44 | $37.67 | $37.67 | 300 |
| 2022-05-05 | $37.97 | $37.97 | $37.77 | $37.79 | $37.79 | 268 |
| 2022-05-04 | $38.17 | $39.41 | $38.17 | $39.38 | $39.38 | 987 |
| 2022-05-03 | $38.57 | $38.57 | $38.45 | $38.46 | $38.46 | 702 |
| 2022-05-02 | $37.60 | $38.11 | $37.28 | $38.11 | $38.11 | 816 |
| 2022-04-29 | $38.42 | $38.42 | $37.59 | $37.59 | $37.59 | 606 |
| 2022-04-28 | $37.50 | $38.12 | $37.50 | $38.08 | $38.08 | 462 |
| 2022-04-27 | $36.82 | $37.28 | $36.82 | $36.94 | $36.94 | 1,475 |
| 2022-04-26 | $37.21 | $37.31 | $36.92 | $36.92 | $36.92 | 1,914 |
| 2022-04-25 | $38.02 | $38.10 | $37.99 | $38.10 | $38.10 | 2,237 |
| 2022-04-22 | $39.03 | $39.03 | $38.31 | $38.31 | $38.31 | 385 |
| 2022-04-21 | $40.33 | $40.33 | $39.18 | $39.18 | $39.18 | 786 |
| 2022-04-20 | $39.79 | $39.79 | $39.76 | $39.76 | $39.76 | 232 |
| 2022-04-19 | $39.22 | $39.64 | $39.22 | $39.64 | $39.64 | 498 |
| 2022-04-18 | $38.97 | $39.07 | $38.64 | $38.83 | $38.83 | 3,551 |
| 2022-04-14 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 25 |
| 2022-04-13 | $38.66 | $39.19 | $38.66 | $39.19 | $39.19 | 1,212 |
| 2022-04-12 | $39.00 | $39.00 | $38.59 | $38.59 | $38.59 | 557 |
| 2022-04-11 | $39.08 | $39.08 | $38.53 | $38.53 | $38.53 | 497 |
| 2022-04-08 | $39.66 | $39.66 | $39.30 | $39.30 | $39.30 | 936 |
| 2022-04-07 | $39.62 | $39.75 | $39.21 | $39.66 | $39.66 | 1,719 |
| 2022-04-06 | $40.18 | $40.18 | $39.87 | $39.87 | $39.87 | 1,172 |
| 2022-04-05 | $41.62 | $41.62 | $40.61 | $40.61 | $40.61 | 438 |
| 2022-04-04 | $41.70 | $41.82 | $41.70 | $41.82 | $41.82 | 402 |
| 2022-04-01 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 238 |
| 2022-03-31 | $42.24 | $42.24 | $41.68 | $41.68 | $41.68 | 733 |
| 2022-03-30 | $42.72 | $42.72 | $42.23 | $42.23 | $42.23 | 399 |
| 2022-03-29 | $42.79 | $42.95 | $42.79 | $42.94 | $42.94 | 286 |
| 2022-03-28 | $41.60 | $41.80 | $41.39 | $41.80 | $41.80 | 1,045 |
| 2022-03-25 | $41.34 | $41.53 | $41.34 | $41.53 | $41.53 | 670 |
| 2022-03-24 | $41.16 | $41.64 | $41.16 | $41.64 | $41.64 | 541 |
| 2022-03-23 | $40.74 | $40.74 | $40.72 | $40.72 | $40.72 | 239 |
| 2022-03-22 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 43 |
| 2022-03-21 | $41.01 | $41.01 | $40.47 | $40.76 | $40.76 | 940 |
| 2022-03-18 | $40.28 | $41.08 | $40.28 | $41.08 | $41.08 | 803 |
| 2022-03-17 | $40.03 | $40.50 | $40.03 | $40.50 | $40.50 | 947 |
| 2022-03-16 | $39.03 | $40.29 | $39.03 | $40.29 | $40.29 | 1,184 |
| 2022-03-15 | $38.19 | $38.44 | $38.02 | $38.44 | $38.44 | 938 |
| 2022-03-14 | $37.54 | $37.62 | $37.54 | $37.62 | $37.62 | 1,201 |
| 2022-03-11 | $38.50 | $38.50 | $38.00 | $38.00 | $38.00 | 716 |
| 2022-03-10 | $38.49 | $38.78 | $38.35 | $38.72 | $38.72 | 2,498 |
| 2022-03-09 | $39.26 | $39.28 | $39.20 | $39.20 | $39.20 | 909 |
| 2022-03-08 | $37.88 | $38.12 | $37.67 | $37.67 | $37.67 | 1,712 |
| 2022-03-07 | $38.66 | $38.77 | $37.15 | $37.34 | $37.34 | 2,754 |
| 2022-03-04 | $39.72 | $39.72 | $38.73 | $38.96 | $38.96 | 3,545 |
| 2022-03-03 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 80 |
| 2022-03-02 | $40.66 | $41.17 | $40.66 | $41.17 | $41.17 | 1,218 |
| 2022-03-01 | $40.63 | $40.63 | $40.50 | $40.50 | $40.50 | 574 |
| 2022-02-28 | $41.68 | $41.90 | $41.68 | $41.90 | $41.90 | 754 |
| 2022-02-25 | $41.62 | $42.50 | $41.60 | $42.50 | $42.50 | 1,055 |
| 2022-02-24 | $39.88 | $41.62 | $39.68 | $41.62 | $41.62 | 8,124 |
| 2022-02-23 | $42.58 | $42.58 | $41.58 | $41.58 | $41.58 | 2,139 |
| 2022-02-22 | $42.61 | $42.62 | $42.31 | $42.31 | $42.31 | 1,364 |
| 2022-02-18 | $43.44 | $43.44 | $42.86 | $42.97 | $42.97 | 1,405 |
| 2022-02-17 | $44.02 | $44.02 | $43.40 | $43.44 | $43.44 | 1,828 |
| 2022-02-16 | $44.62 | $44.62 | $44.62 | $44.62 | $44.62 | 365 |
| 2022-02-15 | $43.98 | $44.16 | $43.97 | $44.16 | $44.16 | 3,054 |
| 2022-02-14 | $42.45 | $42.90 | $42.26 | $42.67 | $42.67 | 3,681 |
| 2022-02-11 | $43.84 | $43.84 | $42.55 | $42.73 | $42.73 | 791 |
| 2022-02-10 | $44.22 | $44.95 | $44.00 | $44.00 | $44.00 | 1,223 |
| 2022-02-09 | $44.61 | $45.00 | $44.61 | $44.98 | $44.98 | 445 |
| 2022-02-08 | $43.35 | $43.95 | $43.35 | $43.95 | $43.95 | 1,433 |
| 2022-02-07 | $43.53 | $43.60 | $43.38 | $43.38 | $43.38 | 3,111 |
| 2022-02-04 | $43.24 | $43.54 | $43.24 | $43.54 | $43.54 | 669 |
| 2022-02-03 | $44.11 | $44.22 | $43.61 | $43.61 | $43.61 | 3,619 |
| 2022-02-02 | $44.75 | $44.75 | $44.38 | $44.65 | $44.65 | 2,880 |
| 2022-02-01 | $44.13 | $44.24 | $43.88 | $44.24 | $44.24 | 4,246 |
| 2022-01-31 | $42.46 | $43.97 | $42.46 | $43.96 | $43.96 | 1,033 |
| 2022-01-28 | $42.10 | $42.30 | $41.51 | $42.30 | $42.30 | 5,958 |
| 2022-01-27 | $43.33 | $43.34 | $42.24 | $42.24 | $42.24 | 3,897 |
| 2022-01-26 | $43.92 | $44.39 | $43.43 | $43.43 | $43.43 | 3,317 |
| 2022-01-25 | $42.81 | $43.60 | $42.81 | $43.25 | $43.25 | 2,019 |
| 2022-01-24 | $43.51 | $44.11 | $42.50 | $44.11 | $44.11 | 8,803 |
| 2022-01-21 | $44.91 | $45.23 | $44.46 | $44.46 | $44.46 | 2,389 |
| 2022-01-20 | $46.00 | $46.21 | $45.08 | $45.08 | $45.08 | 2,087 |
| 2022-01-19 | $46.89 | $46.95 | $45.94 | $45.94 | $45.94 | 1,461 |
| 2022-01-18 | $47.21 | $47.21 | $46.85 | $46.85 | $46.85 | 1,505 |
| 2022-01-14 | $47.52 | $47.97 | $47.52 | $47.97 | $47.97 | 990 |
| 2022-01-13 | $48.69 | $48.73 | $47.95 | $47.95 | $47.95 | 1,225 |
| 2022-01-12 | $48.15 | $48.44 | $48.15 | $48.43 | $48.43 | 756 |
| 2022-01-11 | $47.41 | $47.87 | $47.41 | $47.87 | $47.87 | 744 |
| 2022-01-10 | $46.85 | $47.28 | $46.51 | $47.28 | $47.28 | 1,774 |
| 2022-01-07 | $47.87 | $47.99 | $47.37 | $47.37 | $47.37 | 1,148 |
| 2022-01-06 | $47.60 | $47.98 | $47.46 | $47.81 | $47.81 | 3,444 |
| 2022-01-05 | $48.82 | $48.82 | $47.73 | $47.73 | $47.73 | 2,486 |
| 2022-01-04 | $48.50 | $48.68 | $48.26 | $48.68 | $48.68 | 4,520 |
| 2022-01-03 | $48.04 | $48.34 | $48.04 | $48.25 | $48.25 | 1,994 |
| 2021-12-31 | $47.50 | $47.67 | $47.50 | $47.50 | $47.50 | 2,114 |
| 2021-12-30 | $47.84 | $47.84 | $47.50 | $47.50 | $47.50 | 6,106 |
| 2021-12-29 | $47.64 | $47.85 | $47.64 | $47.79 | $47.79 | 3,217 |
| 2021-12-28 | $48.07 | $48.07 | $47.69 | $47.73 | $47.73 | 9,213 |
| 2021-12-27 | $47.86 | $47.97 | $47.86 | $47.97 | $47.97 | 1,277 |
| 2021-12-23 | $47.07 | $47.19 | $47.07 | $47.19 | $47.19 | 1,402 |
| 2021-12-22 | $45.98 | $46.55 | $45.92 | $46.55 | $46.55 | 2,339 |
| 2021-12-21 | $45.56 | $46.00 | $45.41 | $46.00 | $46.00 | 1,384 |
| 2021-12-20 | $45.09 | $45.11 | $44.74 | $45.11 | $45.11 | 2,677 |
| 2021-12-17 | $45.68 | $45.82 | $45.68 | $45.82 | $45.82 | 291 |
| 2021-12-16 | $46.36 | $46.36 | $46.25 | $46.25 | $46.25 | 184 |
| 2021-12-15 | $46.18 | $47.06 | $46.00 | $47.06 | $47.06 | 3,770 |
| 2021-12-14 | $45.91 | $46.19 | $45.87 | $46.19 | $46.19 | 1,062 |
| 2021-12-13 | $46.81 | $46.81 | $46.69 | $46.69 | $46.69 | 790 |
| 2021-12-10 | $47.79 | $47.79 | $47.60 | $47.66 | $47.66 | 772 |
| 2021-12-09 | $47.98 | $47.98 | $47.52 | $47.52 | $47.52 | 773 |
| 2021-12-08 | $48.10 | $48.35 | $48.10 | $48.35 | $48.35 | 674 |
| 2021-12-07 | $47.93 | $48.41 | $47.93 | $48.33 | $48.33 | 2,422 |
| 2021-12-06 | $46.93 | $47.03 | $46.38 | $47.00 | $47.00 | 3,402 |
| 2021-12-03 | $47.00 | $47.00 | $46.86 | $46.86 | $46.86 | 622 |
| 2021-12-02 | $47.13 | $47.71 | $47.13 | $47.59 | $47.33 | 934 |
| 2021-12-01 | $48.46 | $48.46 | $47.15 | $47.15 | $46.89 | 1,018 |
| 2021-11-30 | $47.86 | $47.86 | $46.88 | $47.11 | $46.85 | 1,489 |
| 2021-11-29 | $47.86 | $48.05 | $47.86 | $48.02 | $47.76 | 919 |
| 2021-11-26 | $47.73 | $47.73 | $47.14 | $47.14 | $46.88 | 1,722 |
| 2021-11-24 | $48.43 | $48.81 | $48.13 | $48.81 | $48.54 | 2,397 |
| 2021-11-23 | $49.26 | $49.48 | $48.65 | $48.98 | $48.71 | 4,769 |
| 2021-11-22 | $49.79 | $50.22 | $49.52 | $49.52 | $49.25 | 4,294 |
| 2021-11-19 | $49.51 | $49.67 | $49.48 | $49.57 | $49.30 | 2,631 |
| 2021-11-18 | $49.54 | $49.60 | $49.53 | $49.60 | $49.33 | 1,228 |
| 2021-11-17 | $49.47 | $49.47 | $49.24 | $49.26 | $48.98 | 2,968 |
| 2021-11-16 | $49.18 | $49.40 | $49.16 | $49.39 | $49.11 | 2,209 |
| 2021-11-15 | $49.16 | $49.16 | $48.72 | $48.88 | $48.61 | 2,106 |
| 2021-11-12 | $48.76 | $49.02 | $48.76 | $49.02 | $48.75 | 545 |
| 2021-11-11 | $48.52 | $48.69 | $48.52 | $48.59 | $48.32 | 2,150 |
| 2021-11-10 | $48.72 | $48.92 | $48.10 | $48.39 | $48.12 | 1,251 |
| 2021-11-09 | $49.76 | $49.81 | $49.02 | $49.12 | $48.85 | 6,275 |
| 2021-11-08 | $49.53 | $49.81 | $49.53 | $49.63 | $49.35 | 2,351 |
| 2021-11-05 | $49.79 | $49.89 | $49.51 | $49.68 | $49.40 | 5,830 |
| 2021-11-04 | $49.39 | $49.50 | $49.36 | $49.42 | $49.15 | 1,237 |
| 2021-11-03 | $48.50 | $49.03 | $48.42 | $49.03 | $48.76 | 2,642 |
| 2021-11-02 | $48.65 | $48.70 | $48.57 | $48.65 | $48.38 | 1,725 |
| 2021-11-01 | $48.15 | $48.54 | $48.15 | $48.45 | $48.18 | 999 |
| 2021-10-29 | $47.41 | $47.84 | $47.41 | $47.84 | $47.58 | 1,118 |
| 2021-10-28 | $47.38 | $47.72 | $47.38 | $47.72 | $47.46 | 987 |
| 2021-10-27 | $47.36 | $47.46 | $47.16 | $47.16 | $46.90 | 865 |
| 2021-10-26 | $47.89 | $47.95 | $47.42 | $47.44 | $47.18 | 7,577 |
| 2021-10-25 | $47.59 | $47.68 | $47.59 | $47.60 | $47.34 | 1,026 |
| 2021-10-22 | $47.55 | $47.55 | $47.07 | $47.08 | $46.82 | 2,676 |
| 2021-10-21 | $46.79 | $47.18 | $46.79 | $47.18 | $46.92 | 584 |
| 2021-10-20 | $46.84 | $47.11 | $46.63 | $46.94 | $46.68 | 10,625 |
| 2021-10-19 | $46.63 | $46.70 | $46.57 | $46.70 | $46.44 | 2,226 |
| 2021-10-18 | $46.33 | $46.44 | $46.33 | $46.44 | $46.19 | 3,409 |
| 2021-10-15 | $46.42 | $46.51 | $46.42 | $46.46 | $46.20 | 2,485 |
| 2021-10-14 | $45.68 | $46.00 | $45.68 | $46.00 | $45.74 | 889 |
| 2021-10-13 | $45.02 | $45.25 | $44.89 | $45.15 | $44.90 | 2,570 |
| 2021-10-12 | $44.80 | $44.80 | $44.73 | $44.73 | $44.49 | 877 |
| 2021-10-11 | $45.19 | $45.19 | $44.84 | $44.84 | $44.59 | 504 |
| 2021-10-08 | $44.96 | $45.00 | $44.96 | $45.00 | $44.75 | 367 |
| 2021-10-07 | $44.58 | $45.05 | $44.56 | $44.85 | $44.60 | 4,069 |
| 2021-10-06 | $43.77 | $44.01 | $43.67 | $44.01 | $43.77 | 1,404 |
| 2021-10-05 | $44.57 | $44.57 | $44.48 | $44.48 | $44.23 | 315 |
| 2021-10-04 | $44.60 | $44.60 | $44.15 | $44.18 | $43.94 | 1,863 |
| 2021-10-01 | $44.55 | $44.82 | $44.20 | $44.82 | $44.57 | 1,430 |
| 2021-09-30 | $44.96 | $44.96 | $44.57 | $44.57 | $44.32 | 478 |
| 2021-09-29 | $45.00 | $45.00 | $44.79 | $44.82 | $44.58 | 856 |
| 2021-09-28 | $45.59 | $45.59 | $45.16 | $45.18 | $44.93 | 1,015 |
| 2021-09-27 | $46.31 | $46.33 | $46.23 | $46.23 | $45.97 | 1,319 |
| 2021-09-24 | $45.90 | $46.09 | $45.90 | $46.09 | $45.83 | 863 |
| 2021-09-23 | $45.85 | $46.34 | $45.85 | $46.26 | $46.00 | 1,974 |
| 2021-09-22 | $45.61 | $45.61 | $45.49 | $45.49 | $45.24 | 433 |
| 2021-09-21 | $44.97 | $44.97 | $44.80 | $44.80 | $44.55 | 733 |
| 2021-09-20 | $44.50 | $44.64 | $44.22 | $44.64 | $44.39 | 5,042 |
| 2021-09-17 | $45.75 | $45.83 | $45.75 | $45.83 | $45.58 | 595 |
| 2021-09-16 | $46.37 | $46.37 | $46.00 | $46.33 | $46.07 | 1,438 |
| 2021-09-15 | $46.45 | $46.81 | $46.45 | $46.81 | $46.55 | 875 |
| 2021-09-14 | $46.78 | $46.78 | $46.34 | $46.47 | $46.21 | 786 |
| 2021-09-13 | $46.54 | $46.63 | $46.35 | $46.63 | $46.38 | 6,003 |
| 2021-09-10 | $46.68 | $46.68 | $46.23 | $46.23 | $45.97 | 628 |
| 2021-09-09 | $46.50 | $46.50 | $46.33 | $46.33 | $46.07 | 224 |
| 2021-09-08 | $46.77 | $46.77 | $46.32 | $46.50 | $46.24 | 3,581 |
| 2021-09-07 | $47.09 | $47.14 | $47.08 | $47.08 | $46.82 | 1,621 |
| 2021-09-03 | $46.99 | $47.16 | $46.99 | $47.05 | $46.79 | 559 |
| 2021-09-02 | $46.88 | $46.98 | $46.88 | $46.93 | $46.67 | 503 |
| 2021-09-01 | $46.81 | $46.91 | $46.70 | $46.79 | $46.54 | 1,435 |
| 2021-08-31 | $46.83 | $46.83 | $46.83 | $46.83 | $46.57 | 255 |
| 2021-08-30 | $47.02 | $47.02 | $47.00 | $47.00 | $46.74 | 2,574 |
| 2021-08-27 | $46.87 | $47.02 | $46.87 | $47.02 | $46.76 | 458 |
| 2021-08-26 | $46.39 | $46.39 | $46.27 | $46.27 | $46.01 | 1,425 |
| 2021-08-25 | $46.45 | $46.46 | $46.45 | $46.46 | $46.20 | 214 |
| 2021-08-24 | $46.16 | $46.17 | $46.16 | $46.17 | $45.92 | 353 |
| 2021-08-23 | $45.66 | $45.83 | $45.66 | $45.80 | $45.55 | 1,076 |
| 2021-08-20 | $44.90 | $45.18 | $44.80 | $45.18 | $44.93 | 1,539 |
| 2021-08-19 | $44.84 | $45.25 | $44.84 | $45.06 | $44.81 | 1,218 |
| 2021-08-18 | $45.94 | $45.95 | $45.56 | $45.56 | $45.31 | 464 |
| 2021-08-17 | $45.97 | $45.97 | $45.50 | $45.65 | $45.40 | 2,527 |
| 2021-08-16 | $46.72 | $46.72 | $46.72 | $46.72 | $46.46 | 402 |
| 2021-08-13 | $47.08 | $47.09 | $47.08 | $47.09 | $46.83 | 268 |
| 2021-08-12 | $47.06 | $47.07 | $46.91 | $47.07 | $46.81 | 2,553 |
| 2021-08-11 | $46.85 | $47.05 | $46.80 | $47.05 | $46.79 | 883 |
| 2021-08-10 | $46.78 | $46.84 | $46.76 | $46.81 | $46.55 | 1,671 |
| 2021-08-09 | $46.67 | $46.79 | $46.50 | $46.74 | $46.48 | 422 |
| 2021-08-06 | $46.64 | $46.66 | $46.64 | $46.65 | $46.39 | 1,466 |
| 2021-08-05 | $46.71 | $46.85 | $46.71 | $46.79 | $46.53 | 2,282 |
| 2021-08-04 | $46.65 | $46.81 | $46.65 | $46.71 | $46.46 | 1,149 |
| 2021-08-03 | $46.37 | $46.63 | $46.37 | $46.63 | $46.37 | 1,264 |
| 2021-08-02 | $46.45 | $46.61 | $46.32 | $46.32 | $46.06 | 1,617 |
| 2021-07-30 | $45.73 | $45.87 | $45.69 | $45.77 | $45.52 | 1,254 |
| 2021-07-29 | $45.06 | $45.73 | $45.06 | $45.73 | $45.48 | 1,069 |
| 2021-07-28 | $44.45 | $44.80 | $44.45 | $44.74 | $44.49 | 582 |
| 2021-07-27 | $44.18 | $44.18 | $44.18 | $44.18 | $43.94 | 561 |
| 2021-07-26 | $44.72 | $44.72 | $44.72 | $44.72 | $44.48 | 135 |
| 2021-07-23 | $44.49 | $44.72 | $44.49 | $44.72 | $44.47 | 580 |
| 2021-07-22 | $44.46 | $44.46 | $44.38 | $44.38 | $44.14 | 321 |
| 2021-07-21 | $44.46 | $44.62 | $44.46 | $44.62 | $44.37 | 914 |
| 2021-07-20 | $43.19 | $43.92 | $43.08 | $43.92 | $43.68 | 981 |
| 2021-07-19 | $43.00 | $43.30 | $42.89 | $43.22 | $42.98 | 1,875 |
| 2021-07-16 | $44.63 | $44.63 | $43.94 | $43.94 | $43.69 | 2,144 |
| 2021-07-15 | $44.83 | $44.90 | $44.50 | $44.60 | $44.35 | 725 |
| 2021-07-14 | $45.35 | $45.37 | $45.22 | $45.22 | $44.97 | 1,104 |
| 2021-07-13 | $45.52 | $45.55 | $45.30 | $45.30 | $45.05 | 1,619 |
| 2021-07-12 | $45.40 | $45.54 | $45.40 | $45.54 | $45.29 | 1,776 |
| 2021-07-09 | $44.86 | $45.17 | $44.86 | $45.16 | $44.91 | 1,397 |
| 2021-07-08 | $44.22 | $44.35 | $44.22 | $44.35 | $44.10 | 861 |
| 2021-07-07 | $44.90 | $44.90 | $44.90 | $44.90 | $44.65 | 163 |
| 2021-07-06 | $45.64 | $45.64 | $45.00 | $45.11 | $44.86 | 1,530 |
| 2021-07-02 | $45.44 | $45.58 | $45.44 | $45.57 | $45.32 | 1,590 |
| 2021-07-01 | $45.46 | $45.46 | $45.39 | $45.45 | $45.20 | 447 |
| 2021-06-30 | $45.36 | $45.41 | $45.36 | $45.38 | $45.13 | 816 |
| 2021-06-29 | $45.48 | $45.63 | $45.43 | $45.63 | $45.38 | 1,492 |
| 2021-06-28 | $45.30 | $45.38 | $45.28 | $45.38 | $45.13 | 1,009 |
| 2021-06-25 | $45.46 | $45.50 | $45.34 | $45.34 | $45.09 | 1,610 |
| 2021-06-24 | $45.24 | $45.40 | $45.24 | $45.40 | $45.15 | 1,571 |
| 2021-06-23 | $44.88 | $44.94 | $44.85 | $44.85 | $44.60 | 636 |
| 2021-06-22 | $44.42 | $44.74 | $44.42 | $44.74 | $44.49 | 914 |
| 2021-06-21 | $44.22 | $44.67 | $44.22 | $44.67 | $44.42 | 1,604 |
| 2021-06-18 | $44.00 | $44.00 | $43.90 | $43.90 | $43.66 | 278 |
| 2021-06-17 | $44.78 | $44.82 | $44.77 | $44.77 | $44.52 | 1,968 |
| 2021-06-16 | $45.36 | $45.36 | $44.96 | $45.00 | $44.75 | 2,575 |
| 2021-06-15 | $45.64 | $45.64 | $45.37 | $45.44 | $45.19 | 2,702 |
| 2021-06-14 | $45.50 | $45.62 | $45.41 | $45.62 | $45.37 | 1,806 |
| 2021-06-11 | $45.41 | $45.52 | $45.41 | $45.52 | $45.27 | 506 |
| 2021-06-10 | $45.32 | $45.47 | $45.25 | $45.35 | $45.10 | 1,803 |
| 2021-06-09 | $45.46 | $45.46 | $45.20 | $45.20 | $44.95 | 827 |
| 2021-06-08 | $45.48 | $45.48 | $45.48 | $45.48 | $45.22 | 227 |
| 2021-06-07 | $45.67 | $45.67 | $45.48 | $45.59 | $45.34 | 782 |
| 2021-06-04 | $45.68 | $45.88 | $45.68 | $45.88 | $45.63 | 1,308 |
| 2021-06-03 | $45.10 | $45.38 | $45.10 | $45.14 | $44.89 | 1,699 |
| 2021-06-02 | $45.38 | $45.38 | $45.31 | $45.34 | $45.09 | 1,437 |
| 2021-06-01 | $45.44 | $45.52 | $45.20 | $45.39 | $45.14 | 3,092 |
| 2021-05-28 | $44.90 | $45.00 | $44.90 | $44.97 | $44.72 | 871 |
| 2021-05-27 | $44.65 | $44.67 | $44.65 | $44.67 | $44.42 | 2,762 |
| 2021-05-26 | $44.22 | $44.25 | $44.22 | $44.25 | $44.00 | 845 |
| 2021-05-25 | $44.35 | $44.35 | $44.14 | $44.14 | $43.90 | 1,193 |
| 2021-05-24 | $43.98 | $44.22 | $43.97 | $44.10 | $43.86 | 2,538 |
| 2021-05-21 | $43.77 | $43.77 | $43.56 | $43.61 | $43.37 | 500 |
| 2021-05-20 | $43.36 | $43.70 | $43.36 | $43.64 | $43.40 | 5,713 |
| 2021-05-19 | $42.29 | $42.82 | $42.29 | $42.82 | $42.59 | 378 |
| 2021-05-18 | $43.35 | $43.45 | $43.07 | $43.07 | $42.83 | 1,467 |
| 2021-05-17 | $43.00 | $43.14 | $42.86 | $43.14 | $42.90 | 399 |
| 2021-05-14 | $43.17 | $43.44 | $43.17 | $43.44 | $43.20 | 959 |
| 2021-05-13 | $42.46 | $42.59 | $42.31 | $42.41 | $42.18 | 2,999 |
| 2021-05-12 | $42.85 | $42.85 | $42.07 | $42.07 | $41.84 | 2,656 |
| 2021-05-11 | $42.93 | $43.41 | $42.92 | $43.36 | $43.12 | 2,909 |
| 2021-05-10 | $44.81 | $44.81 | $43.85 | $43.85 | $43.61 | 3,774 |
| 2021-05-07 | $44.37 | $44.79 | $44.37 | $44.79 | $44.54 | 1,716 |
| 2021-05-06 | $43.86 | $44.21 | $43.86 | $44.21 | $43.97 | 1,104 |
| 2021-05-05 | $43.98 | $44.04 | $43.98 | $44.04 | $43.80 | 100 |
| 2021-05-04 | $43.97 | $43.97 | $43.36 | $43.69 | $43.45 | 4,008 |
| 2021-05-03 | $44.65 | $44.65 | $44.34 | $44.34 | $44.10 | 3,570 |
| 2021-04-30 | $44.84 | $44.84 | $44.40 | $44.42 | $44.18 | 1,478 |
| 2021-04-29 | $45.54 | $45.54 | $45.34 | $45.38 | $45.13 | 2,044 |
| 2021-04-28 | $45.80 | $45.91 | $45.72 | $45.79 | $45.53 | 1,138 |
| 2021-04-27 | $45.87 | $45.91 | $45.87 | $45.89 | $45.63 | 1,298 |
| 2021-04-26 | $45.73 | $45.95 | $45.73 | $45.88 | $45.62 | 3,977 |
| 2021-04-23 | $45.50 | $45.69 | $45.50 | $45.69 | $45.44 | 1,333 |
| 2021-04-22 | $45.16 | $45.20 | $44.75 | $44.84 | $44.60 | 2,446 |
| 2021-04-21 | $44.19 | $45.15 | $44.19 | $45.15 | $44.90 | 2,172 |
| 2021-04-20 | $44.99 | $44.99 | $44.37 | $44.56 | $44.31 | 4,364 |
| 2021-04-19 | $45.67 | $45.67 | $45.18 | $45.27 | $45.02 | 2,825 |
| 2021-04-16 | $45.76 | $45.86 | $45.68 | $45.81 | $45.56 | 1,921 |
| 2021-04-15 | $45.47 | $45.62 | $45.38 | $45.62 | $45.37 | 1,776 |
| 2021-04-14 | $45.24 | $45.46 | $45.12 | $45.12 | $44.87 | 2,617 |
| 2021-04-13 | $45.00 | $45.21 | $44.97 | $45.21 | $44.96 | 1,189 |
| 2021-04-12 | $44.73 | $44.80 | $44.64 | $44.80 | $44.55 | 1,845 |
| 2021-04-09 | $44.73 | $44.96 | $44.73 | $44.96 | $44.72 | 2,282 |
| 2021-04-08 | $44.78 | $44.88 | $44.72 | $44.81 | $44.56 | 1,450 |
| 2021-04-07 | $44.91 | $44.91 | $44.50 | $44.56 | $44.31 | 3,212 |
| 2021-04-06 | $45.01 | $45.21 | $44.97 | $45.01 | $44.76 | 2,588 |
| 2021-04-05 | $44.92 | $45.29 | $44.89 | $45.24 | $44.99 | 6,617 |
| 2021-04-01 | $44.19 | $44.50 | $44.15 | $44.50 | $44.25 | 3,160 |
| 2021-03-31 | $43.49 | $43.76 | $43.49 | $43.69 | $43.45 | 2,281 |
| 2021-03-30 | $42.75 | $43.24 | $42.75 | $43.24 | $43.00 | 936 |
| 2021-03-29 | $43.17 | $43.17 | $42.69 | $42.80 | $42.56 | 3,101 |
| 2021-03-26 | $42.90 | $43.39 | $42.90 | $43.39 | $43.15 | 724 |
| 2021-03-25 | $41.55 | $42.33 | $41.50 | $42.33 | $42.10 | 10,994 |
| 2021-03-24 | $42.77 | $42.77 | $42.07 | $42.07 | $41.84 | 4,350 |
| 2021-03-23 | $43.63 | $43.63 | $42.67 | $42.67 | $42.44 | 2,637 |
| 2021-03-22 | $44.08 | $44.48 | $43.95 | $44.17 | $43.93 | 3,445 |
| 2021-03-19 | $43.89 | $44.14 | $43.61 | $44.02 | $43.78 | 1,791 |
| 2021-03-18 | $44.70 | $44.91 | $44.00 | $44.00 | $43.76 | 1,813 |
| 2021-03-17 | $44.25 | $45.13 | $44.13 | $45.06 | $44.81 | 2,729 |
| 2021-03-16 | $44.79 | $44.83 | $44.53 | $44.55 | $44.30 | 4,457 |
| 2021-03-15 | $44.14 | $44.55 | $44.13 | $44.55 | $44.31 | 2,401 |
| 2021-03-12 | $43.88 | $44.09 | $43.75 | $44.09 | $43.84 | 4,933 |
| 2021-03-11 | $44.02 | $44.33 | $44.02 | $44.28 | $44.04 | 5,932 |
| 2021-03-10 | $43.23 | $43.32 | $43.03 | $43.15 | $42.91 | 4,551 |
| 2021-03-09 | $42.57 | $43.16 | $42.46 | $42.96 | $42.72 | 3,400 |
| 2021-03-08 | $42.78 | $42.85 | $41.98 | $42.01 | $41.78 | 5,466 |
| 2021-03-05 | $42.82 | $43.07 | $41.45 | $43.00 | $42.76 | 9,408 |
| 2021-03-04 | $43.57 | $43.74 | $41.87 | $42.31 | $42.08 | 15,252 |
| 2021-03-03 | $44.22 | $44.37 | $43.75 | $43.75 | $43.51 | 4,792 |
| 2021-03-02 | $44.82 | $44.82 | $44.14 | $44.14 | $43.90 | 4,046 |
| 2021-03-01 | $44.02 | $44.63 | $44.02 | $44.57 | $44.32 | 4,402 |
| 2021-02-26 | $43.40 | $43.68 | $42.99 | $43.41 | $43.17 | 7,642 |
| 2021-02-25 | $45.02 | $45.02 | $43.30 | $43.48 | $43.24 | 8,012 |
| 2021-02-24 | $44.05 | $45.06 | $44.05 | $45.02 | $44.77 | 7,091 |
| 2021-02-23 | $44.44 | $44.44 | $43.32 | $44.29 | $44.04 | 11,093 |
| 2021-02-22 | $45.35 | $45.63 | $45.09 | $45.09 | $44.84 | 7,079 |
| 2021-02-19 | $45.59 | $46.21 | $45.59 | $45.99 | $45.73 | 12,600 |
| 2021-02-18 | $45.31 | $45.31 | $44.77 | $45.22 | $44.97 | 8,378 |
| 2021-02-17 | $45.90 | $45.90 | $45.30 | $45.83 | $45.58 | 10,775 |
| 2021-02-16 | $46.28 | $46.67 | $46.22 | $46.22 | $45.96 | 5,912 |
| 2021-02-12 | $45.70 | $46.13 | $45.70 | $46.11 | $45.86 | 7,609 |
| 2021-02-11 | $45.69 | $45.82 | $45.53 | $45.81 | $45.55 | 11,565 |
| 2021-02-10 | $45.58 | $45.60 | $45.00 | $45.19 | $44.94 | 5,852 |
| 2021-02-09 | $45.12 | $45.46 | $45.12 | $45.36 | $45.11 | 9,200 |
| 2021-02-08 | $44.63 | $45.15 | $44.63 | $45.13 | $44.88 | 12,175 |
| 2021-02-05 | $44.57 | $44.66 | $44.34 | $44.64 | $44.39 | 10,166 |
| 2021-02-04 | $44.06 | $44.29 | $43.90 | $44.29 | $44.05 | 5,547 |
| 2021-02-03 | $44.42 | $44.42 | $44.07 | $44.17 | $43.93 | 7,287 |
| 2021-02-02 | $43.91 | $44.13 | $43.86 | $44.13 | $43.89 | 4,075 |
| 2021-02-01 | $42.44 | $43.33 | $42.44 | $43.33 | $43.09 | 5,367 |
| 2021-01-29 | $42.54 | $42.66 | $41.70 | $41.90 | $41.67 | 6,898 |
| 2021-01-28 | $42.53 | $43.14 | $42.53 | $42.85 | $42.61 | 10,759 |
| 2021-01-27 | $43.24 | $43.24 | $42.49 | $42.50 | $42.26 | 8,475 |
| 2021-01-26 | $44.42 | $44.42 | $44.07 | $44.07 | $43.83 | 5,953 |
| 2021-01-25 | $44.63 | $44.66 | $43.85 | $44.41 | $44.16 | 5,527 |
| 2021-01-22 | $44.61 | $44.69 | $44.48 | $44.64 | $44.39 | 13,240 |
| 2021-01-21 | $44.92 | $45.01 | $44.76 | $45.01 | $44.76 | 6,383 |
| 2021-01-20 | $44.71 | $44.87 | $44.66 | $44.79 | $44.55 | 7,036 |
| 2021-01-19 | $43.93 | $44.15 | $43.84 | $44.14 | $43.90 | 7,873 |
| 2021-01-15 | $44.02 | $44.02 | $43.24 | $43.48 | $43.24 | 6,067 |
| 2021-01-14 | $44.54 | $44.83 | $44.50 | $44.50 | $44.25 | 10,396 |
| 2021-01-13 | $44.65 | $44.65 | $44.26 | $44.35 | $44.11 | 5,270 |
| 2021-01-12 | $44.15 | $44.58 | $44.15 | $44.57 | $44.33 | 8,431 |
| 2021-01-11 | $43.83 | $44.14 | $43.83 | $43.99 | $43.75 | 17,124 |
| 2021-01-08 | $44.55 | $44.69 | $43.97 | $44.53 | $44.29 | 10,781 |
| 2021-01-07 | $42.73 | $43.50 | $42.73 | $43.50 | $43.26 | 5,714 |
| 2021-01-06 | $41.56 | $42.68 | $41.56 | $42.28 | $42.05 | 8,610 |
| 2021-01-05 | $41.04 | $41.66 | $41.04 | $41.66 | $41.43 | 4,723 |
| 2021-01-04 | $41.75 | $41.75 | $41.00 | $41.07 | $40.85 | 7,093 |
| 2020-12-31 | $40.71 | $40.79 | $40.70 | $40.74 | $40.52 | 4,962 |
| 2020-12-30 | $40.60 | $40.70 | $40.60 | $40.67 | $40.44 | 1,223 |
| 2020-12-29 | $40.41 | $40.41 | $39.97 | $40.09 | $39.87 | 6,231 |
| 2020-12-28 | $40.35 | $40.35 | $40.07 | $40.07 | $39.85 | 8,103 |
| 2020-12-24 | $39.60 | $39.73 | $39.60 | $39.73 | $39.51 | 665 |
| 2020-12-23 | $39.67 | $39.74 | $39.64 | $39.64 | $39.43 | 3,886 |
| 2020-12-22 | $39.02 | $39.11 | $38.88 | $39.11 | $38.89 | 2,432 |
| 2020-12-21 | $38.81 | $39.23 | $38.56 | $39.17 | $38.95 | 4,953 |
| 2020-12-18 | $39.67 | $39.67 | $39.45 | $39.45 | $39.23 | 3,966 |
| 2020-12-17 | $39.62 | $39.63 | $39.55 | $39.62 | $39.40 | 4,498 |
| 2020-12-16 | $39.32 | $39.40 | $39.27 | $39.40 | $39.18 | 3,477 |
| 2020-12-15 | $38.93 | $39.19 | $38.93 | $39.19 | $38.97 | 838 |
| 2020-12-14 | $38.67 | $38.73 | $38.55 | $38.55 | $38.34 | 2,310 |
| 2020-12-11 | $38.34 | $38.41 | $38.25 | $38.32 | $38.11 | 3,031 |
| 2020-12-10 | $38.29 | $38.60 | $38.29 | $38.58 | $38.37 | 1,403 |
| 2020-12-09 | $39.28 | $39.28 | $38.49 | $38.74 | $38.53 | 3,532 |
| 2020-12-08 | $38.82 | $39.00 | $38.82 | $38.99 | $38.77 | 2,482 |
| 2020-12-07 | $38.57 | $38.74 | $38.57 | $38.72 | $38.51 | 3,045 |
| 2020-12-04 | $38.08 | $38.68 | $38.08 | $38.68 | $38.47 | 2,190 |
| 2020-12-03 | $38.03 | $38.05 | $37.90 | $37.90 | $37.69 | 3,536 |
| 2020-12-02 | $38.73 | $38.81 | $38.67 | $38.75 | $37.45 | 2,439 |
| 2020-12-01 | $38.94 | $39.12 | $38.92 | $39.00 | $37.69 | 3,686 |
| 2020-11-30 | $38.67 | $38.67 | $38.18 | $38.22 | $36.93 | 7,568 |
| 2020-11-27 | $38.68 | $38.94 | $38.68 | $38.86 | $37.56 | 4,345 |
| 2020-11-25 | $38.62 | $38.62 | $38.36 | $38.54 | $37.24 | 5,429 |
| 2020-11-24 | $38.40 | $38.84 | $38.18 | $38.81 | $37.51 | 7,376 |
| 2020-11-23 | $37.45 | $37.70 | $37.45 | $37.69 | $36.42 | 5,682 |
| 2020-11-20 | $37.29 | $37.30 | $37.15 | $37.15 | $35.90 | 2,378 |
| 2020-11-19 | $37.13 | $37.36 | $37.09 | $37.29 | $36.04 | 2,020 |
| 2020-11-18 | $36.98 | $37.16 | $36.95 | $36.95 | $35.70 | 1,667 |
| 2020-11-17 | $36.94 | $36.94 | $36.74 | $36.82 | $35.59 | 2,001 |
| 2020-11-16 | $36.68 | $36.89 | $36.64 | $36.83 | $35.59 | 1,903 |
| 2020-11-13 | $36.20 | $36.30 | $36.20 | $36.30 | $35.08 | 1,186 |
| 2020-11-12 | $36.19 | $36.19 | $35.70 | $35.78 | $34.57 | 3,179 |
| 2020-11-11 | $35.93 | $36.12 | $35.93 | $36.12 | $34.91 | 1,234 |
| 2020-11-10 | $35.78 | $35.78 | $35.71 | $35.71 | $34.51 | 1,477 |
| 2020-11-09 | $37.16 | $37.16 | $35.93 | $35.93 | $34.72 | 1,585 |
| 2020-11-06 | $35.20 | $35.40 | $35.20 | $35.35 | $34.16 | 678 |
| 2020-11-05 | $35.04 | $35.27 | $35.00 | $35.18 | $34.00 | 2,168 |
| 2020-11-04 | $34.25 | $34.25 | $34.07 | $34.07 | $32.93 | 1,286 |
| 2020-11-03 | $33.90 | $33.95 | $33.81 | $33.95 | $32.81 | 2,891 |
| 2020-11-02 | $32.96 | $33.01 | $32.73 | $32.99 | $31.88 | 4,862 |
| 2020-10-30 | $32.28 | $32.30 | $32.21 | $32.30 | $31.21 | 3,217 |
| 2020-10-29 | $32.87 | $32.88 | $32.75 | $32.80 | $31.70 | 7,241 |
| 2020-10-28 | $32.68 | $32.68 | $32.17 | $32.17 | $31.09 | 2,364 |
| 2020-10-27 | $33.30 | $33.31 | $33.16 | $33.22 | $32.10 | 2,540 |
| 2020-10-26 | $33.81 | $33.81 | $33.45 | $33.54 | $32.41 | 854 |
| 2020-10-23 | $34.16 | $34.29 | $34.16 | $34.29 | $33.13 | 1,902 |
| 2020-10-22 | $34.19 | $34.32 | $34.12 | $34.22 | $33.07 | 3,213 |
| 2020-10-21 | $34.21 | $34.30 | $34.12 | $34.12 | $32.97 | 477 |
| 2020-10-20 | $34.20 | $34.30 | $34.19 | $34.21 | $33.05 | 752 |
| 2020-10-19 | $34.37 | $34.37 | $33.89 | $33.89 | $32.75 | 1,047 |
| 2020-10-16 | $34.40 | $34.40 | $34.23 | $34.23 | $33.08 | 374 |
| 2020-10-15 | $33.83 | $34.10 | $33.83 | $34.10 | $32.96 | 1,540 |
| 2020-10-14 | $34.43 | $34.43 | $34.28 | $34.28 | $33.13 | 1,235 |
| 2020-10-13 | $34.54 | $34.54 | $34.28 | $34.28 | $33.13 | 3,091 |
| 2020-10-12 | $34.58 | $34.83 | $34.58 | $34.74 | $33.57 | 1,539 |
| 2020-10-09 | $34.35 | $34.44 | $34.35 | $34.38 | $33.22 | 5,291 |
| 2020-10-08 | $34.10 | $34.15 | $34.07 | $34.15 | $33.00 | 1,322 |
| 2020-10-07 | $33.69 | $33.88 | $33.69 | $33.82 | $32.68 | 661 |
| 2020-10-06 | $33.50 | $33.50 | $33.09 | $33.09 | $31.98 | 1,170 |
| 2020-10-05 | $32.76 | $33.29 | $32.76 | $33.29 | $32.17 | 929 |
| 2020-10-02 | $32.65 | $32.65 | $32.51 | $32.51 | $31.42 | 1,869 |
| 2020-10-01 | $32.67 | $32.89 | $32.67 | $32.89 | $31.79 | 907 |
| 2020-09-30 | $32.40 | $32.43 | $32.26 | $32.26 | $31.18 | 810 |
| 2020-09-29 | $31.92 | $32.10 | $31.92 | $32.02 | $30.94 | 2,021 |
| 2020-09-28 | $31.48 | $31.81 | $31.48 | $31.79 | $30.72 | 2,159 |
| 2020-09-25 | $30.79 | $30.88 | $30.79 | $30.88 | $29.84 | 2,357 |
| 2020-09-24 | $30.72 | $31.00 | $30.70 | $30.70 | $29.67 | 1,563 |
| 2020-09-23 | $30.73 | $30.73 | $30.73 | $30.73 | $29.69 | 1,640 |
| 2020-09-22 | $31.32 | $31.37 | $31.17 | $31.37 | $30.32 | 2,472 |
| 2020-09-21 | $31.00 | $31.34 | $31.00 | $31.34 | $30.29 | 1,219 |
| 2020-09-18 | $32.45 | $32.58 | $32.21 | $32.25 | $31.16 | 2,082 |
| 2020-09-17 | $32.59 | $32.59 | $32.43 | $32.45 | $31.36 | 1,618 |
| 2020-09-16 | $33.00 | $33.02 | $32.73 | $32.73 | $31.63 | 2,231 |
| 2020-09-15 | $32.90 | $33.00 | $32.90 | $32.92 | $31.81 | 663 |
| 2020-09-14 | $32.27 | $32.49 | $32.27 | $32.49 | $31.40 | 495 |
| 2020-09-11 | $31.92 | $31.92 | $31.60 | $31.78 | $30.72 | 1,705 |
| 2020-09-10 | $32.30 | $32.30 | $31.72 | $31.72 | $30.66 | 497 |
| 2020-09-09 | $31.75 | $32.07 | $31.75 | $32.07 | $30.99 | 413 |
| 2020-09-08 | $31.71 | $31.78 | $31.28 | $31.28 | $30.23 | 2,198 |
| 2020-09-04 | $32.21 | $32.39 | $31.80 | $32.39 | $31.30 | 4,153 |
| 2020-09-03 | $32.54 | $32.56 | $32.15 | $32.27 | $31.19 | 2,864 |
| 2020-09-02 | $33.17 | $33.53 | $33.12 | $33.53 | $32.40 | 1,289 |
| 2020-09-01 | $32.67 | $32.99 | $32.67 | $32.95 | $31.85 | 3,725 |
| 2020-08-31 | $32.69 | $32.76 | $32.69 | $32.76 | $31.66 | 4,406 |
| 2020-08-28 | $32.69 | $32.87 | $32.69 | $32.87 | $31.76 | 1,204 |
| 2020-08-27 | $32.80 | $32.80 | $32.33 | $32.49 | $31.40 | 1,463 |
| 2020-08-26 | $32.36 | $32.61 | $32.36 | $32.59 | $31.50 | 2,426 |
| 2020-08-25 | $32.07 | $32.15 | $32.01 | $32.15 | $31.07 | 1,745 |
| 2020-08-24 | $31.94 | $31.96 | $31.89 | $31.96 | $30.89 | 885 |
| 2020-08-21 | $31.49 | $31.59 | $31.49 | $31.56 | $30.50 | 1,636 |
| 2020-08-20 | $31.25 | $31.50 | $31.25 | $31.50 | $30.44 | 917 |
| 2020-08-19 | $31.83 | $31.83 | $31.60 | $31.62 | $30.55 | 3,657 |
| 2020-08-18 | $32.06 | $32.06 | $31.82 | $31.82 | $30.75 | 1,501 |
| 2020-08-17 | $31.78 | $31.98 | $31.78 | $31.95 | $30.87 | 2,296 |
| 2020-08-14 | $31.62 | $31.62 | $31.58 | $31.59 | $30.53 | 1,640 |
| 2020-08-13 | $31.84 | $31.89 | $31.80 | $31.80 | $30.73 | 1,170 |
| 2020-08-12 | $31.77 | $31.97 | $31.65 | $31.92 | $30.84 | 5,769 |
| 2020-08-11 | $31.43 | $31.67 | $31.28 | $31.28 | $30.22 | 2,217 |
| 2020-08-10 | $30.85 | $31.00 | $30.85 | $31.00 | $29.96 | 486 |
| 2020-08-07 | $30.87 | $30.87 | $30.87 | $30.87 | $29.83 | 225 |
| 2020-08-06 | $30.72 | $30.87 | $30.72 | $30.87 | $29.83 | 854 |
| 2020-08-05 | $30.80 | $30.88 | $30.80 | $30.88 | $29.84 | 627 |
| 2020-08-04 | $30.28 | $30.34 | $30.22 | $30.34 | $29.32 | 836 |
| 2020-08-03 | $30.00 | $30.09 | $30.00 | $30.08 | $29.07 | 935 |
| 2020-07-31 | $29.61 | $29.61 | $29.21 | $29.30 | $28.31 | 1,057 |
| 2020-07-30 | $29.63 | $29.71 | $29.63 | $29.71 | $28.71 | 1,175 |
| 2020-07-29 | $29.69 | $30.02 | $29.69 | $30.02 | $29.01 | 600 |
| 2020-07-28 | $29.80 | $29.82 | $29.57 | $29.57 | $28.57 | 441 |
| 2020-07-27 | $29.55 | $30.03 | $29.55 | $30.03 | $29.02 | 746 |
| 2020-07-24 | $29.41 | $29.41 | $29.22 | $29.22 | $28.24 | 1,485 |
| 2020-07-23 | $29.96 | $29.96 | $29.42 | $29.57 | $28.57 | 1,012 |
| 2020-07-22 | $29.82 | $29.86 | $29.77 | $29.83 | $28.82 | 718 |
| 2020-07-21 | $30.00 | $30.02 | $29.74 | $29.74 | $28.74 | 1,444 |
| 2020-07-20 | $29.56 | $29.89 | $29.56 | $29.89 | $28.89 | 239 |
| 2020-07-17 | $29.62 | $29.62 | $29.52 | $29.59 | $28.59 | 406 |
| 2020-07-16 | $29.32 | $29.44 | $29.32 | $29.43 | $28.44 | 1,139 |
| 2020-07-15 | $29.73 | $29.93 | $29.73 | $29.93 | $28.92 | 410 |
| 2020-07-14 | $28.91 | $29.44 | $28.84 | $29.44 | $28.45 | 1,101 |
| 2020-07-13 | $29.56 | $29.80 | $29.04 | $29.04 | $28.06 | 2,757 |
| 2020-07-10 | $29.05 | $29.05 | $29.05 | $29.05 | $28.07 | 128 |
| 2020-07-09 | $28.86 | $28.86 | $28.50 | $28.66 | $27.69 | 3,000 |
| 2020-07-08 | $28.55 | $28.63 | $28.43 | $28.62 | $27.66 | 1,206 |
| 2020-07-07 | $28.65 | $28.74 | $28.45 | $28.45 | $27.50 | 600 |
| 2020-07-06 | $28.57 | $28.67 | $28.57 | $28.67 | $27.70 | 1,019 |
| 2020-07-02 | $27.43 | $27.45 | $27.43 | $27.45 | $26.52 | 250 |
| 2020-07-01 | $27.20 | $27.20 | $26.98 | $26.98 | $26.07 | 300 |
| 2020-06-30 | $26.90 | $27.14 | $26.90 | $27.14 | $26.22 | 158 |
| 2020-06-29 | $26.62 | $26.85 | $26.62 | $26.85 | $25.94 | 378 |
| 2020-06-26 | $26.57 | $26.57 | $26.43 | $26.43 | $25.54 | 224 |
| 2020-06-25 | $26.35 | $26.67 | $26.35 | $26.67 | $25.77 | 458 |
| 2020-06-24 | $26.74 | $26.74 | $26.40 | $26.40 | $25.51 | 216 |
| 2020-06-23 | $27.33 | $27.33 | $27.19 | $27.19 | $26.28 | 1,324 |
| 2020-06-22 | $26.77 | $26.96 | $26.67 | $26.96 | $26.05 | 1,000 |
| 2020-06-19 | $27.24 | $27.24 | $26.79 | $26.79 | $25.89 | 1,478 |
| 2020-06-18 | $26.91 | $26.93 | $26.84 | $26.84 | $25.94 | 1,509 |
| 2020-06-17 | $27.04 | $27.04 | $27.01 | $27.01 | $26.10 | 286 |
| 2020-06-16 | $27.03 | $27.03 | $26.89 | $26.89 | $25.99 | 835 |
| 2020-06-15 | $26.58 | $26.58 | $26.48 | $26.48 | $25.59 | 314 |
| 2020-06-12 | $26.66 | $26.66 | $25.92 | $26.39 | $25.50 | 1,819 |
| 2020-06-11 | $26.84 | $26.89 | $25.94 | $25.94 | $25.07 | 2,048 |
| 2020-06-10 | $27.72 | $27.72 | $27.72 | $27.72 | $26.78 | 95 |
| 2020-06-09 | $28.00 | $28.00 | $27.82 | $27.82 | $26.88 | 2,020 |
| 2020-06-08 | $28.17 | $28.29 | $28.17 | $28.29 | $27.34 | 415 |
| 2020-06-05 | $27.88 | $28.33 | $27.88 | $28.10 | $27.16 | 3,879 |
| 2020-06-04 | $26.99 | $27.09 | $26.99 | $27.09 | $26.18 | 597 |
| 2020-06-03 | $26.71 | $27.22 | $26.71 | $27.13 | $26.22 | 789 |
| 2020-06-02 | $26.15 | $26.34 | $26.15 | $26.34 | $25.45 | 558 |
| 2020-06-01 | $25.66 | $25.76 | $25.66 | $25.76 | $24.89 | 227 |
| 2020-05-29 | $24.97 | $25.31 | $24.97 | $25.31 | $24.45 | 721 |
| 2020-05-28 | $25.33 | $25.41 | $24.94 | $24.94 | $24.10 | 1,719 |
| 2020-05-27 | $25.33 | $25.37 | $25.00 | $25.37 | $24.52 | 1,763 |
| 2020-05-26 | $25.37 | $25.37 | $25.37 | $25.37 | $24.51 | 12 |
| 2020-05-22 | $24.41 | $24.47 | $24.41 | $24.47 | $23.65 | 148 |
| 2020-05-21 | $24.55 | $24.55 | $24.55 | $24.55 | $23.73 | 374 |
| 2020-05-20 | $24.87 | $24.90 | $24.87 | $24.90 | $24.06 | 694 |
| 2020-05-19 | $24.30 | $24.63 | $24.28 | $24.28 | $23.46 | 1,011 |
| 2020-05-18 | $23.84 | $24.41 | $23.84 | $24.41 | $23.58 | 1,441 |
| 2020-05-15 | $22.92 | $23.02 | $22.92 | $23.02 | $22.24 | 1,195 |
| 2020-05-14 | $22.45 | $22.97 | $22.35 | $22.97 | $22.19 | 820 |
| 2020-05-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.06 | 212 |
| 2020-05-12 | $23.30 | $23.30 | $23.30 | $23.30 | $22.51 | 173 |
| 2020-05-11 | $23.69 | $23.91 | $23.69 | $23.86 | $23.06 | 419 |
| 2020-05-08 | $23.86 | $23.90 | $23.86 | $23.89 | $23.09 | 1,162 |
| 2020-05-07 | $23.17 | $23.36 | $23.17 | $23.24 | $22.46 | 1,588 |
| 2020-05-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.13 | 180 |
| 2020-05-05 | $23.06 | $23.10 | $22.90 | $22.90 | $22.13 | 2,058 |
| 2020-05-04 | $22.45 | $22.57 | $22.43 | $22.57 | $21.81 | 2,653 |
| 2020-05-01 | $22.56 | $22.59 | $22.56 | $22.59 | $21.83 | 668 |
| 2020-04-30 | $23.85 | $23.85 | $23.59 | $23.59 | $22.79 | 803 |
| 2020-04-29 | $23.07 | $23.07 | $23.07 | $23.07 | $22.29 | 139 |
| 2020-04-28 | $23.28 | $23.28 | $23.07 | $23.07 | $22.29 | 924 |
| 2020-04-27 | $22.51 | $22.92 | $22.51 | $22.92 | $22.15 | 613 |
| 2020-04-24 | $22.06 | $22.28 | $21.95 | $22.28 | $21.53 | 882 |
| 2020-04-23 | $22.06 | $22.06 | $22.06 | $22.06 | $21.31 | 161 |
| 2020-04-22 | $21.39 | $21.39 | $21.39 | $21.39 | $20.67 | 80 |
| 2020-04-21 | $21.44 | $21.44 | $21.39 | $21.39 | $20.67 | 765 |
| 2020-04-20 | $22.34 | $22.34 | $22.22 | $22.22 | $21.47 | 624 |
| 2020-04-17 | $22.49 | $22.56 | $22.35 | $22.49 | $21.74 | 2,158 |
| 2020-04-16 | $21.69 | $21.73 | $21.69 | $21.73 | $21.00 | 580 |
| 2020-04-15 | $22.20 | $22.20 | $22.20 | $22.20 | $21.46 | 304 |
| 2020-04-14 | $22.12 | $22.27 | $22.12 | $22.20 | $21.46 | 1,052 |
| 2020-04-13 | $21.50 | $21.50 | $21.19 | $21.46 | $20.74 | 1,113 |
| 2020-04-09 | $21.91 | $21.93 | $21.63 | $21.63 | $20.90 | 910 |
| 2020-04-08 | $21.28 | $21.30 | $21.27 | $21.30 | $20.59 | 443 |
| 2020-04-07 | $20.52 | $20.52 | $20.52 | $20.52 | $19.83 | 146 |
| 2020-04-06 | $20.22 | $20.52 | $20.22 | $20.52 | $19.83 | 537 |
| 2020-04-03 | $19.07 | $19.07 | $19.07 | $19.07 | $18.43 | 149 |
| 2020-04-02 | $19.00 | $19.07 | $18.98 | $19.07 | $18.43 | 1,011 |
| 2020-04-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.14 | 101 |
| 2020-03-31 | $19.99 | $19.99 | $19.94 | $19.94 | $19.27 | 247 |
| 2020-03-30 | $20.00 | $20.13 | $19.92 | $20.13 | $19.45 | 4,380 |
| 2020-03-27 | $19.68 | $19.90 | $19.68 | $19.71 | $19.04 | 1,180 |
| 2020-03-26 | $20.00 | $20.75 | $20.00 | $20.75 | $20.06 | 671 |
| 2020-03-25 | $19.52 | $20.38 | $19.52 | $20.05 | $19.38 | 735 |
| 2020-03-24 | $18.95 | $19.44 | $18.95 | $19.44 | $18.78 | 1,384 |
| 2020-03-23 | $17.35 | $17.58 | $17.35 | $17.58 | $16.99 | 2,135 |
| 2020-03-20 | $18.32 | $18.32 | $17.49 | $17.49 | $16.90 | 1,401 |
| 2020-03-19 | $17.00 | $17.82 | $17.00 | $17.77 | $17.17 | 1,297 |
| 2020-03-18 | $17.69 | $17.69 | $17.12 | $17.32 | $16.74 | 652 |
| 2020-03-17 | $18.63 | $19.35 | $18.60 | $19.35 | $18.70 | 1,016 |
| 2020-03-16 | $19.06 | $19.21 | $18.51 | $18.51 | $17.89 | 3,182 |
| 2020-03-13 | $21.15 | $21.26 | $20.10 | $21.22 | $20.51 | 1,125 |
| 2020-03-12 | $19.93 | $20.28 | $19.92 | $19.92 | $19.25 | 1,516 |
| 2020-03-11 | $22.47 | $22.47 | $22.21 | $22.21 | $21.46 | 174 |
| 2020-03-10 | $22.92 | $23.23 | $22.52 | $23.23 | $22.45 | 1,366 |
| 2020-03-09 | $21.55 | $22.78 | $21.55 | $22.25 | $21.50 | 1,785 |
| 2020-03-06 | $23.98 | $24.09 | $23.70 | $24.07 | $23.26 | 1,382 |
| 2020-03-05 | $24.85 | $24.85 | $24.50 | $24.50 | $23.68 | 1,147 |
| 2020-03-04 | $25.03 | $25.50 | $25.03 | $25.50 | $24.64 | 446 |
| 2020-03-03 | $26.25 | $26.25 | $24.87 | $24.87 | $24.03 | 535 |
| 2020-03-02 | $24.87 | $25.33 | $24.70 | $25.33 | $24.47 | 4,225 |
| 2020-02-28 | $23.93 | $24.70 | $23.93 | $24.70 | $23.87 | 1,264 |
| 2020-02-27 | $25.41 | $25.41 | $24.70 | $24.70 | $23.87 | 1,812 |
| 2020-02-26 | $25.94 | $25.94 | $25.75 | $25.75 | $24.88 | 1,432 |
| 2020-02-25 | $26.09 | $26.12 | $25.63 | $25.69 | $24.83 | 556 |
| 2020-02-24 | $26.46 | $26.46 | $26.29 | $26.29 | $25.41 | 2,250 |
| 2020-02-21 | $27.50 | $27.60 | $27.45 | $27.52 | $26.59 | 3,654 |
| 2020-02-20 | $28.04 | $28.04 | $27.88 | $27.93 | $26.99 | 3,406 |
| 2020-02-19 | $27.98 | $28.01 | $27.98 | $28.01 | $27.07 | 4,048 |
| 2020-02-18 | $27.72 | $27.72 | $27.54 | $27.58 | $26.66 | 4,115 |
| 2020-02-14 | $28.04 | $28.04 | $27.73 | $27.77 | $26.84 | 3,434 |
| 2020-02-13 | $27.82 | $27.97 | $27.82 | $27.95 | $27.01 | 599 |
| 2020-02-12 | $27.92 | $28.06 | $27.92 | $28.05 | $27.11 | 8,226 |
| 2020-02-11 | $27.41 | $27.69 | $27.41 | $27.61 | $26.68 | 8,140 |
| 2020-02-10 | $26.80 | $27.00 | $26.80 | $27.00 | $26.09 | 3,177 |
| 2020-02-07 | $26.77 | $26.77 | $26.77 | $26.77 | $25.87 | 444 |
| 2020-02-06 | $27.22 | $27.24 | $27.18 | $27.18 | $26.26 | 1,149 |
| 2020-02-05 | $27.15 | $27.15 | $27.15 | $27.15 | $26.24 | 119 |
| 2020-02-04 | $26.78 | $26.98 | $26.76 | $26.85 | $25.95 | 1,898 |
| 2020-02-03 | $26.02 | $26.02 | $26.02 | $26.02 | $25.14 | 275 |
| 2020-01-31 | $25.72 | $25.72 | $25.65 | $25.66 | $24.79 | 1,750 |
| 2020-01-30 | $26.20 | $26.28 | $26.05 | $26.28 | $25.40 | 1,786 |
| 2020-01-29 | $26.28 | $26.28 | $26.28 | $26.28 | $25.40 | 75 |
| 2020-01-28 | $26.40 | $26.42 | $26.40 | $26.42 | $25.53 | 153 |
| 2020-01-27 | $26.13 | $26.17 | $25.96 | $26.02 | $25.15 | 1,656 |
| 2020-01-24 | $27.00 | $27.00 | $26.77 | $26.85 | $25.94 | 705 |
| 2020-01-23 | $26.94 | $27.09 | $26.94 | $27.09 | $26.18 | 249 |
| 2020-01-22 | $27.21 | $27.22 | $27.11 | $27.11 | $26.20 | 1,864 |
| 2020-01-21 | $27.02 | $27.05 | $27.01 | $27.01 | $26.10 | 738 |
| 2020-01-17 | $27.09 | $27.15 | $27.09 | $27.15 | $26.24 | 160 |
| 2020-01-16 | $27.03 | $27.08 | $27.03 | $27.08 | $26.17 | 110 |
| 2020-01-15 | $27.15 | $27.15 | $26.88 | $26.88 | $25.97 | 5,881 |
| 2020-01-14 | $27.17 | $27.17 | $27.11 | $27.11 | $26.20 | 832 |
| 2020-01-13 | $27.15 | $27.16 | $27.15 | $27.16 | $26.24 | 290 |
| 2020-01-10 | $26.69 | $26.69 | $26.69 | $26.69 | $25.79 | 110 |
| 2020-01-09 | $26.78 | $26.78 | $26.76 | $26.76 | $25.86 | 181 |
| 2020-01-08 | $26.54 | $26.68 | $26.53 | $26.68 | $25.79 | 202 |
| 2020-01-07 | $26.56 | $26.56 | $26.46 | $26.46 | $25.57 | 1,257 |
| 2020-01-06 | $26.31 | $26.31 | $26.31 | $26.31 | $25.43 | 41 |
| 2020-01-03 | $26.45 | $26.51 | $26.39 | $26.39 | $25.50 | 1,448 |
| 2020-01-02 | $26.83 | $26.83 | $26.83 | $26.83 | $25.93 | 216 |
| 2019-12-31 | $26.35 | $26.35 | $26.35 | $26.35 | $25.47 | 82 |
| 2019-12-30 | $26.46 | $26.46 | $26.28 | $26.28 | $25.40 | 228 |
| 2019-12-27 | $26.62 | $26.62 | $26.46 | $26.46 | $25.57 | 624 |
| 2019-12-26 | $26.42 | $26.42 | $26.42 | $26.42 | $25.54 | 78 |
| 2019-12-24 | $26.29 | $26.33 | $26.29 | $26.33 | $25.44 | 476 |
| 2019-12-23 | $26.39 | $26.39 | $26.35 | $26.35 | $25.46 | 482 |
| 2019-12-20 | $26.31 | $26.33 | $26.31 | $26.33 | $25.44 | 113 |
| 2019-12-19 | $26.21 | $26.24 | $26.21 | $26.24 | $25.36 | 402 |
| 2019-12-18 | $26.21 | $26.21 | $26.21 | $26.21 | $25.32 | 17 |
| 2019-12-17 | $26.19 | $26.20 | $26.19 | $26.19 | $25.31 | 616 |
| 2019-12-16 | $26.11 | $26.11 | $26.11 | $26.11 | $25.23 | 3 |
| 2019-12-13 | $25.86 | $25.86 | $25.81 | $25.81 | $24.94 | 227 |
| 2019-12-12 | $25.35 | $25.86 | $25.35 | $25.86 | $24.99 | 396 |
| 2019-12-11 | $25.31 | $25.31 | $25.31 | $25.31 | $24.46 | 80 |
| 2019-12-10 | $25.02 | $25.02 | $24.95 | $24.95 | $24.11 | 238 |
| 2019-12-09 | $24.94 | $24.94 | $24.94 | $24.94 | $24.10 | 62 |
| 2019-12-06 | $25.11 | $25.11 | $25.11 | $25.11 | $24.27 | 53 |
| 2019-12-05 | $24.77 | $24.77 | $24.77 | $24.77 | $23.93 | 80 |
| 2019-12-04 | $24.67 | $24.67 | $24.67 | $24.67 | $23.84 | 50 |
| 2019-12-03 | $24.50 | $24.53 | $24.40 | $24.53 | $23.71 | 1,574 |
| 2019-12-02 | $24.70 | $24.70 | $24.69 | $24.69 | $23.86 | 524 |
| 2019-11-29 | $24.79 | $24.79 | $24.79 | $24.79 | $23.96 | 60 |
| 2019-11-27 | $25.08 | $25.09 | $25.07 | $25.07 | $24.23 | 505 |
| 2019-11-26 | $25.06 | $25.10 | $25.06 | $25.10 | $24.25 | 347 |
| 2019-11-25 | $25.00 | $25.04 | $24.99 | $25.04 | $24.20 | 1,239 |
| 2019-11-22 | $24.58 | $24.64 | $24.58 | $24.62 | $23.79 | 1,305 |
| 2019-11-21 | $24.69 | $24.69 | $24.60 | $24.64 | $23.81 | 1,855 |
| 2019-11-20 | $24.85 | $24.88 | $24.71 | $24.71 | $23.88 | 834 |
| 2019-11-19 | $25.14 | $25.14 | $24.90 | $24.98 | $24.14 | 1,605 |
| 2019-11-18 | $25.03 | $25.03 | $24.88 | $24.97 | $24.13 | 1,244 |
| 2019-11-15 | $25.10 | $25.14 | $25.10 | $25.12 | $24.28 | 600 |
SmartETFs Smart Transportation & Technology ETF (MOTO) News Headlines
Recent SmartETFs Smart Transportation & Technology ETF (MOTO) News
Similar Companies to SmartETFs Smart Transportation & Technology ETF (MOTO) 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 | -- | -- | -- |