Simplify Interest Rate Hedge ETF (PFIX) Exchange: NYSE ARCA
Data as of June 25, 2025
$57.28 ($-0.44) -0.76%
Simplify Interest Rate Hedge ETF - Daily Information
Click for more stock information on Simplify Interest Rate Hedge ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $57.72 |
| Previous Close | $57.28 |
| High | $57.99 |
| Low | $57.27 |
| Adjusted Open | $57.72 |
| Previous Adjusted Close | $57.28 |
| Adjusted High | $57.99 |
| Adjusted Low | $57.27 |
About Simplify Interest Rate Hedge ETF (PFIX)
Simplify Interest Rate Hedge ETF
Invest in Simplify Interest Rate Hedge ETF (PFIX)
Historical Stock Data for Simplify Interest Rate Hedge ETF (PFIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $57.72 | $57.99 | $57.27 | $57.28 | $57.28 | 90,912 |
| 2025-05-08 | $55.18 | $58.08 | $55.00 | $57.72 | $57.72 | 134,060 |
| 2025-05-07 | $55.96 | $56.12 | $54.75 | $55.40 | $55.40 | 64,438 |
| 2025-05-06 | $57.08 | $57.68 | $55.41 | $55.96 | $55.96 | 175,189 |
| 2025-05-05 | $55.93 | $56.96 | $55.66 | $56.49 | $56.49 | 157,823 |
| 2025-05-02 | $54.43 | $55.88 | $54.03 | $55.58 | $55.58 | 199,287 |
| 2025-05-01 | $53.02 | $54.65 | $52.74 | $53.64 | $53.64 | 191,719 |
| 2025-04-30 | $51.75 | $53.12 | $51.75 | $53.10 | $53.10 | 145,630 |
| 2025-04-29 | $52.97 | $53.03 | $51.57 | $51.57 | $51.57 | 93,325 |
| 2025-04-28 | $53.52 | $53.52 | $52.07 | $52.64 | $52.64 | 58,627 |
| 2025-04-25 | $53.53 | $53.79 | $52.86 | $52.86 | $52.86 | 155,220 |
| 2025-04-24 | $55.09 | $55.99 | $54.54 | $55.30 | $55.14 | 323,004 |
| 2025-04-23 | $53.93 | $56.39 | $53.10 | $55.73 | $55.57 | 229,183 |
| 2025-04-22 | $57.14 | $58.01 | $56.74 | $57.93 | $57.77 | 123,675 |
| 2025-04-21 | $55.19 | $58.20 | $55.19 | $57.57 | $57.41 | 234,408 |
| 2025-04-17 | $53.70 | $54.85 | $53.41 | $54.85 | $54.69 | 75,742 |
| 2025-04-16 | $55.00 | $55.35 | $53.11 | $53.11 | $52.96 | 63,625 |
| 2025-04-15 | $55.31 | $56.00 | $53.71 | $54.95 | $54.79 | 135,926 |
| 2025-04-14 | $56.10 | $57.43 | $55.00 | $55.00 | $54.84 | 344,838 |
| 2025-04-11 | $56.00 | $56.15 | $53.85 | $55.55 | $55.39 | 86,450 |
| 2025-04-10 | $54.79 | $56.80 | $52.30 | $56.13 | $55.97 | 177,931 |
| 2025-04-09 | $55.55 | $56.36 | $52.88 | $54.04 | $53.89 | 278,318 |
| 2025-04-08 | $50.86 | $52.99 | $49.52 | $52.36 | $52.21 | 130,782 |
| 2025-04-07 | $45.68 | $50.14 | $45.50 | $49.40 | $49.26 | 156,287 |
| 2025-04-04 | $44.85 | $47.18 | $44.85 | $45.32 | $45.19 | 52,883 |
| 2025-04-03 | $46.07 | $47.50 | $45.61 | $46.70 | $46.57 | 59,438 |
| 2025-04-02 | $46.70 | $48.48 | $46.15 | $48.01 | $47.87 | 90,969 |
| 2025-04-01 | $47.73 | $48.13 | $47.25 | $47.61 | $47.48 | 36,175 |
| 2025-03-31 | $47.73 | $49.19 | $47.51 | $48.46 | $48.32 | 41,082 |
| 2025-03-28 | $49.79 | $50.37 | $49.12 | $49.25 | $49.11 | 70,686 |
| 2025-03-27 | $50.87 | $51.16 | $50.15 | $50.99 | $50.85 | 78,258 |
| 2025-03-26 | $49.43 | $50.15 | $49.22 | $49.98 | $49.84 | 109,660 |
| 2025-03-25 | $49.95 | $50.23 | $49.07 | $49.43 | $49.14 | 25,014 |
| 2025-03-24 | $48.32 | $50.12 | $47.69 | $49.80 | $49.51 | 132,106 |
| 2025-03-21 | $47.25 | $48.26 | $47.25 | $48.11 | $48.11 | 17,914 |
| 2025-03-20 | $46.70 | $47.62 | $46.45 | $47.62 | $47.62 | 25,027 |
| 2025-03-19 | $48.20 | $48.96 | $47.61 | $47.61 | $47.61 | 21,839 |
| 2025-03-18 | $49.22 | $49.50 | $48.15 | $48.15 | $48.15 | 70,723 |
| 2025-03-17 | $48.73 | $49.19 | $48.07 | $49.00 | $49.00 | 110,827 |
| 2025-03-14 | $49.77 | $50.62 | $49.57 | $50.12 | $50.12 | 82,900 |
| 2025-03-13 | $50.50 | $50.68 | $48.52 | $48.86 | $48.86 | 139,537 |
| 2025-03-12 | $50.25 | $50.67 | $49.63 | $50.67 | $50.67 | 315,748 |
| 2025-03-11 | $47.75 | $49.95 | $47.36 | $49.79 | $49.79 | 393,417 |
| 2025-03-10 | $48.03 | $48.11 | $46.70 | $47.51 | $47.51 | 256,437 |
| 2025-03-07 | $47.01 | $48.78 | $47.01 | $48.53 | $48.53 | 213,947 |
| 2025-03-06 | $47.54 | $48.74 | $47.16 | $47.82 | $47.82 | 349,156 |
| 2025-03-05 | $45.81 | $47.76 | $45.04 | $47.20 | $47.20 | 225,758 |
| 2025-03-04 | $44.10 | $45.98 | $43.75 | $45.46 | $45.46 | 187,473 |
| 2025-03-03 | $46.00 | $46.37 | $44.37 | $44.43 | $44.43 | 317,501 |
| 2025-02-28 | $45.66 | $46.40 | $45.18 | $45.54 | $45.54 | 342,590 |
| 2025-02-27 | $45.93 | $46.48 | $45.45 | $46.27 | $46.27 | 161,734 |
| 2025-02-26 | $46.01 | $46.32 | $45.04 | $45.04 | $45.04 | 70,374 |
| 2025-02-25 | $48.28 | $48.28 | $46.40 | $46.40 | $46.40 | 146,854 |
| 2025-02-24 | $50.75 | $50.75 | $49.08 | $49.13 | $49.02 | 116,363 |
| 2025-02-21 | $51.52 | $52.01 | $49.37 | $50.06 | $50.06 | 115,245 |
| 2025-02-20 | $52.66 | $53.28 | $51.98 | $52.25 | $52.25 | 66,999 |
| 2025-02-19 | $53.19 | $53.49 | $52.46 | $53.24 | $53.24 | 86,253 |
| 2025-02-18 | $52.65 | $52.94 | $52.05 | $52.74 | $52.74 | 79,630 |
| 2025-02-14 | $52.01 | $52.70 | $50.60 | $50.60 | $50.60 | 117,550 |
| 2025-02-13 | $55.16 | $55.16 | $52.32 | $52.74 | $52.74 | 88,485 |
| 2025-02-12 | $54.20 | $55.14 | $52.75 | $55.14 | $55.14 | 113,827 |
| 2025-02-11 | $52.38 | $52.50 | $52.00 | $52.37 | $52.37 | 26,175 |
| 2025-02-10 | $51.34 | $51.73 | $50.72 | $51.64 | $51.64 | 51,653 |
| 2025-02-07 | $50.59 | $51.54 | $50.59 | $51.15 | $51.15 | 52,479 |
| 2025-02-06 | $49.43 | $50.48 | $49.43 | $49.80 | $49.80 | 258,313 |
| 2025-02-05 | $49.93 | $49.98 | $48.46 | $49.39 | $49.39 | 166,303 |
| 2025-02-04 | $52.01 | $52.89 | $50.83 | $50.83 | $50.83 | 228,134 |
| 2025-02-03 | $51.61 | $52.60 | $50.50 | $51.83 | $51.83 | 113,181 |
| 2025-01-31 | $51.97 | $53.39 | $51.50 | $52.95 | $52.95 | 178,499 |
| 2025-01-30 | $52.14 | $53.00 | $51.45 | $51.72 | $51.72 | 403,635 |
| 2025-01-29 | $52.03 | $53.34 | $51.79 | $52.65 | $52.65 | 66,042 |
| 2025-01-28 | $52.42 | $53.24 | $52.08 | $52.44 | $52.44 | 130,856 |
| 2025-01-27 | $53.39 | $53.56 | $52.60 | $52.96 | $52.86 | 156,172 |
| 2025-01-24 | $54.96 | $55.18 | $54.04 | $54.23 | $54.13 | 70,310 |
| 2025-01-23 | $54.04 | $55.00 | $53.78 | $54.36 | $54.26 | 207,927 |
| 2025-01-22 | $53.03 | $54.30 | $52.55 | $53.62 | $53.52 | 330,203 |
| 2025-01-21 | $53.50 | $53.77 | $52.50 | $53.40 | $53.30 | 269,725 |
| 2025-01-17 | $52.88 | $54.00 | $52.60 | $53.74 | $53.64 | 103,248 |
| 2025-01-16 | $54.96 | $55.51 | $53.52 | $54.20 | $54.10 | 102,179 |
| 2025-01-15 | $54.65 | $55.35 | $53.53 | $54.96 | $54.86 | 166,322 |
| 2025-01-14 | $56.40 | $57.41 | $56.22 | $57.11 | $57.00 | 74,318 |
| 2025-01-13 | $56.31 | $56.69 | $55.57 | $56.48 | $56.37 | 321,553 |
| 2025-01-10 | $57.50 | $57.50 | $54.65 | $55.57 | $55.46 | 144,956 |
| 2025-01-08 | $56.00 | $57.35 | $55.18 | $55.18 | $55.07 | 112,724 |
| 2025-01-07 | $53.76 | $55.34 | $53.55 | $54.96 | $54.86 | 88,443 |
| 2025-01-06 | $53.25 | $53.80 | $52.20 | $53.50 | $53.40 | 173,483 |
| 2025-01-03 | $51.97 | $52.84 | $51.84 | $52.55 | $52.55 | 138,719 |
| 2025-01-02 | $51.58 | $53.06 | $50.89 | $52.28 | $52.28 | 111,191 |
| 2024-12-31 | $50.95 | $52.89 | $50.50 | $52.34 | $52.34 | 56,136 |
| 2024-12-30 | $51.73 | $52.33 | $51.26 | $51.77 | $51.77 | 103,644 |
| 2024-12-27 | $51.53 | $52.50 | $51.49 | $52.26 | $52.26 | 24,109 |
| 2024-12-26 | $52.85 | $53.15 | $51.70 | $51.88 | $51.88 | 498,517 |
| 2024-12-24 | $52.95 | $53.56 | $52.42 | $52.43 | $52.43 | 25,384 |
| 2024-12-23 | $51.14 | $52.94 | $51.14 | $52.66 | $52.66 | 85,340 |
| 2024-12-20 | $50.28 | $51.61 | $50.05 | $51.10 | $50.96 | 99,959 |
| 2024-12-19 | $51.35 | $52.50 | $50.99 | $51.65 | $51.51 | 115,862 |
| 2024-12-18 | $49.10 | $49.92 | $48.55 | $49.64 | $49.50 | 70,687 |
| 2024-12-17 | $49.55 | $49.55 | $48.30 | $48.80 | $48.66 | 40,108 |
| 2024-12-16 | $49.01 | $49.50 | $48.25 | $49.30 | $49.16 | 73,147 |
| 2024-12-13 | $48.03 | $49.67 | $48.03 | $49.47 | $49.33 | 57,636 |
| 2024-12-12 | $46.44 | $47.67 | $45.91 | $47.60 | $47.47 | 55,591 |
| 2024-12-11 | $44.97 | $46.33 | $44.75 | $45.76 | $45.63 | 44,638 |
| 2024-12-10 | $45.00 | $45.57 | $44.44 | $44.84 | $44.71 | 23,264 |
| 2024-12-09 | $44.29 | $44.85 | $44.00 | $44.75 | $44.62 | 52,271 |
| 2024-12-06 | $44.08 | $44.76 | $43.85 | $43.88 | $43.76 | 61,977 |
| 2024-12-05 | $45.00 | $45.25 | $44.47 | $44.70 | $44.57 | 25,440 |
| 2024-12-04 | $46.50 | $46.80 | $44.66 | $44.91 | $44.78 | 77,414 |
| 2024-12-03 | $45.33 | $46.32 | $44.66 | $45.91 | $45.78 | 182,018 |
| 2024-12-02 | $46.46 | $46.46 | $44.44 | $44.66 | $44.53 | 94,652 |
| 2024-11-29 | $46.36 | $46.76 | $45.57 | $45.57 | $45.57 | 37,856 |
| 2024-11-27 | $47.00 | $47.85 | $46.36 | $46.96 | $46.96 | 50,042 |
| 2024-11-26 | $47.61 | $48.03 | $46.83 | $47.70 | $47.70 | 269,263 |
| 2024-11-25 | $48.07 | $48.07 | $46.80 | $47.05 | $47.05 | 191,811 |
| 2024-11-22 | $50.50 | $50.60 | $49.80 | $50.22 | $50.03 | 36,768 |
| 2024-11-21 | $50.05 | $50.61 | $49.20 | $50.02 | $49.83 | 36,676 |
| 2024-11-20 | $50.00 | $50.20 | $49.61 | $49.91 | $49.72 | 37,200 |
| 2024-11-19 | $49.50 | $50.07 | $48.89 | $49.95 | $49.76 | 94,761 |
| 2024-11-18 | $51.00 | $51.21 | $49.79 | $50.20 | $50.01 | 56,207 |
| 2024-11-15 | $50.21 | $51.14 | $49.95 | $50.07 | $50.07 | 62,580 |
| 2024-11-14 | $49.82 | $50.44 | $49.20 | $49.90 | $49.90 | 53,198 |
| 2024-11-13 | $48.20 | $50.79 | $47.68 | $50.54 | $50.54 | 112,013 |
| 2024-11-12 | $48.74 | $49.49 | $47.68 | $49.25 | $49.25 | 80,509 |
| 2024-11-11 | $47.58 | $48.13 | $47.22 | $47.64 | $47.64 | 116,980 |
| 2024-11-08 | $48.65 | $48.65 | $47.12 | $47.74 | $47.74 | 187,431 |
| 2024-11-07 | $50.39 | $50.44 | $48.53 | $49.01 | $49.01 | 65,003 |
| 2024-11-06 | $50.35 | $51.72 | $50.31 | $50.90 | $50.90 | 157,048 |
| 2024-11-05 | $48.58 | $49.43 | $47.00 | $47.16 | $47.16 | 78,159 |
| 2024-11-04 | $48.36 | $49.41 | $48.21 | $48.55 | $48.55 | 106,934 |
| 2024-11-01 | $47.96 | $50.00 | $47.77 | $50.00 | $50.00 | 158,010 |
| 2024-10-31 | $48.37 | $48.95 | $47.75 | $48.27 | $48.27 | 33,944 |
| 2024-10-30 | $48.20 | $49.10 | $47.52 | $48.97 | $48.97 | 35,848 |
| 2024-10-29 | $49.65 | $50.50 | $49.11 | $49.15 | $49.15 | 92,849 |
| 2024-10-28 | $48.16 | $49.30 | $48.03 | $48.51 | $48.51 | 25,035 |
| 2024-10-25 | $47.82 | $49.00 | $47.14 | $48.52 | $48.34 | 35,383 |
| 2024-10-24 | $49.46 | $49.97 | $47.82 | $48.71 | $48.53 | 37,151 |
| 2024-10-23 | $49.82 | $50.88 | $49.10 | $49.60 | $49.42 | 91,867 |
| 2024-10-22 | $48.49 | $49.25 | $48.31 | $49.00 | $48.82 | 89,535 |
| 2024-10-21 | $47.00 | $49.17 | $46.85 | $49.01 | $48.83 | 65,912 |
| 2024-10-18 | $46.55 | $46.55 | $45.92 | $46.31 | $46.14 | 51,249 |
| 2024-10-17 | $45.04 | $46.80 | $45.04 | $46.61 | $46.44 | 47,949 |
| 2024-10-16 | $44.35 | $44.96 | $44.22 | $44.77 | $44.60 | 25,475 |
| 2024-10-15 | $45.18 | $45.45 | $44.35 | $44.40 | $44.24 | 150,064 |
| 2024-10-14 | $46.10 | $46.94 | $45.46 | $45.91 | $45.74 | 99,646 |
| 2024-10-11 | $45.81 | $45.81 | $44.86 | $45.64 | $45.47 | 49,835 |
| 2024-10-10 | $45.00 | $45.69 | $44.60 | $45.35 | $45.18 | 84,885 |
| 2024-10-09 | $44.33 | $44.72 | $43.80 | $44.35 | $44.19 | 26,587 |
| 2024-10-08 | $44.64 | $45.00 | $43.92 | $44.06 | $43.90 | 94,109 |
| 2024-10-07 | $44.31 | $44.45 | $43.88 | $44.43 | $44.27 | 559,530 |
| 2024-10-04 | $43.20 | $43.97 | $42.67 | $43.92 | $43.76 | 43,235 |
| 2024-10-03 | $41.65 | $42.35 | $41.51 | $42.35 | $42.19 | 120,617 |
| 2024-10-02 | $40.30 | $41.67 | $40.30 | $41.07 | $40.92 | 101,252 |
| 2024-10-01 | $40.50 | $40.50 | $39.12 | $39.93 | $39.78 | 51,935 |
| 2024-09-30 | $41.63 | $41.69 | $40.81 | $41.12 | $40.97 | 30,305 |
| 2024-09-27 | $41.55 | $41.70 | $40.80 | $41.70 | $41.70 | 24,830 |
| 2024-09-26 | $41.98 | $41.98 | $41.01 | $41.66 | $41.66 | 27,173 |
| 2024-09-25 | $40.96 | $41.43 | $40.63 | $41.41 | $41.41 | 96,916 |
| 2024-09-24 | $40.67 | $40.80 | $39.94 | $40.79 | $40.59 | 23,511 |
| 2024-09-23 | $39.81 | $40.85 | $39.81 | $39.92 | $39.73 | 31,609 |
| 2024-09-20 | $39.76 | $41.00 | $39.76 | $40.16 | $39.97 | 24,046 |
| 2024-09-19 | $40.65 | $40.65 | $39.76 | $40.40 | $40.21 | 68,814 |
| 2024-09-18 | $37.69 | $39.28 | $37.69 | $38.99 | $38.80 | 144,796 |
| 2024-09-17 | $37.50 | $37.80 | $37.00 | $37.73 | $37.55 | 98,881 |
| 2024-09-16 | $39.09 | $39.09 | $37.30 | $37.65 | $37.47 | 21,051 |
| 2024-09-13 | $38.19 | $38.52 | $38.00 | $38.16 | $37.98 | 62,503 |
| 2024-09-12 | $38.60 | $38.83 | $38.08 | $38.45 | $38.27 | 14,550 |
| 2024-09-11 | $38.31 | $38.52 | $37.86 | $38.49 | $38.30 | 9,161 |
| 2024-09-10 | $40.37 | $40.37 | $38.19 | $38.31 | $38.13 | 35,812 |
| 2024-09-09 | $40.27 | $40.40 | $39.11 | $39.20 | $39.01 | 12,544 |
| 2024-09-06 | $40.37 | $40.37 | $39.00 | $39.57 | $39.38 | 77,240 |
| 2024-09-05 | $40.40 | $40.98 | $39.57 | $39.98 | $39.79 | 14,802 |
| 2024-09-04 | $40.97 | $41.25 | $40.00 | $40.16 | $39.97 | 36,386 |
| 2024-09-03 | $42.29 | $42.29 | $41.14 | $41.68 | $41.48 | 37,570 |
| 2024-08-30 | $41.50 | $42.94 | $41.27 | $42.36 | $42.16 | 26,098 |
| 2024-08-29 | $41.59 | $42.67 | $41.59 | $41.83 | $41.63 | 26,097 |
| 2024-08-28 | $41.14 | $41.42 | $40.98 | $41.39 | $41.19 | 16,963 |
| 2024-08-27 | $41.12 | $41.31 | $41.05 | $41.25 | $41.05 | 24,926 |
| 2024-08-26 | $41.30 | $41.30 | $40.61 | $41.00 | $40.61 | 23,467 |
| 2024-08-23 | $41.99 | $42.00 | $40.92 | $41.03 | $41.03 | 14,869 |
| 2024-08-22 | $41.73 | $42.24 | $41.07 | $41.77 | $41.77 | 24,308 |
| 2024-08-21 | $40.50 | $41.42 | $40.16 | $40.62 | $40.62 | 12,839 |
| 2024-08-20 | $40.79 | $40.93 | $40.05 | $40.50 | $40.50 | 22,335 |
| 2024-08-19 | $42.20 | $42.20 | $40.44 | $40.54 | $40.54 | 93,467 |
| 2024-08-16 | $42.25 | $42.63 | $41.60 | $41.96 | $41.96 | 23,026 |
| 2024-08-15 | $42.45 | $43.74 | $42.22 | $42.23 | $42.23 | 34,844 |
| 2024-08-14 | $42.27 | $42.68 | $41.70 | $41.85 | $41.85 | 29,451 |
| 2024-08-13 | $42.70 | $43.04 | $42.60 | $42.76 | $42.76 | 23,947 |
| 2024-08-12 | $43.72 | $43.89 | $42.88 | $42.97 | $42.97 | 28,683 |
| 2024-08-09 | $43.34 | $43.72 | $42.80 | $43.39 | $43.39 | 30,401 |
| 2024-08-08 | $45.26 | $45.33 | $44.55 | $44.83 | $44.83 | 31,445 |
| 2024-08-07 | $44.05 | $44.36 | $43.23 | $44.12 | $44.12 | 60,436 |
| 2024-08-06 | $41.62 | $43.25 | $41.25 | $43.06 | $43.06 | 68,256 |
| 2024-08-05 | $39.67 | $41.67 | $39.67 | $40.51 | $40.51 | 232,490 |
| 2024-08-02 | $42.23 | $42.43 | $40.34 | $40.61 | $40.61 | 285,308 |
| 2024-08-01 | $44.98 | $45.30 | $43.48 | $43.88 | $43.88 | 62,609 |
| 2024-07-31 | $45.99 | $46.02 | $44.98 | $45.26 | $45.26 | 56,536 |
| 2024-07-30 | $47.46 | $47.70 | $46.45 | $46.80 | $46.80 | 20,973 |
| 2024-07-29 | $47.05 | $47.63 | $47.02 | $47.54 | $47.54 | 41,193 |
| 2024-07-26 | $48.19 | $48.59 | $48.07 | $48.34 | $48.34 | 14,258 |
| 2024-07-25 | $49.50 | $49.57 | $48.12 | $49.18 | $49.00 | 18,668 |
| 2024-07-24 | $48.54 | $49.80 | $48.10 | $49.80 | $49.62 | 54,472 |
| 2024-07-23 | $48.50 | $48.65 | $48.10 | $48.60 | $48.42 | 22,145 |
| 2024-07-22 | $47.98 | $49.11 | $47.46 | $48.69 | $48.51 | 133,270 |
| 2024-07-19 | $47.63 | $48.06 | $47.58 | $48.06 | $47.88 | 20,149 |
| 2024-07-18 | $46.45 | $47.17 | $46.32 | $46.70 | $46.53 | 20,478 |
| 2024-07-17 | $46.41 | $46.78 | $45.97 | $46.25 | $46.08 | 24,334 |
| 2024-07-16 | $47.68 | $47.68 | $46.30 | $46.41 | $46.24 | 41,339 |
| 2024-07-15 | $47.19 | $48.11 | $46.94 | $47.86 | $47.68 | 107,403 |
| 2024-07-12 | $47.06 | $47.06 | $46.11 | $46.21 | $46.21 | 25,423 |
| 2024-07-11 | $47.02 | $47.14 | $46.55 | $46.82 | $46.82 | 108,829 |
| 2024-07-10 | $48.71 | $49.28 | $48.71 | $48.72 | $48.72 | 34,357 |
| 2024-07-09 | $48.82 | $49.77 | $48.79 | $48.96 | $48.96 | 36,589 |
| 2024-07-08 | $49.00 | $49.24 | $48.28 | $48.48 | $48.48 | 45,585 |
| 2024-07-05 | $49.10 | $49.30 | $48.11 | $48.45 | $48.45 | 23,773 |
| 2024-07-03 | $49.97 | $50.00 | $49.12 | $49.16 | $49.16 | 181,272 |
| 2024-07-02 | $50.16 | $50.91 | $49.71 | $50.18 | $50.18 | 102,398 |
| 2024-07-01 | $49.25 | $51.20 | $48.68 | $50.95 | $50.95 | 165,630 |
| 2024-06-28 | $45.73 | $47.86 | $45.71 | $47.85 | $47.85 | 45,736 |
| 2024-06-27 | $45.95 | $46.14 | $45.60 | $46.14 | $46.14 | 14,430 |
| 2024-06-26 | $45.63 | $46.40 | $45.63 | $46.40 | $46.40 | 39,806 |
| 2024-06-25 | $44.58 | $44.93 | $44.29 | $44.36 | $44.36 | 31,209 |
| 2024-06-24 | $45.19 | $45.50 | $44.55 | $44.79 | $44.63 | 18,335 |
| 2024-06-21 | $44.84 | $45.70 | $44.81 | $45.19 | $45.19 | 36,368 |
| 2024-06-20 | $45.79 | $45.79 | $44.86 | $45.16 | $45.16 | 43,929 |
| 2024-06-18 | $45.05 | $45.33 | $43.98 | $43.98 | $43.98 | 28,809 |
| 2024-06-17 | $45.28 | $46.00 | $45.12 | $45.24 | $45.24 | 81,713 |
| 2024-06-14 | $44.57 | $44.57 | $43.79 | $43.88 | $43.88 | 50,350 |
| 2024-06-13 | $45.90 | $46.32 | $44.38 | $44.57 | $44.57 | 117,626 |
| 2024-06-12 | $46.26 | $46.97 | $45.70 | $46.60 | $46.60 | 232,367 |
| 2024-06-11 | $48.40 | $48.65 | $47.48 | $47.59 | $47.59 | 306,376 |
| 2024-06-10 | $47.85 | $48.63 | $47.74 | $48.47 | $48.47 | 70,289 |
| 2024-06-07 | $46.84 | $47.55 | $46.84 | $47.36 | $47.36 | 57,577 |
| 2024-06-06 | $46.22 | $46.22 | $45.00 | $45.54 | $45.54 | 31,926 |
| 2024-06-05 | $45.79 | $46.50 | $45.50 | $45.56 | $45.56 | 37,465 |
| 2024-06-04 | $46.83 | $47.15 | $46.07 | $46.14 | $46.14 | 99,958 |
| 2024-06-03 | $48.70 | $48.87 | $47.64 | $47.70 | $47.70 | 89,438 |
| 2024-05-31 | $49.33 | $49.71 | $48.95 | $49.50 | $49.50 | 29,172 |
| 2024-05-30 | $50.82 | $50.87 | $50.06 | $50.26 | $50.26 | 34,950 |
| 2024-05-29 | $50.50 | $51.83 | $50.50 | $51.50 | $51.50 | 65,881 |
| 2024-05-28 | $47.73 | $49.70 | $47.73 | $49.54 | $49.54 | 49,768 |
| 2024-05-24 | $48.25 | $48.25 | $47.71 | $47.73 | $47.73 | 17,747 |
| 2024-05-23 | $47.28 | $48.50 | $47.26 | $48.20 | $48.06 | 51,543 |
| 2024-05-22 | $48.20 | $48.20 | $47.29 | $47.43 | $47.29 | 38,198 |
| 2024-05-21 | $47.57 | $47.76 | $47.21 | $47.47 | $47.33 | 19,788 |
| 2024-05-20 | $48.30 | $48.60 | $48.04 | $48.23 | $48.09 | 33,402 |
| 2024-05-17 | $47.50 | $48.17 | $47.41 | $48.15 | $48.01 | 64,358 |
| 2024-05-16 | $46.76 | $47.42 | $46.71 | $47.17 | $47.03 | 52,078 |
| 2024-05-15 | $48.20 | $48.20 | $46.84 | $47.14 | $47.00 | 230,082 |
| 2024-05-14 | $49.11 | $49.37 | $48.75 | $48.87 | $48.73 | 56,200 |
| 2024-05-13 | $49.18 | $49.55 | $49.00 | $49.29 | $49.15 | 114,004 |
| 2024-05-10 | $49.57 | $50.00 | $49.46 | $49.90 | $49.90 | 27,614 |
| 2024-05-09 | $50.20 | $50.36 | $48.88 | $49.05 | $49.05 | 54,343 |
| 2024-05-08 | $49.11 | $49.62 | $49.11 | $49.57 | $49.57 | 48,519 |
| 2024-05-07 | $49.50 | $49.50 | $48.28 | $48.96 | $48.96 | 391,009 |
| 2024-05-06 | $50.79 | $51.05 | $50.11 | $50.13 | $50.13 | 78,262 |
| 2024-05-03 | $51.24 | $52.42 | $50.82 | $51.23 | $51.23 | 110,164 |
| 2024-05-02 | $53.59 | $54.21 | $52.50 | $52.55 | $52.55 | 66,948 |
| 2024-05-01 | $53.54 | $53.87 | $52.41 | $53.19 | $53.19 | 207,719 |
| 2024-04-30 | $53.77 | $54.50 | $53.58 | $54.24 | $54.24 | 184,392 |
| 2024-04-29 | $54.25 | $54.25 | $52.92 | $53.07 | $53.07 | 111,739 |
| 2024-04-26 | $54.60 | $54.69 | $53.77 | $54.43 | $54.43 | 52,250 |
| 2024-04-25 | $55.16 | $55.43 | $54.36 | $55.30 | $55.30 | 89,130 |
| 2024-04-24 | $52.96 | $53.88 | $52.83 | $53.48 | $53.36 | 35,529 |
| 2024-04-23 | $52.97 | $52.97 | $51.24 | $52.18 | $52.07 | 112,956 |
| 2024-04-22 | $53.44 | $53.44 | $52.30 | $52.40 | $52.29 | 31,717 |
| 2024-04-19 | $52.31 | $53.18 | $52.20 | $52.74 | $52.63 | 106,731 |
| 2024-04-18 | $52.85 | $53.41 | $52.49 | $52.97 | $52.86 | 58,889 |
| 2024-04-17 | $54.19 | $54.70 | $52.60 | $52.96 | $52.85 | 130,739 |
| 2024-04-16 | $54.82 | $55.52 | $54.24 | $54.89 | $54.77 | 443,469 |
| 2024-04-15 | $52.79 | $55.00 | $52.71 | $54.19 | $54.07 | 309,349 |
| 2024-04-12 | $51.04 | $51.19 | $50.20 | $51.07 | $51.07 | 232,720 |
| 2024-04-11 | $51.09 | $52.39 | $50.76 | $52.00 | $52.00 | 89,862 |
| 2024-04-10 | $48.63 | $51.20 | $48.50 | $50.81 | $50.81 | 163,742 |
| 2024-04-09 | $47.93 | $48.25 | $47.39 | $47.50 | $47.50 | 67,294 |
| 2024-04-08 | $49.50 | $49.53 | $48.77 | $49.08 | $49.08 | 126,325 |
| 2024-04-05 | $48.21 | $49.10 | $47.94 | $49.10 | $49.10 | 64,276 |
| 2024-04-04 | $47.49 | $48.04 | $46.95 | $46.98 | $46.98 | 29,549 |
| 2024-04-03 | $49.44 | $49.44 | $48.16 | $48.23 | $48.23 | 32,473 |
| 2024-04-02 | $48.65 | $49.06 | $47.88 | $48.14 | $48.14 | 60,551 |
| 2024-04-01 | $45.42 | $47.26 | $45.42 | $47.14 | $47.14 | 80,491 |
| 2024-03-28 | $45.39 | $45.68 | $44.53 | $44.80 | $44.80 | 49,706 |
| 2024-03-27 | $46.46 | $46.52 | $45.11 | $45.17 | $45.17 | 45,325 |
| 2024-03-26 | $47.23 | $47.57 | $46.50 | $46.65 | $46.65 | 59,722 |
| 2024-03-25 | $46.75 | $47.60 | $46.74 | $47.25 | $47.25 | 81,722 |
| 2024-03-22 | $46.31 | $47.04 | $46.11 | $46.42 | $46.33 | 43,358 |
| 2024-03-21 | $47.33 | $47.98 | $46.88 | $47.40 | $47.30 | 62,767 |
| 2024-03-20 | $47.59 | $48.47 | $47.12 | $47.98 | $47.88 | 57,423 |
| 2024-03-19 | $47.55 | $48.36 | $47.51 | $47.88 | $47.78 | 99,792 |
| 2024-03-18 | $47.86 | $48.49 | $47.68 | $48.12 | $48.02 | 34,790 |
| 2024-03-15 | $47.64 | $47.89 | $47.60 | $47.74 | $47.74 | 49,220 |
| 2024-03-14 | $46.33 | $47.94 | $46.33 | $47.89 | $47.89 | 105,919 |
| 2024-03-13 | $45.65 | $45.94 | $45.26 | $45.81 | $45.81 | 157,297 |
| 2024-03-12 | $45.39 | $45.57 | $45.02 | $45.32 | $45.32 | 40,955 |
| 2024-03-11 | $44.36 | $45.10 | $43.98 | $44.57 | $44.57 | 85,518 |
| 2024-03-08 | $45.02 | $45.48 | $44.38 | $44.69 | $44.69 | 113,702 |
| 2024-03-07 | $43.78 | $45.25 | $43.78 | $44.58 | $44.58 | 323,124 |
| 2024-03-06 | $44.86 | $45.00 | $43.54 | $44.09 | $44.09 | 107,564 |
| 2024-03-05 | $46.40 | $46.40 | $44.38 | $44.70 | $44.70 | 105,494 |
| 2024-03-04 | $46.89 | $47.04 | $46.40 | $46.81 | $46.81 | 138,526 |
| 2024-03-01 | $47.33 | $47.81 | $45.85 | $46.12 | $46.12 | 201,765 |
| 2024-02-29 | $46.90 | $47.27 | $46.37 | $46.71 | $46.71 | 101,814 |
| 2024-02-28 | $48.09 | $48.48 | $47.12 | $47.27 | $47.27 | 73,201 |
| 2024-02-27 | $47.77 | $48.39 | $47.77 | $48.15 | $48.15 | 106,940 |
| 2024-02-26 | $47.53 | $48.39 | $47.40 | $47.92 | $47.92 | 96,310 |
| 2024-02-23 | $50.00 | $50.00 | $47.35 | $47.42 | $47.42 | 163,774 |
| 2024-02-22 | $50.12 | $50.22 | $49.15 | $49.90 | $49.90 | 84,186 |
| 2024-02-21 | $49.21 | $50.66 | $49.21 | $50.12 | $50.12 | 140,763 |
| 2024-02-20 | $50.30 | $50.74 | $49.80 | $49.85 | $49.85 | 151,390 |
| 2024-02-16 | $50.97 | $51.15 | $50.00 | $50.30 | $50.30 | 85,730 |
| 2024-02-15 | $48.85 | $50.00 | $48.48 | $49.55 | $49.55 | 91,368 |
| 2024-02-14 | $50.67 | $51.00 | $49.07 | $50.00 | $50.00 | 176,551 |
| 2024-02-13 | $49.17 | $51.00 | $48.06 | $50.66 | $50.66 | 472,983 |
| 2024-02-12 | $47.59 | $49.00 | $47.39 | $47.43 | $47.43 | 56,770 |
| 2024-02-09 | $47.00 | $47.75 | $46.31 | $47.47 | $47.47 | 92,602 |
| 2024-02-08 | $46.14 | $47.51 | $46.14 | $47.26 | $47.26 | 171,779 |
| 2024-02-07 | $45.24 | $45.78 | $45.03 | $45.60 | $45.60 | 111,961 |
| 2024-02-06 | $46.10 | $46.71 | $44.50 | $44.80 | $44.80 | 115,680 |
| 2024-02-05 | $44.86 | $46.72 | $44.86 | $46.40 | $46.40 | 185,765 |
| 2024-02-02 | $43.28 | $44.97 | $43.28 | $44.44 | $44.44 | 304,247 |
| 2024-02-01 | $42.13 | $42.95 | $40.43 | $41.39 | $41.39 | 115,098 |
| 2024-01-31 | $44.04 | $44.48 | $42.84 | $43.48 | $43.48 | 463,339 |
| 2024-01-30 | $45.81 | $46.62 | $44.48 | $44.48 | $44.48 | 327,602 |
| 2024-01-29 | $46.63 | $47.35 | $46.11 | $46.27 | $46.27 | 131,953 |
| 2024-01-26 | $47.43 | $48.15 | $47.26 | $47.53 | $47.53 | 58,809 |
| 2024-01-25 | $48.39 | $48.40 | $47.32 | $47.43 | $47.36 | 134,978 |
| 2024-01-24 | $46.74 | $49.10 | $46.58 | $48.60 | $48.53 | 102,487 |
| 2024-01-23 | $46.33 | $47.13 | $46.30 | $46.73 | $46.66 | 56,577 |
| 2024-01-22 | $45.80 | $46.46 | $45.21 | $45.91 | $45.84 | 249,646 |
| 2024-01-19 | $47.29 | $47.62 | $45.80 | $45.80 | $45.73 | 63,464 |
| 2024-01-18 | $44.92 | $47.12 | $44.92 | $46.82 | $46.75 | 84,582 |
| 2024-01-17 | $45.90 | $45.90 | $44.33 | $44.86 | $44.79 | 192,683 |
| 2024-01-16 | $43.88 | $46.09 | $43.88 | $45.55 | $45.48 | 318,372 |
| 2024-01-12 | $43.70 | $44.23 | $43.13 | $43.13 | $43.07 | 157,269 |
| 2024-01-11 | $44.66 | $44.76 | $43.18 | $43.54 | $43.48 | 218,661 |
| 2024-01-10 | $43.54 | $44.40 | $43.51 | $44.37 | $44.30 | 86,786 |
| 2024-01-09 | $43.85 | $44.21 | $43.63 | $43.95 | $43.89 | 97,065 |
| 2024-01-08 | $44.45 | $44.83 | $43.50 | $43.85 | $43.79 | 95,722 |
| 2024-01-05 | $44.21 | $44.53 | $43.17 | $44.03 | $43.97 | 174,955 |
| 2024-01-04 | $41.70 | $43.49 | $41.70 | $43.15 | $43.09 | 244,586 |
| 2024-01-03 | $41.20 | $41.65 | $40.20 | $40.86 | $40.80 | 178,690 |
| 2024-01-02 | $40.57 | $40.81 | $40.01 | $40.44 | $40.38 | 158,682 |
| 2023-12-29 | $40.02 | $40.04 | $39.00 | $40.00 | $39.94 | 83,527 |
| 2023-12-28 | $38.41 | $39.80 | $38.41 | $39.49 | $39.43 | 195,059 |
| 2023-12-27 | $39.44 | $39.44 | $37.83 | $38.75 | $38.69 | 150,065 |
| 2023-12-26 | $40.15 | $40.98 | $39.51 | $39.52 | $39.46 | 101,939 |
| 2023-12-22 | $72.35 | $74.10 | $72.19 | $73.71 | $39.42 | 75,731 |
| 2023-12-21 | $71.67 | $73.60 | $71.67 | $72.74 | $38.90 | 78,162 |
| 2023-12-20 | $70.75 | $72.24 | $70.75 | $71.06 | $38.00 | 119,390 |
| 2023-12-19 | $70.92 | $71.84 | $70.01 | $71.48 | $38.23 | 145,354 |
| 2023-12-18 | $71.17 | $72.62 | $70.87 | $71.82 | $38.41 | 91,984 |
| 2023-12-15 | $72.73 | $73.29 | $70.94 | $70.99 | $37.97 | 125,092 |
| 2023-12-14 | $75.56 | $75.96 | $72.30 | $72.36 | $38.70 | 202,306 |
| 2023-12-13 | $79.05 | $79.54 | $76.22 | $77.87 | $41.65 | 43,218 |
| 2023-12-12 | $81.18 | $81.24 | $79.66 | $80.24 | $42.91 | 24,890 |
| 2023-12-11 | $81.37 | $82.27 | $81.01 | $81.14 | $43.39 | 65,736 |
| 2023-12-08 | $81.07 | $82.50 | $81.07 | $81.37 | $43.52 | 59,813 |
| 2023-12-07 | $80.31 | $80.70 | $78.75 | $80.11 | $80.11 | 74,370 |
| 2023-12-06 | $80.71 | $81.30 | $79.22 | $79.75 | $79.75 | 162,566 |
| 2023-12-05 | $83.61 | $83.73 | $81.68 | $81.88 | $81.88 | 92,715 |
| 2023-12-04 | $85.11 | $86.80 | $84.79 | $85.79 | $85.79 | 52,630 |
| 2023-12-01 | $87.10 | $87.10 | $84.06 | $85.09 | $85.09 | 43,069 |
| 2023-11-30 | $85.70 | $88.49 | $85.70 | $87.56 | $87.56 | 46,037 |
| 2023-11-29 | $87.00 | $87.32 | $85.71 | $85.76 | $85.76 | 94,357 |
| 2023-11-28 | $87.77 | $88.60 | $87.42 | $87.56 | $87.56 | 70,798 |
| 2023-11-27 | $89.68 | $89.68 | $87.50 | $87.68 | $87.68 | 67,739 |
| 2023-11-24 | $89.02 | $91.50 | $89.02 | $90.22 | $90.12 | 67,897 |
| 2023-11-22 | $90.49 | $90.49 | $88.48 | $89.00 | $88.90 | 314,779 |
| 2023-11-21 | $90.25 | $91.95 | $89.50 | $90.71 | $90.61 | 98,023 |
| 2023-11-20 | $91.73 | $93.48 | $90.14 | $90.14 | $90.04 | 226,803 |
| 2023-11-17 | $91.66 | $92.97 | $91.21 | $91.70 | $91.70 | 72,658 |
| 2023-11-16 | $93.91 | $94.83 | $92.39 | $92.81 | $92.81 | 90,014 |
| 2023-11-15 | $93.94 | $95.90 | $93.94 | $94.80 | $94.80 | 105,045 |
| 2023-11-14 | $92.30 | $93.88 | $92.01 | $92.89 | $92.89 | 145,637 |
| 2023-11-13 | $97.66 | $99.22 | $96.03 | $96.63 | $96.63 | 151,638 |
| 2023-11-10 | $95.50 | $96.34 | $94.95 | $96.34 | $96.34 | 66,411 |
| 2023-11-09 | $93.10 | $97.95 | $93.00 | $96.43 | $96.43 | 114,874 |
| 2023-11-08 | $95.76 | $96.11 | $92.36 | $92.73 | $92.73 | 104,821 |
| 2023-11-07 | $97.75 | $98.03 | $96.20 | $96.61 | $96.61 | 91,700 |
| 2023-11-06 | $97.95 | $99.17 | $97.72 | $98.58 | $98.58 | 105,058 |
| 2023-11-03 | $97.41 | $99.46 | $96.18 | $99.18 | $99.18 | 185,518 |
| 2023-11-02 | $100.00 | $102.33 | $98.86 | $99.40 | $99.40 | 305,173 |
| 2023-11-01 | $106.56 | $106.75 | $103.10 | $103.42 | $103.42 | 157,686 |
| 2023-10-31 | $106.62 | $108.05 | $105.61 | $107.50 | $107.50 | 59,081 |
| 2023-10-30 | $107.99 | $109.96 | $107.00 | $107.82 | $107.82 | 53,270 |
| 2023-10-27 | $106.90 | $108.07 | $106.70 | $107.09 | $107.09 | 60,558 |
| 2023-10-26 | $109.75 | $110.40 | $106.56 | $106.62 | $106.62 | 88,910 |
| 2023-10-25 | $107.36 | $110.40 | $107.00 | $109.30 | $109.20 | 73,708 |
| 2023-10-24 | $106.96 | $107.44 | $104.40 | $104.73 | $104.63 | 152,699 |
| 2023-10-23 | $111.88 | $114.42 | $107.00 | $108.23 | $108.13 | 270,950 |
| 2023-10-20 | $111.53 | $112.50 | $109.49 | $111.45 | $111.35 | 244,815 |
| 2023-10-19 | $107.77 | $111.09 | $106.10 | $111.03 | $110.93 | 214,430 |
| 2023-10-18 | $105.26 | $107.30 | $104.38 | $106.02 | $105.92 | 116,865 |
| 2023-10-17 | $103.97 | $105.63 | $103.50 | $104.03 | $103.93 | 134,852 |
| 2023-10-16 | $101.51 | $102.99 | $101.29 | $102.00 | $101.90 | 115,836 |
| 2023-10-13 | $99.69 | $100.87 | $99.05 | $99.57 | $99.48 | 168,872 |
| 2023-10-12 | $98.51 | $102.78 | $98.17 | $102.57 | $102.47 | 199,469 |
| 2023-10-11 | $100.46 | $101.00 | $98.10 | $98.10 | $98.01 | 231,722 |
| 2023-10-10 | $104.55 | $106.58 | $102.52 | $104.29 | $104.19 | 144,359 |
| 2023-10-09 | $108.26 | $108.44 | $103.58 | $104.41 | $104.31 | 159,861 |
| 2023-10-06 | $107.38 | $109.19 | $105.00 | $107.52 | $107.42 | 136,715 |
| 2023-10-05 | $104.57 | $105.26 | $103.42 | $104.77 | $104.67 | 182,308 |
| 2023-10-04 | $106.00 | $106.00 | $103.09 | $103.95 | $103.85 | 230,113 |
| 2023-10-03 | $100.85 | $106.16 | $100.70 | $105.90 | $105.80 | 299,576 |
| 2023-10-02 | $96.55 | $99.20 | $95.61 | $99.20 | $99.11 | 190,116 |
| 2023-09-29 | $93.62 | $96.43 | $92.50 | $95.51 | $95.42 | 242,412 |
| 2023-09-28 | $98.01 | $98.65 | $94.00 | $94.31 | $94.22 | 189,245 |
| 2023-09-27 | $91.07 | $95.00 | $90.35 | $94.17 | $94.08 | 200,832 |
| 2023-09-26 | $90.71 | $92.52 | $90.58 | $92.12 | $91.94 | 230,781 |
| 2023-09-25 | $87.88 | $90.68 | $87.11 | $90.61 | $90.43 | 195,682 |
| 2023-09-22 | $87.40 | $88.10 | $84.54 | $85.01 | $84.84 | 150,406 |
| 2023-09-21 | $84.83 | $85.92 | $84.69 | $85.91 | $85.74 | 288,575 |
| 2023-09-20 | $81.35 | $81.67 | $80.72 | $81.24 | $81.08 | 50,681 |
| 2023-09-19 | $81.49 | $81.94 | $80.86 | $81.84 | $81.68 | 47,165 |
| 2023-09-18 | $81.64 | $81.89 | $80.78 | $80.81 | $80.65 | 79,994 |
| 2023-09-15 | $81.05 | $81.65 | $80.93 | $81.47 | $81.31 | 88,811 |
| 2023-09-14 | $80.42 | $81.36 | $80.26 | $80.76 | $80.60 | 98,002 |
| 2023-09-13 | $80.94 | $81.27 | $80.20 | $80.64 | $80.48 | 147,928 |
| 2023-09-12 | $81.12 | $81.38 | $80.27 | $80.39 | $80.23 | 61,608 |
| 2023-09-11 | $81.66 | $81.93 | $81.19 | $81.67 | $81.51 | 128,219 |
| 2023-09-08 | $80.84 | $81.15 | $79.98 | $80.65 | $80.49 | 104,187 |
| 2023-09-07 | $80.88 | $81.40 | $80.79 | $81.00 | $80.84 | 36,655 |
| 2023-09-06 | $80.55 | $81.26 | $80.11 | $80.99 | $80.83 | 151,004 |
| 2023-09-05 | $80.29 | $81.55 | $80.11 | $81.34 | $81.18 | 144,803 |
| 2023-09-01 | $77.87 | $79.48 | $77.74 | $79.13 | $78.97 | 297,419 |
| 2023-08-31 | $76.28 | $77.04 | $76.17 | $76.34 | $76.19 | 150,238 |
| 2023-08-30 | $76.77 | $77.36 | $76.36 | $76.65 | $76.50 | 146,631 |
| 2023-08-29 | $77.45 | $77.53 | $75.71 | $76.50 | $76.35 | 478,032 |
| 2023-08-28 | $77.08 | $78.16 | $76.71 | $77.45 | $77.30 | 237,947 |
| 2023-08-25 | $79.84 | $79.92 | $78.69 | $79.03 | $78.77 | 146,096 |
| 2023-08-24 | $79.54 | $80.28 | $79.22 | $80.28 | $80.02 | 112,358 |
| 2023-08-23 | $82.24 | $82.25 | $80.17 | $80.34 | $80.08 | 196,338 |
| 2023-08-22 | $85.48 | $85.80 | $84.42 | $84.51 | $84.23 | 113,050 |
| 2023-08-21 | $85.35 | $86.27 | $84.96 | $85.49 | $85.21 | 213,502 |
| 2023-08-18 | $82.66 | $82.78 | $81.47 | $82.18 | $81.91 | 297,078 |
| 2023-08-17 | $81.44 | $82.56 | $81.04 | $81.89 | $81.62 | 321,847 |
| 2023-08-16 | $79.73 | $79.90 | $78.50 | $79.60 | $79.34 | 119,475 |
| 2023-08-15 | $78.24 | $78.84 | $78.00 | $78.72 | $78.46 | 133,492 |
| 2023-08-14 | $76.88 | $77.08 | $75.74 | $76.66 | $76.41 | 203,577 |
| 2023-08-11 | $76.59 | $77.20 | $75.96 | $76.82 | $76.57 | 159,219 |
| 2023-08-10 | $74.54 | $76.72 | $74.47 | $76.71 | $76.46 | 188,704 |
| 2023-08-09 | $76.41 | $76.42 | $75.56 | $75.67 | $75.42 | 160,730 |
| 2023-08-08 | $76.11 | $76.51 | $75.15 | $76.27 | $76.02 | 170,112 |
| 2023-08-07 | $77.25 | $78.13 | $76.97 | $77.83 | $77.57 | 120,254 |
| 2023-08-04 | $79.38 | $79.38 | $76.12 | $76.39 | $76.14 | 173,611 |
| 2023-08-03 | $76.48 | $77.70 | $76.12 | $77.32 | $77.07 | 369,313 |
| 2023-08-02 | $72.15 | $73.24 | $71.53 | $72.14 | $71.90 | 313,783 |
| 2023-08-01 | $68.48 | $70.00 | $68.48 | $69.79 | $69.56 | 157,659 |
| 2023-07-31 | $68.01 | $68.01 | $66.80 | $67.74 | $67.52 | 127,710 |
| 2023-07-28 | $68.00 | $68.64 | $67.83 | $68.09 | $67.87 | 211,708 |
| 2023-07-27 | $64.87 | $67.03 | $64.71 | $66.84 | $66.62 | 419,588 |
| 2023-07-26 | $63.19 | $64.31 | $63.13 | $64.14 | $63.93 | 101,217 |
| 2023-07-25 | $64.49 | $64.80 | $63.87 | $64.32 | $64.01 | 106,561 |
| 2023-07-24 | $63.50 | $64.10 | $63.17 | $64.04 | $63.73 | 75,867 |
| 2023-07-21 | $63.38 | $64.31 | $63.27 | $64.14 | $63.83 | 76,201 |
| 2023-07-20 | $62.74 | $63.74 | $62.73 | $63.48 | $63.17 | 108,294 |
| 2023-07-19 | $62.55 | $63.06 | $61.75 | $61.79 | $61.49 | 127,429 |
| 2023-07-18 | $63.10 | $63.23 | $62.71 | $62.82 | $62.52 | 83,378 |
| 2023-07-17 | $63.66 | $63.93 | $63.28 | $63.43 | $63.12 | 72,883 |
| 2023-07-14 | $64.29 | $64.57 | $64.02 | $64.39 | $64.08 | 63,102 |
| 2023-07-13 | $65.77 | $66.16 | $64.67 | $65.36 | $65.04 | 98,819 |
| 2023-07-12 | $67.75 | $67.99 | $66.30 | $66.79 | $66.46 | 130,647 |
| 2023-07-11 | $68.00 | $68.42 | $67.37 | $67.99 | $67.66 | 106,781 |
| 2023-07-10 | $69.02 | $69.59 | $68.58 | $69.25 | $68.92 | 114,790 |
| 2023-07-07 | $68.61 | $69.13 | $68.47 | $68.90 | $68.90 | 192,497 |
| 2023-07-06 | $65.83 | $66.68 | $65.73 | $66.49 | $66.49 | 107,996 |
| 2023-07-05 | $63.10 | $64.63 | $63.10 | $64.18 | $64.18 | 78,644 |
| 2023-07-03 | $62.47 | $63.44 | $62.26 | $63.25 | $63.25 | 48,225 |
| 2023-06-30 | $63.76 | $63.91 | $62.50 | $62.78 | $62.78 | 173,612 |
| 2023-06-29 | $63.00 | $63.91 | $62.83 | $63.60 | $63.60 | 112,503 |
| 2023-06-28 | $61.56 | $62.22 | $61.31 | $61.51 | $61.51 | 69,430 |
| 2023-06-27 | $61.79 | $62.65 | $61.74 | $62.15 | $62.15 | 44,344 |
| 2023-06-26 | $61.40 | $62.00 | $61.30 | $61.95 | $61.85 | 145,068 |
| 2023-06-23 | $61.19 | $61.71 | $61.04 | $61.47 | $61.37 | 108,850 |
| 2023-06-22 | $62.27 | $62.94 | $61.93 | $62.73 | $62.63 | 68,958 |
| 2023-06-21 | $62.45 | $63.27 | $61.37 | $61.37 | $61.27 | 91,981 |
| 2023-06-20 | $62.06 | $62.14 | $61.33 | $61.53 | $61.43 | 129,817 |
| 2023-06-16 | $63.09 | $63.73 | $62.49 | $62.77 | $62.67 | 193,946 |
| 2023-06-15 | $62.38 | $62.85 | $61.57 | $62.33 | $62.23 | 132,010 |
| 2023-06-14 | $63.92 | $64.08 | $62.91 | $63.17 | $63.07 | 214,144 |
| 2023-06-13 | $63.73 | $65.38 | $63.73 | $64.92 | $64.82 | 100,510 |
| 2023-06-12 | $63.79 | $65.10 | $63.63 | $63.77 | $63.67 | 35,303 |
| 2023-06-09 | $65.32 | $65.55 | $64.45 | $64.65 | $64.55 | 43,784 |
| 2023-06-08 | $66.66 | $66.66 | $64.53 | $65.03 | $64.93 | 121,563 |
| 2023-06-07 | $64.70 | $66.65 | $64.52 | $66.00 | $65.89 | 51,339 |
| 2023-06-06 | $65.97 | $66.27 | $64.85 | $64.86 | $64.86 | 54,775 |
| 2023-06-05 | $66.95 | $66.95 | $65.57 | $66.15 | $66.15 | 77,960 |
| 2023-06-02 | $65.15 | $66.76 | $65.15 | $66.68 | $66.68 | 111,815 |
| 2023-06-01 | $65.39 | $66.01 | $64.82 | $65.70 | $65.70 | 180,465 |
| 2023-05-31 | $67.10 | $67.16 | $65.89 | $66.10 | $66.10 | 217,131 |
| 2023-05-30 | $66.94 | $67.11 | $66.02 | $66.25 | $66.25 | 60,162 |
| 2023-05-26 | $68.65 | $68.65 | $67.74 | $67.76 | $67.76 | 67,379 |
| 2023-05-25 | $68.02 | $68.97 | $67.62 | $68.16 | $68.16 | 53,367 |
| 2023-05-24 | $67.55 | $68.66 | $67.55 | $68.41 | $68.31 | 40,319 |
| 2023-05-23 | $69.00 | $69.10 | $67.84 | $68.09 | $67.99 | 54,859 |
| 2023-05-22 | $67.59 | $68.77 | $67.59 | $68.73 | $68.63 | 34,086 |
| 2023-05-19 | $67.00 | $67.57 | $66.93 | $67.36 | $67.26 | 54,192 |
| 2023-05-18 | $65.73 | $66.64 | $65.73 | $66.25 | $66.15 | 52,175 |
| 2023-05-17 | $64.94 | $65.78 | $64.94 | $65.37 | $65.28 | 39,131 |
| 2023-05-16 | $65.29 | $65.97 | $65.00 | $65.02 | $64.92 | 42,070 |
| 2023-05-15 | $65.24 | $65.57 | $65.14 | $65.47 | $65.37 | 35,609 |
| 2023-05-12 | $63.79 | $64.77 | $63.76 | $64.64 | $64.55 | 59,672 |
| 2023-05-11 | $64.21 | $64.70 | $63.73 | $63.73 | $63.64 | 54,303 |
| 2023-05-10 | $65.43 | $65.72 | $65.27 | $65.61 | $65.52 | 46,389 |
| 2023-05-09 | $65.49 | $66.01 | $65.04 | $65.66 | $65.56 | 35,817 |
| 2023-05-08 | $66.23 | $66.48 | $65.90 | $66.13 | $66.13 | 40,733 |
| 2023-05-05 | $66.95 | $67.16 | $66.13 | $66.17 | $66.17 | 67,254 |
| 2023-05-04 | $65.32 | $65.58 | $64.17 | $65.40 | $65.40 | 44,653 |
| 2023-05-03 | $64.20 | $65.04 | $63.67 | $64.03 | $64.03 | 42,317 |
| 2023-05-02 | $65.52 | $65.65 | $63.85 | $63.98 | $63.98 | 85,530 |
| 2023-05-01 | $63.77 | $67.16 | $63.65 | $66.78 | $66.78 | 100,385 |
| 2023-04-28 | $62.82 | $63.20 | $62.37 | $62.71 | $62.71 | 19,909 |
| 2023-04-27 | $65.03 | $65.64 | $64.16 | $64.24 | $64.24 | 95,810 |
| 2023-04-26 | $64.50 | $65.71 | $64.11 | $65.71 | $65.71 | 91,634 |
| 2023-04-25 | $63.75 | $64.13 | $62.65 | $63.83 | $63.83 | 101,540 |
| 2023-04-24 | $64.49 | $64.80 | $63.91 | $64.14 | $64.04 | 79,082 |
| 2023-04-21 | $62.95 | $64.41 | $62.95 | $64.33 | $64.33 | 90,576 |
| 2023-04-20 | $62.56 | $62.64 | $62.06 | $62.37 | $62.37 | 83,059 |
| 2023-04-19 | $63.13 | $63.51 | $62.50 | $62.75 | $62.75 | 108,819 |
| 2023-04-18 | $63.06 | $63.13 | $62.14 | $62.99 | $62.99 | 78,637 |
| 2023-04-17 | $61.27 | $63.17 | $61.27 | $63.03 | $63.03 | 88,676 |
| 2023-04-14 | $60.80 | $61.46 | $60.68 | $61.12 | $61.12 | 105,177 |
| 2023-04-13 | $59.50 | $60.68 | $59.25 | $60.41 | $60.41 | 51,072 |
| 2023-04-12 | $59.95 | $61.15 | $59.95 | $60.06 | $60.06 | 51,993 |
| 2023-04-11 | $60.04 | $60.43 | $59.72 | $59.72 | $59.72 | 29,562 |
| 2023-04-10 | $60.34 | $61.58 | $60.34 | $60.92 | $60.92 | 56,247 |
| 2023-04-06 | $60.45 | $60.58 | $60.02 | $60.25 | $60.25 | 96,970 |
| 2023-04-05 | $61.01 | $61.52 | $60.33 | $60.40 | $60.40 | 96,145 |
| 2023-04-04 | $61.55 | $61.60 | $60.04 | $60.73 | $60.73 | 58,394 |
| 2023-04-03 | $60.78 | $61.12 | $60.10 | $60.80 | $60.80 | 68,882 |
| 2023-03-31 | $61.50 | $62.16 | $60.78 | $60.95 | $60.95 | 71,260 |
| 2023-03-30 | $62.66 | $62.93 | $61.95 | $62.43 | $62.43 | 66,248 |
| 2023-03-29 | $64.05 | $64.05 | $63.00 | $63.23 | $63.23 | 111,337 |
| 2023-03-28 | $64.34 | $64.54 | $63.75 | $63.96 | $63.96 | 64,244 |
| 2023-03-27 | $64.26 | $64.47 | $62.91 | $64.35 | $64.35 | 140,226 |
| 2023-03-24 | $63.60 | $64.47 | $63.08 | $63.08 | $63.08 | 123,538 |
| 2023-03-23 | $63.35 | $64.15 | $63.05 | $63.34 | $63.34 | 61,179 |
| 2023-03-22 | $62.99 | $63.12 | $61.50 | $61.50 | $61.50 | 227,491 |
| 2023-03-21 | $66.04 | $66.04 | $64.04 | $64.15 | $64.15 | 51,491 |
| 2023-03-20 | $64.14 | $65.15 | $63.03 | $63.71 | $63.71 | 72,364 |
| 2023-03-17 | $63.01 | $64.28 | $62.21 | $64.16 | $64.16 | 121,246 |
| 2023-03-16 | $66.78 | $69.20 | $65.04 | $65.41 | $65.41 | 292,315 |
| 2023-03-15 | $66.33 | $70.19 | $66.00 | $69.86 | $69.86 | 430,620 |
| 2023-03-14 | $65.69 | $67.22 | $64.83 | $67.18 | $67.18 | 214,854 |
| 2023-03-13 | $61.88 | $65.23 | $61.17 | $64.36 | $64.36 | 426,758 |
| 2023-03-10 | $62.08 | $62.48 | $60.30 | $62.19 | $62.19 | 521,481 |
| 2023-03-09 | $65.16 | $65.18 | $64.01 | $64.13 | $64.13 | 208,539 |
| 2023-03-08 | $64.21 | $64.72 | $63.61 | $64.65 | $64.65 | 121,022 |
| 2023-03-07 | $66.23 | $66.88 | $65.22 | $65.71 | $65.71 | 190,091 |
| 2023-03-06 | $66.07 | $67.43 | $66.07 | $67.10 | $67.10 | 81,579 |
| 2023-03-03 | $66.74 | $67.46 | $65.40 | $65.40 | $65.40 | 151,865 |
| 2023-03-02 | $68.88 | $69.40 | $68.13 | $68.48 | $68.48 | 165,148 |
| 2023-03-01 | $66.31 | $67.43 | $65.90 | $66.60 | $66.60 | 117,337 |
| 2023-02-28 | $66.45 | $66.70 | $64.77 | $64.77 | $64.77 | 81,473 |
| 2023-02-27 | $66.01 | $66.48 | $65.41 | $66.14 | $66.14 | 75,227 |
| 2023-02-24 | $65.14 | $66.49 | $64.51 | $65.82 | $65.82 | 120,948 |
| 2023-02-23 | $66.22 | $66.42 | $64.91 | $65.33 | $65.33 | 169,386 |
| 2023-02-22 | $68.26 | $68.26 | $67.09 | $67.68 | $67.68 | 101,039 |
| 2023-02-21 | $67.07 | $68.30 | $66.98 | $67.98 | $67.98 | 138,319 |
| 2023-02-17 | $66.71 | $66.77 | $64.60 | $64.64 | $64.64 | 107,069 |
| 2023-02-16 | $63.81 | $65.08 | $63.70 | $64.70 | $64.70 | 265,389 |
| 2023-02-15 | $61.43 | $63.04 | $60.95 | $62.26 | $62.26 | 178,664 |
| 2023-02-14 | $60.65 | $62.39 | $60.10 | $60.95 | $60.95 | 119,097 |
| 2023-02-13 | $61.07 | $61.10 | $60.13 | $60.68 | $60.68 | 70,127 |
| 2023-02-10 | $59.80 | $61.47 | $59.80 | $61.13 | $61.13 | 408,314 |
| 2023-02-09 | $57.19 | $59.61 | $56.88 | $59.39 | $59.39 | 98,565 |
| 2023-02-08 | $59.66 | $60.47 | $58.85 | $58.85 | $58.85 | 96,284 |
| 2023-02-07 | $59.31 | $60.34 | $58.70 | $60.13 | $60.13 | 96,656 |
| 2023-02-06 | $59.23 | $59.23 | $58.53 | $58.74 | $58.74 | 81,420 |
| 2023-02-03 | $59.40 | $59.77 | $58.57 | $59.04 | $59.04 | 165,158 |
| 2023-02-02 | $58.08 | $59.25 | $57.65 | $58.65 | $58.65 | 340,612 |
| 2023-02-01 | $58.87 | $60.52 | $58.08 | $59.48 | $59.48 | 277,796 |
| 2023-01-31 | $60.24 | $61.21 | $59.47 | $59.72 | $59.72 | 112,707 |
| 2023-01-30 | $61.00 | $61.29 | $60.25 | $61.11 | $61.11 | 64,664 |
| 2023-01-27 | $62.04 | $62.24 | $60.58 | $60.85 | $60.85 | 83,996 |
| 2023-01-26 | $61.02 | $61.64 | $60.21 | $60.53 | $60.53 | 113,389 |
| 2023-01-25 | $60.65 | $61.36 | $60.02 | $60.39 | $60.29 | 122,540 |
| 2023-01-24 | $62.21 | $63.15 | $60.44 | $60.67 | $60.57 | 105,546 |
| 2023-01-23 | $63.21 | $63.34 | $62.22 | $62.70 | $62.60 | 176,681 |
| 2023-01-20 | $61.40 | $62.92 | $61.13 | $62.63 | $62.53 | 170,639 |
| 2023-01-19 | $61.69 | $62.07 | $60.83 | $61.01 | $60.91 | 93,557 |
| 2023-01-18 | $60.90 | $62.92 | $60.58 | $61.40 | $61.30 | 205,645 |
| 2023-01-17 | $64.25 | $64.29 | $62.95 | $63.90 | $63.79 | 102,402 |
| 2023-01-13 | $62.06 | $64.05 | $61.28 | $63.69 | $63.58 | 169,811 |
| 2023-01-12 | $62.73 | $64.03 | $61.54 | $61.65 | $61.55 | 214,176 |
| 2023-01-11 | $62.95 | $63.06 | $62.00 | $62.02 | $61.92 | 214,252 |
| 2023-01-10 | $63.52 | $65.36 | $63.14 | $64.80 | $64.69 | 353,819 |
| 2023-01-09 | $63.89 | $64.09 | $61.15 | $61.95 | $61.85 | 566,340 |
| 2023-01-06 | $65.25 | $65.44 | $61.66 | $62.39 | $62.29 | 651,736 |
| 2023-01-05 | $67.73 | $67.82 | $66.05 | $66.05 | $65.94 | 95,258 |
| 2023-01-04 | $66.51 | $68.12 | $66.39 | $67.06 | $66.95 | 135,876 |
| 2023-01-03 | $67.48 | $68.84 | $66.90 | $67.49 | $67.38 | 175,016 |
| 2022-12-30 | $71.88 | $72.49 | $70.38 | $71.61 | $71.61 | 147,971 |
| 2022-12-29 | $72.35 | $72.60 | $70.33 | $71.04 | $71.04 | 119,056 |
| 2022-12-28 | $70.30 | $73.60 | $69.85 | $72.87 | $72.87 | 160,705 |
| 2022-12-27 | $71.08 | $72.20 | $70.52 | $72.13 | $72.13 | 155,192 |
| 2022-12-23 | $68.07 | $69.38 | $68.07 | $69.33 | $69.16 | 229,296 |
| 2022-12-22 | $66.48 | $67.08 | $66.08 | $66.75 | $66.58 | 98,307 |
| 2022-12-21 | $64.41 | $66.00 | $64.02 | $65.72 | $65.56 | 87,181 |
| 2022-12-20 | $64.93 | $65.91 | $64.59 | $65.91 | $65.75 | 157,510 |
| 2022-12-19 | $62.85 | $63.88 | $62.69 | $63.25 | $63.09 | 121,777 |
| 2022-12-16 | $62.03 | $62.46 | $60.55 | $61.09 | $61.09 | 115,759 |
| 2022-12-15 | $61.08 | $61.08 | $59.88 | $60.70 | $60.70 | 160,323 |
| 2022-12-14 | $64.83 | $65.23 | $62.76 | $62.86 | $62.86 | 184,304 |
| 2022-12-13 | $63.00 | $64.56 | $62.46 | $64.21 | $64.21 | 192,760 |
| 2022-12-12 | $65.48 | $66.65 | $64.64 | $66.04 | $66.04 | 118,252 |
| 2022-12-09 | $64.93 | $67.00 | $64.90 | $66.83 | $66.83 | 197,068 |
| 2022-12-08 | $64.46 | $64.64 | $63.25 | $63.50 | $63.50 | 188,567 |
| 2022-12-07 | $62.35 | $63.30 | $61.62 | $62.21 | $62.21 | 184,438 |
| 2022-12-06 | $64.19 | $64.74 | $62.52 | $63.34 | $63.34 | 147,654 |
| 2022-12-05 | $63.84 | $64.93 | $63.71 | $64.57 | $64.57 | 182,382 |
| 2022-12-02 | $64.10 | $64.94 | $62.15 | $62.30 | $62.30 | 384,920 |
| 2022-12-01 | $65.42 | $66.17 | $62.32 | $62.36 | $62.36 | 285,360 |
| 2022-11-30 | $68.40 | $68.72 | $67.37 | $67.58 | $67.58 | 218,060 |
| 2022-11-29 | $66.40 | $67.49 | $65.83 | $67.46 | $67.46 | 318,725 |
| 2022-11-28 | $64.45 | $65.72 | $64.16 | $64.94 | $64.94 | 144,841 |
| 2022-11-25 | $66.26 | $66.77 | $66.11 | $66.11 | $66.11 | 101,530 |
| 2022-11-23 | $65.36 | $66.35 | $64.90 | $65.29 | $65.17 | 278,407 |
| 2022-11-22 | $66.72 | $66.91 | $65.20 | $65.26 | $65.14 | 504,782 |
| 2022-11-21 | $68.14 | $68.65 | $65.74 | $66.86 | $66.86 | 1,837,131 |
| 2022-11-18 | $67.90 | $69.27 | $67.50 | $68.84 | $68.84 | 299,031 |
| 2022-11-17 | $68.20 | $68.86 | $67.69 | $67.83 | $67.83 | 512,451 |
| 2022-11-16 | $69.12 | $70.13 | $66.76 | $66.77 | $66.77 | 691,796 |
| 2022-11-15 | $71.19 | $71.83 | $69.00 | $69.00 | $69.00 | 311,165 |
| 2022-11-14 | $71.82 | $72.90 | $71.57 | $71.85 | $71.85 | 142,600 |
| 2022-11-11 | $72.51 | $72.58 | $71.06 | $71.69 | $71.69 | 254,106 |
| 2022-11-10 | $75.18 | $75.99 | $72.29 | $72.71 | $72.71 | 1,064,121 |
| 2022-11-09 | $79.05 | $79.96 | $77.55 | $78.25 | $78.25 | 204,411 |
| 2022-11-08 | $79.22 | $79.22 | $76.71 | $78.17 | $78.17 | 356,515 |
| 2022-11-07 | $77.48 | $80.23 | $77.10 | $80.19 | $80.19 | 279,578 |
| 2022-11-04 | $77.50 | $78.73 | $76.61 | $78.32 | $78.32 | 208,159 |
| 2022-11-03 | $78.14 | $78.24 | $76.13 | $76.92 | $76.92 | 250,393 |
| 2022-11-02 | $75.62 | $77.16 | $74.78 | $76.39 | $76.39 | 342,482 |
| 2022-11-01 | $74.93 | $77.28 | $74.60 | $76.93 | $76.93 | 413,665 |
| 2022-10-31 | $77.84 | $78.90 | $76.15 | $77.66 | $77.66 | 492,518 |
| 2022-10-28 | $75.47 | $77.32 | $74.59 | $76.77 | $76.77 | 575,022 |
| 2022-10-27 | $75.47 | $76.39 | $73.20 | $73.99 | $73.99 | 618,317 |
| 2022-10-26 | $79.09 | $79.25 | $76.51 | $77.01 | $77.01 | 677,257 |
| 2022-10-25 | $84.02 | $84.02 | $80.58 | $80.97 | $80.92 | 678,314 |
| 2022-10-24 | $86.38 | $88.51 | $85.26 | $87.08 | $87.02 | 409,546 |
| 2022-10-21 | $86.60 | $88.21 | $84.29 | $85.14 | $85.08 | 588,575 |
| 2022-10-20 | $77.35 | $81.61 | $77.29 | $81.22 | $81.17 | 441,063 |
| 2022-10-19 | $74.21 | $76.17 | $73.86 | $75.98 | $75.98 | 228,354 |
| 2022-10-18 | $73.06 | $74.42 | $71.66 | $72.57 | $72.57 | 348,324 |
| 2022-10-17 | $71.09 | $73.36 | $70.45 | $73.26 | $73.26 | 326,273 |
| 2022-10-14 | $69.00 | $71.54 | $68.50 | $71.36 | $71.36 | 293,972 |
| 2022-10-13 | $73.27 | $73.27 | $70.12 | $71.03 | $71.03 | 324,427 |
| 2022-10-12 | $70.75 | $70.88 | $69.55 | $70.27 | $70.27 | 218,240 |
| 2022-10-11 | $69.75 | $70.87 | $68.14 | $69.69 | $69.69 | 373,820 |
| 2022-10-10 | $68.71 | $70.59 | $68.63 | $70.09 | $70.09 | 329,285 |
| 2022-10-07 | $68.53 | $68.77 | $67.09 | $67.78 | $67.78 | 149,594 |
| 2022-10-06 | $66.58 | $68.39 | $66.19 | $67.58 | $67.58 | 265,231 |
| 2022-10-05 | $65.96 | $67.95 | $65.74 | $67.53 | $67.53 | 273,632 |
| 2022-10-04 | $64.86 | $65.99 | $64.56 | $65.30 | $65.30 | 447,553 |
| 2022-10-03 | $65.74 | $66.31 | $64.59 | $65.63 | $65.63 | 473,856 |
| 2022-09-30 | $66.65 | $68.91 | $65.80 | $68.19 | $68.19 | 311,295 |
| 2022-09-29 | $68.48 | $68.73 | $66.83 | $66.83 | $66.83 | 216,993 |
| 2022-09-28 | $66.14 | $67.12 | $64.76 | $65.02 | $65.02 | 363,795 |
| 2022-09-27 | $67.22 | $68.76 | $66.89 | $68.18 | $68.18 | 406,650 |
| 2022-09-26 | $63.70 | $65.92 | $63.19 | $65.49 | $65.49 | 236,234 |
| 2022-09-23 | $63.84 | $64.27 | $61.82 | $62.59 | $62.59 | 228,905 |
| 2022-09-22 | $63.41 | $65.00 | $63.08 | $63.85 | $63.85 | 184,383 |
| 2022-09-21 | $63.21 | $63.55 | $61.15 | $61.19 | $61.19 | 194,179 |
| 2022-09-20 | $65.00 | $65.87 | $63.79 | $64.04 | $64.04 | 202,577 |
| 2022-09-19 | $63.66 | $63.82 | $62.58 | $63.27 | $63.27 | 234,325 |
| 2022-09-16 | $62.29 | $63.04 | $61.22 | $62.90 | $62.90 | 118,675 |
| 2022-09-15 | $60.90 | $61.66 | $60.61 | $61.27 | $61.27 | 181,793 |
| 2022-09-14 | $61.74 | $62.22 | $60.00 | $60.21 | $60.21 | 163,533 |
| 2022-09-13 | $62.90 | $63.59 | $61.43 | $61.70 | $61.70 | 121,202 |
| 2022-09-12 | $61.25 | $63.22 | $60.79 | $62.41 | $62.41 | 164,376 |
| 2022-09-09 | $61.97 | $62.71 | $61.16 | $61.74 | $61.74 | 88,167 |
| 2022-09-08 | $61.56 | $62.29 | $60.85 | $62.15 | $62.15 | 87,617 |
| 2022-09-07 | $62.00 | $62.05 | $60.21 | $60.65 | $60.65 | 209,479 |
| 2022-09-06 | $60.76 | $62.99 | $60.76 | $62.99 | $62.99 | 237,610 |
| 2022-09-02 | $59.62 | $59.81 | $58.63 | $58.95 | $58.95 | 132,768 |
| 2022-09-01 | $59.88 | $60.80 | $59.00 | $59.67 | $59.67 | 417,016 |
| 2022-08-31 | $55.90 | $56.76 | $55.23 | $56.51 | $56.51 | 104,102 |
| 2022-08-30 | $54.80 | $55.38 | $53.93 | $54.63 | $54.63 | 122,005 |
| 2022-08-29 | $54.74 | $55.54 | $54.74 | $54.94 | $54.94 | 142,422 |
| 2022-08-26 | $55.52 | $55.64 | $53.32 | $53.64 | $53.64 | 142,273 |
| 2022-08-25 | $57.93 | $57.93 | $55.42 | $55.70 | $55.67 | 86,688 |
| 2022-08-24 | $57.58 | $58.70 | $57.36 | $58.24 | $58.20 | 86,178 |
| 2022-08-23 | $56.77 | $57.04 | $55.18 | $56.42 | $56.38 | 146,237 |
| 2022-08-22 | $56.46 | $57.60 | $56.33 | $57.47 | $57.43 | 213,625 |
| 2022-08-19 | $54.90 | $55.85 | $54.90 | $55.67 | $55.64 | 142,100 |
| 2022-08-18 | $52.04 | $52.59 | $51.50 | $52.27 | $52.24 | 95,974 |
| 2022-08-17 | $50.49 | $51.52 | $50.44 | $51.16 | $51.13 | 107,212 |
| 2022-08-16 | $49.66 | $50.73 | $49.46 | $49.52 | $49.49 | 53,610 |
| 2022-08-15 | $49.65 | $49.88 | $48.94 | $49.82 | $49.79 | 47,767 |
| 2022-08-12 | $50.02 | $50.10 | $49.13 | $49.13 | $49.13 | 77,150 |
| 2022-08-11 | $50.27 | $52.70 | $50.27 | $52.32 | $52.32 | 84,983 |
| 2022-08-10 | $49.85 | $50.25 | $48.68 | $49.55 | $49.55 | 76,779 |
| 2022-08-09 | $49.77 | $50.05 | $49.39 | $49.64 | $49.64 | 49,249 |
| 2022-08-08 | $50.24 | $50.24 | $48.86 | $49.00 | $49.00 | 80,228 |
| 2022-08-05 | $50.91 | $52.30 | $50.91 | $51.27 | $51.27 | 187,244 |
| 2022-08-04 | $49.14 | $49.78 | $48.87 | $49.07 | $49.07 | 35,749 |
| 2022-08-03 | $51.34 | $52.00 | $48.96 | $49.14 | $49.14 | 79,215 |
| 2022-08-02 | $48.68 | $51.30 | $48.29 | $51.14 | $51.14 | 204,582 |
| 2022-08-01 | $49.89 | $49.89 | $47.84 | $47.98 | $47.98 | 408,665 |
| 2022-07-29 | $51.26 | $51.87 | $48.30 | $50.73 | $50.73 | 395,173 |
| 2022-07-28 | $52.36 | $52.98 | $51.30 | $52.16 | $52.16 | 107,876 |
| 2022-07-27 | $52.46 | $53.65 | $52.00 | $53.54 | $53.54 | 85,312 |
| 2022-07-26 | $52.13 | $52.97 | $51.97 | $52.82 | $52.82 | 229,005 |
| 2022-07-25 | $54.67 | $55.02 | $53.82 | $53.86 | $53.85 | 70,972 |
| 2022-07-22 | $52.34 | $53.19 | $51.63 | $52.64 | $52.63 | 117,197 |
| 2022-07-21 | $55.03 | $55.03 | $53.21 | $54.09 | $54.08 | 106,695 |
| 2022-07-20 | $54.07 | $55.76 | $54.07 | $55.45 | $55.44 | 125,085 |
| 2022-07-19 | $54.71 | $55.86 | $54.38 | $55.24 | $55.23 | 101,907 |
| 2022-07-18 | $54.33 | $55.77 | $54.19 | $54.63 | $54.62 | 201,373 |
| 2022-07-15 | $54.83 | $55.20 | $53.27 | $53.50 | $53.49 | 186,983 |
| 2022-07-14 | $56.79 | $57.54 | $55.78 | $56.07 | $56.06 | 63,251 |
| 2022-07-13 | $58.75 | $59.47 | $55.37 | $55.42 | $55.41 | 98,783 |
| 2022-07-12 | $57.01 | $57.70 | $56.01 | $57.33 | $57.32 | 90,047 |
| 2022-07-11 | $58.05 | $58.15 | $56.77 | $57.70 | $57.69 | 180,052 |
| 2022-07-08 | $58.81 | $60.43 | $58.79 | $59.91 | $59.90 | 121,079 |
| 2022-07-07 | $57.69 | $59.48 | $57.48 | $58.59 | $58.58 | 152,913 |
| 2022-07-06 | $56.60 | $58.73 | $56.42 | $58.56 | $58.55 | 119,215 |
| 2022-07-05 | $56.11 | $57.00 | $54.81 | $56.87 | $56.86 | 253,461 |
| 2022-07-01 | $55.09 | $57.31 | $53.37 | $56.77 | $56.75 | 129,643 |
| 2022-06-30 | $57.12 | $57.12 | $55.50 | $56.47 | $56.46 | 259,701 |
| 2022-06-29 | $59.36 | $59.36 | $57.58 | $57.89 | $57.88 | 90,411 |
| 2022-06-28 | $61.71 | $62.38 | $60.31 | $60.33 | $60.32 | 65,256 |
| 2022-06-27 | $62.29 | $62.50 | $61.15 | $61.57 | $61.55 | 83,116 |
| 2022-06-24 | $60.45 | $61.75 | $59.92 | $61.57 | $61.55 | 131,441 |
| 2022-06-23 | $60.29 | $60.41 | $57.61 | $59.21 | $59.20 | 211,607 |
| 2022-06-22 | $61.53 | $61.66 | $60.47 | $60.47 | $60.46 | 89,753 |
| 2022-06-21 | $61.80 | $63.98 | $61.59 | $62.69 | $62.67 | 217,315 |
| 2022-06-17 | $58.98 | $60.44 | $58.00 | $59.95 | $59.94 | 137,363 |
| 2022-06-16 | $62.12 | $62.63 | $59.03 | $59.21 | $59.20 | 316,720 |
| 2022-06-15 | $63.09 | $63.09 | $60.00 | $60.20 | $60.19 | 364,437 |
| 2022-06-14 | $63.07 | $64.94 | $62.52 | $64.48 | $64.46 | 203,787 |
| 2022-06-13 | $60.57 | $63.84 | $60.40 | $62.41 | $62.39 | 530,212 |
| 2022-06-10 | $56.25 | $58.66 | $55.81 | $57.88 | $57.87 | 302,245 |
| 2022-06-09 | $56.15 | $56.90 | $55.10 | $56.61 | $56.60 | 305,428 |
| 2022-06-08 | $55.38 | $56.33 | $54.95 | $56.33 | $56.32 | 98,411 |
| 2022-06-07 | $54.75 | $54.87 | $54.00 | $54.72 | $54.71 | 109,754 |
| 2022-06-06 | $54.01 | $56.20 | $53.79 | $55.80 | $55.79 | 93,085 |
| 2022-06-03 | $54.34 | $54.66 | $53.33 | $53.38 | $53.37 | 96,747 |
| 2022-06-02 | $53.13 | $54.30 | $53.08 | $53.70 | $53.69 | 99,086 |
| 2022-06-01 | $52.88 | $54.54 | $51.94 | $53.70 | $53.69 | 143,966 |
| 2022-05-31 | $53.22 | $54.94 | $52.96 | $54.67 | $54.66 | 197,277 |
| 2022-05-27 | $51.42 | $51.68 | $50.85 | $51.20 | $51.19 | 227,585 |
| 2022-05-26 | $52.29 | $53.67 | $52.15 | $52.55 | $52.54 | 89,636 |
| 2022-05-25 | $51.58 | $52.87 | $51.41 | $52.32 | $52.31 | 123,281 |
| 2022-05-24 | $53.19 | $53.24 | $51.33 | $52.03 | $52.01 | 300,669 |
| 2022-05-23 | $54.02 | $54.36 | $53.22 | $53.68 | $53.66 | 172,542 |
| 2022-05-20 | $54.89 | $54.89 | $51.60 | $52.00 | $51.98 | 632,728 |
| 2022-05-19 | $54.50 | $56.24 | $54.25 | $55.72 | $55.70 | 298,346 |
| 2022-05-18 | $59.15 | $59.28 | $56.40 | $56.61 | $56.59 | 144,591 |
| 2022-05-17 | $60.45 | $60.85 | $59.85 | $60.62 | $60.60 | 129,442 |
| 2022-05-16 | $59.26 | $59.49 | $57.40 | $58.56 | $58.54 | 173,881 |
| 2022-05-13 | $60.55 | $61.24 | $60.43 | $61.14 | $61.12 | 195,828 |
| 2022-05-12 | $58.36 | $59.10 | $57.22 | $59.10 | $59.08 | 299,665 |
| 2022-05-11 | $62.14 | $62.68 | $58.22 | $58.25 | $58.23 | 302,484 |
| 2022-05-10 | $60.33 | $62.21 | $59.65 | $61.87 | $61.85 | 370,739 |
| 2022-05-09 | $64.18 | $64.51 | $60.87 | $61.14 | $61.12 | 663,394 |
| 2022-05-06 | $61.77 | $63.80 | $61.62 | $63.02 | $63.00 | 395,516 |
| 2022-05-05 | $59.66 | $62.54 | $59.66 | $61.28 | $61.26 | 220,630 |
| 2022-05-04 | $58.27 | $59.41 | $57.50 | $58.12 | $58.10 | 99,259 |
| 2022-05-03 | $58.07 | $59.70 | $57.86 | $58.99 | $58.97 | 192,427 |
| 2022-05-02 | $59.60 | $61.10 | $59.35 | $60.56 | $60.54 | 258,809 |
| 2022-04-29 | $58.09 | $58.70 | $57.00 | $58.43 | $58.41 | 126,492 |
| 2022-04-28 | $57.21 | $57.75 | $56.75 | $56.86 | $56.84 | 138,627 |
| 2022-04-27 | $55.73 | $57.11 | $55.03 | $56.80 | $56.78 | 134,718 |
| 2022-04-26 | $55.22 | $55.41 | $54.30 | $55.00 | $54.98 | 151,291 |
| 2022-04-25 | $55.92 | $56.22 | $54.55 | $55.89 | $55.87 | 134,405 |
| 2022-04-22 | $56.58 | $57.11 | $55.26 | $56.78 | $56.76 | 164,633 |
| 2022-04-21 | $56.48 | $57.84 | $56.05 | $56.05 | $56.03 | 255,599 |
| 2022-04-20 | $57.48 | $57.52 | $55.24 | $55.53 | $55.51 | 203,843 |
| 2022-04-19 | $58.26 | $59.20 | $57.75 | $58.91 | $58.89 | 235,994 |
| 2022-04-18 | $57.29 | $58.54 | $57.06 | $57.89 | $57.87 | 199,706 |
| 2022-04-14 | $54.91 | $57.42 | $54.91 | $57.31 | $57.29 | 178,228 |
| 2022-04-13 | $57.57 | $57.57 | $53.85 | $55.53 | $55.51 | 377,050 |
| 2022-04-12 | $57.90 | $58.55 | $57.36 | $57.81 | $57.79 | 310,542 |
| 2022-04-11 | $57.21 | $59.40 | $57.12 | $58.96 | $58.94 | 297,856 |
| 2022-04-08 | $54.23 | $57.64 | $54.09 | $56.50 | $56.48 | 258,153 |
| 2022-04-07 | $51.72 | $53.95 | $51.72 | $53.37 | $53.35 | 296,174 |
| 2022-04-06 | $51.26 | $51.82 | $50.21 | $50.78 | $50.76 | 340,520 |
| 2022-04-05 | $47.90 | $49.95 | $47.60 | $49.22 | $49.20 | 157,977 |
| 2022-04-04 | $47.92 | $49.26 | $47.85 | $47.93 | $47.91 | 173,877 |
| 2022-04-01 | $49.76 | $49.84 | $47.30 | $47.81 | $47.79 | 140,665 |
| 2022-03-31 | $50.06 | $50.22 | $49.61 | $49.84 | $49.82 | 132,746 |
| 2022-03-30 | $50.93 | $51.00 | $49.75 | $50.01 | $49.99 | 67,096 |
| 2022-03-29 | $50.71 | $50.74 | $49.35 | $50.32 | $50.30 | 94,709 |
| 2022-03-28 | $50.58 | $51.28 | $50.00 | $51.08 | $51.06 | 135,850 |
| 2022-03-25 | $48.65 | $50.22 | $48.65 | $49.90 | $49.88 | 82,129 |
| 2022-03-24 | $46.87 | $47.89 | $46.75 | $47.60 | $47.58 | 82,274 |
| 2022-03-23 | $46.79 | $47.11 | $45.77 | $45.77 | $45.75 | 94,683 |
| 2022-03-22 | $47.42 | $47.74 | $47.07 | $47.46 | $47.44 | 122,768 |
| 2022-03-21 | $46.13 | $47.00 | $45.91 | $46.68 | $46.66 | 68,485 |
| 2022-03-18 | $45.58 | $45.86 | $44.75 | $44.78 | $44.76 | 125,413 |
| 2022-03-17 | $45.94 | $46.76 | $45.67 | $46.75 | $46.73 | 225,407 |
| 2022-03-16 | $46.44 | $47.40 | $46.00 | $46.88 | $46.86 | 244,521 |
| 2022-03-15 | $45.59 | $46.69 | $45.27 | $46.60 | $46.58 | 69,884 |
| 2022-03-14 | $45.91 | $46.70 | $45.80 | $46.51 | $46.49 | 89,428 |
| 2022-03-11 | $44.88 | $45.34 | $44.10 | $44.84 | $44.82 | 110,647 |
| 2022-03-10 | $45.46 | $46.06 | $45.15 | $45.56 | $45.54 | 201,365 |
| 2022-03-09 | $45.06 | $45.75 | $44.83 | $45.38 | $45.36 | 43,745 |
| 2022-03-08 | $45.03 | $45.57 | $44.90 | $45.51 | $45.49 | 107,385 |
| 2022-03-07 | $44.59 | $44.88 | $43.90 | $44.70 | $44.68 | 91,010 |
| 2022-03-04 | $43.09 | $43.91 | $42.84 | $43.13 | $43.11 | 59,588 |
| 2022-03-03 | $44.71 | $44.83 | $43.81 | $44.33 | $44.31 | 36,835 |
| 2022-03-02 | $43.99 | $46.07 | $43.62 | $45.73 | $45.71 | 87,324 |
| 2022-03-01 | $43.16 | $43.67 | $42.30 | $42.96 | $42.94 | 86,590 |
| 2022-02-28 | $43.44 | $43.44 | $42.35 | $42.61 | $42.59 | 57,529 |
| 2022-02-25 | $44.34 | $44.43 | $43.89 | $44.00 | $43.98 | 42,177 |
| 2022-02-24 | $43.76 | $44.95 | $43.53 | $44.38 | $44.36 | 86,422 |
| 2022-02-23 | $43.77 | $44.71 | $43.67 | $44.71 | $44.69 | 38,359 |
| 2022-02-22 | $44.26 | $44.54 | $43.88 | $43.90 | $43.88 | 44,775 |
| 2022-02-18 | $44.70 | $44.70 | $44.01 | $44.01 | $44.00 | 78,835 |
| 2022-02-17 | $44.97 | $45.44 | $44.21 | $44.87 | $44.85 | 83,722 |
| 2022-02-16 | $45.41 | $46.40 | $45.26 | $45.59 | $45.57 | 118,383 |
| 2022-02-15 | $45.68 | $46.11 | $45.67 | $46.08 | $46.06 | 96,921 |
| 2022-02-14 | $44.35 | $45.28 | $44.25 | $45.15 | $45.13 | 189,850 |
| 2022-02-11 | $43.99 | $45.56 | $43.55 | $43.66 | $43.64 | 374,964 |
| 2022-02-10 | $42.99 | $43.68 | $42.64 | $43.68 | $43.66 | 49,416 |
| 2022-02-09 | $42.16 | $42.38 | $41.80 | $42.33 | $42.31 | 32,115 |
| 2022-02-08 | $42.25 | $43.00 | $42.25 | $43.00 | $42.98 | 77,715 |
| 2022-02-07 | $41.62 | $42.00 | $41.50 | $41.99 | $41.97 | 71,417 |
| 2022-02-04 | $41.23 | $41.74 | $40.98 | $41.45 | $41.43 | 88,350 |
| 2022-02-03 | $41.25 | $41.29 | $40.80 | $41.04 | $41.03 | 47,887 |
| 2022-02-02 | $40.89 | $40.89 | $39.87 | $40.50 | $40.49 | 35,205 |
| 2022-02-01 | $40.62 | $41.20 | $40.62 | $40.90 | $40.89 | 93,516 |
| 2022-01-31 | $40.79 | $40.79 | $40.39 | $40.65 | $40.64 | 34,470 |
| 2022-01-28 | $40.53 | $40.77 | $40.20 | $40.21 | $40.20 | 32,332 |
| 2022-01-27 | $40.07 | $40.11 | $39.52 | $39.66 | $39.65 | 71,269 |
| 2022-01-26 | $40.45 | $40.52 | $40.25 | $40.40 | $40.39 | 68,133 |
| 2022-01-25 | $40.19 | $40.55 | $39.93 | $40.28 | $40.26 | 65,592 |
| 2022-01-24 | $39.19 | $39.91 | $39.19 | $39.91 | $39.89 | 95,108 |
| 2022-01-21 | $39.47 | $39.89 | $38.96 | $39.45 | $39.43 | 142,836 |
| 2022-01-20 | $40.03 | $40.36 | $40.01 | $40.11 | $40.09 | 15,883 |
| 2022-01-19 | $39.94 | $40.14 | $39.62 | $39.96 | $39.94 | 100,497 |
| 2022-01-18 | $40.40 | $40.97 | $40.32 | $40.97 | $40.95 | 50,979 |
| 2022-01-14 | $39.26 | $39.79 | $39.26 | $39.65 | $39.63 | 38,011 |
| 2022-01-13 | $40.00 | $40.24 | $39.45 | $39.47 | $39.45 | 25,077 |
| 2022-01-12 | $39.05 | $39.72 | $39.05 | $39.56 | $39.54 | 26,532 |
| 2022-01-11 | $39.31 | $39.53 | $39.10 | $39.22 | $39.20 | 60,055 |
| 2022-01-10 | $39.49 | $39.65 | $39.05 | $39.05 | $39.03 | 67,924 |
| 2022-01-07 | $38.97 | $39.10 | $38.54 | $38.63 | $38.61 | 94,223 |
| 2022-01-06 | $38.95 | $39.11 | $38.54 | $38.54 | $38.52 | 75,897 |
| 2022-01-05 | $38.13 | $38.70 | $37.91 | $38.66 | $38.64 | 27,358 |
| 2022-01-04 | $39.44 | $39.44 | $38.63 | $38.63 | $38.61 | 43,870 |
| 2022-01-03 | $38.30 | $39.03 | $38.15 | $39.00 | $38.98 | 77,023 |
| 2021-12-31 | $37.84 | $38.04 | $37.38 | $37.54 | $37.52 | 99,521 |
| 2021-12-30 | $38.02 | $38.43 | $37.73 | $37.74 | $37.72 | 44,598 |
| 2021-12-29 | $38.55 | $39.04 | $38.45 | $38.73 | $38.71 | 71,626 |
| 2021-12-28 | $37.76 | $38.19 | $37.46 | $37.92 | $37.90 | 55,712 |
| 2021-12-27 | $38.20 | $38.36 | $37.99 | $38.03 | $38.01 | 15,014 |
| 2021-12-23 | $37.89 | $38.62 | $37.89 | $38.28 | $38.26 | 25,885 |
| 2021-12-22 | $38.21 | $38.39 | $38.11 | $38.20 | $38.18 | 44,011 |
| 2021-12-21 | $39.00 | $39.20 | $38.68 | $38.73 | $38.71 | 68,748 |
| 2021-12-20 | $38.05 | $38.87 | $37.96 | $38.82 | $38.80 | 36,947 |
| 2021-12-17 | $38.25 | $38.26 | $37.80 | $38.08 | $38.06 | 73,125 |
| 2021-12-16 | $38.92 | $38.92 | $38.50 | $38.65 | $38.63 | 21,085 |
| 2021-12-15 | $38.93 | $38.98 | $38.63 | $38.89 | $38.87 | 39,070 |
| 2021-12-14 | $38.69 | $39.22 | $38.64 | $38.78 | $38.76 | 22,629 |
| 2021-12-13 | $38.72 | $38.81 | $38.60 | $38.68 | $38.66 | 59,783 |
| 2021-12-10 | $39.28 | $39.61 | $39.12 | $39.41 | $39.39 | 94,141 |
| 2021-12-09 | $39.53 | $39.64 | $39.19 | $39.54 | $39.52 | 64,086 |
| 2021-12-08 | $40.14 | $40.49 | $39.91 | $40.43 | $40.41 | 29,325 |
| 2021-12-07 | $40.25 | $40.38 | $39.85 | $40.27 | $40.25 | 26,840 |
| 2021-12-06 | $39.64 | $40.44 | $39.50 | $40.38 | $40.36 | 88,942 |
| 2021-12-03 | $39.95 | $40.26 | $38.62 | $38.93 | $38.91 | 59,531 |
| 2021-12-02 | $39.50 | $39.85 | $39.35 | $39.62 | $39.60 | 32,954 |
| 2021-12-01 | $40.61 | $40.70 | $39.80 | $39.91 | $39.89 | 79,169 |
| 2021-11-30 | $40.09 | $40.09 | $39.15 | $39.52 | $39.50 | 75,535 |
| 2021-11-29 | $40.85 | $40.91 | $40.04 | $40.16 | $40.14 | 51,546 |
| 2021-11-26 | $39.63 | $39.74 | $39.11 | $39.60 | $39.58 | 112,557 |
| 2021-11-24 | $40.79 | $40.79 | $40.04 | $40.08 | $40.06 | 42,930 |
| 2021-11-23 | $40.54 | $40.91 | $40.41 | $40.77 | $40.75 | 145,507 |
| 2021-11-22 | $39.85 | $40.12 | $39.68 | $39.89 | $39.87 | 59,373 |
| 2021-11-19 | $39.73 | $39.87 | $39.30 | $39.30 | $39.28 | 71,451 |
| 2021-11-18 | $40.39 | $40.39 | $39.68 | $39.79 | $39.77 | 172,858 |
| 2021-11-17 | $41.27 | $41.27 | $40.20 | $40.21 | $40.19 | 90,672 |
| 2021-11-16 | $40.92 | $41.31 | $40.48 | $41.18 | $41.16 | 19,872 |
| 2021-11-15 | $40.50 | $41.36 | $40.44 | $41.27 | $41.25 | 192,558 |
| 2021-11-12 | $40.25 | $40.46 | $40.05 | $40.38 | $40.36 | 93,280 |
| 2021-11-11 | $40.05 | $40.17 | $39.86 | $39.93 | $39.91 | 38,115 |
| 2021-11-10 | $38.90 | $39.93 | $38.90 | $39.83 | $39.81 | 132,477 |
| 2021-11-09 | $38.58 | $38.89 | $38.05 | $38.67 | $38.65 | 145,080 |
| 2021-11-08 | $38.98 | $39.24 | $38.79 | $38.79 | $38.77 | 48,886 |
| 2021-11-05 | $38.97 | $39.09 | $38.72 | $38.80 | $38.78 | 181,280 |
| 2021-11-04 | $40.52 | $40.52 | $39.70 | $39.75 | $39.73 | 59,506 |
| 2021-11-03 | $40.32 | $41.05 | $40.05 | $40.91 | $40.89 | 48,348 |
| 2021-11-02 | $41.06 | $41.06 | $40.50 | $40.61 | $40.59 | 34,396 |
| 2021-11-01 | $41.26 | $41.42 | $40.83 | $41.09 | $41.07 | 67,826 |
| 2021-10-29 | $40.58 | $40.58 | $39.68 | $40.12 | $40.10 | 51,641 |
| 2021-10-28 | $40.59 | $40.85 | $40.27 | $40.27 | $40.25 | 23,842 |
| 2021-10-27 | $40.64 | $40.73 | $39.94 | $40.24 | $40.22 | 210,215 |
| 2021-10-26 | $41.44 | $41.78 | $41.23 | $41.33 | $41.31 | 51,207 |
| 2021-10-25 | $41.50 | $41.80 | $41.39 | $41.74 | $41.72 | 32,168 |
| 2021-10-22 | $41.37 | $41.37 | $40.94 | $41.03 | $41.01 | 42,490 |
| 2021-10-21 | $41.62 | $41.89 | $41.50 | $41.70 | $41.68 | 33,914 |
| 2021-10-20 | $41.40 | $41.91 | $41.40 | $41.72 | $41.70 | 101,958 |
| 2021-10-19 | $40.80 | $41.20 | $40.77 | $41.18 | $41.16 | 56,868 |
| 2021-10-18 | $40.80 | $40.87 | $40.20 | $40.35 | $40.33 | 48,559 |
| 2021-10-15 | $40.60 | $41.05 | $40.51 | $40.58 | $40.56 | 18,265 |
| 2021-10-14 | $40.24 | $40.43 | $40.03 | $40.04 | $40.02 | 47,611 |
| 2021-10-13 | $40.87 | $40.87 | $40.23 | $40.23 | $40.21 | 112,645 |
| 2021-10-12 | $41.77 | $41.83 | $40.97 | $40.97 | $40.95 | 128,526 |
| 2021-10-11 | $42.16 | $42.16 | $41.84 | $42.06 | $42.04 | 76,392 |
| 2021-10-08 | $42.01 | $42.31 | $41.95 | $42.16 | $42.14 | 64,809 |
| 2021-10-07 | $41.30 | $41.74 | $41.15 | $41.50 | $41.48 | 82,197 |
| 2021-10-06 | $40.91 | $40.99 | $40.63 | $40.77 | $40.75 | 38,165 |
| 2021-10-05 | $40.51 | $41.19 | $40.51 | $40.87 | $40.85 | 51,811 |
| 2021-10-04 | $40.51 | $41.00 | $40.08 | $40.30 | $40.28 | 54,926 |
| 2021-10-01 | $40.51 | $40.70 | $40.16 | $40.43 | $40.41 | 40,883 |
| 2021-09-30 | $41.03 | $41.14 | $40.61 | $40.67 | $40.65 | 77,346 |
| 2021-09-29 | $40.88 | $41.32 | $40.60 | $40.82 | $40.80 | 103,131 |
| 2021-09-28 | $40.71 | $41.00 | $40.60 | $40.88 | $40.86 | 257,079 |
| 2021-09-27 | $40.10 | $40.10 | $39.67 | $39.85 | $39.83 | 31,570 |
| 2021-09-24 | $39.58 | $39.93 | $39.39 | $39.93 | $39.91 | 127,219 |
| 2021-09-23 | $38.93 | $39.78 | $38.93 | $39.61 | $39.59 | 107,069 |
| 2021-09-22 | $38.74 | $38.81 | $38.22 | $38.53 | $38.51 | 48,095 |
| 2021-09-21 | $38.98 | $39.03 | $38.66 | $38.66 | $38.64 | 36,411 |
| 2021-09-20 | $38.93 | $39.10 | $38.60 | $38.70 | $38.68 | 31,138 |
| 2021-09-17 | $39.44 | $39.54 | $39.29 | $39.48 | $39.46 | 14,559 |
| 2021-09-16 | $39.44 | $39.44 | $39.11 | $39.41 | $39.39 | 8,345 |
| 2021-09-15 | $38.78 | $39.45 | $38.78 | $39.10 | $39.08 | 20,435 |
| 2021-09-14 | $39.34 | $39.34 | $38.72 | $38.77 | $38.75 | 170,229 |
| 2021-09-13 | $39.68 | $39.68 | $39.30 | $39.45 | $39.43 | 44,063 |
| 2021-09-10 | $39.65 | $40.05 | $39.65 | $40.03 | $40.01 | 21,218 |
| 2021-09-09 | $40.03 | $40.10 | $39.30 | $39.48 | $39.46 | 31,584 |
| 2021-09-08 | $40.20 | $40.29 | $40.02 | $40.26 | $40.24 | 18,048 |
| 2021-09-07 | $40.04 | $40.35 | $39.98 | $40.25 | $40.23 | 33,474 |
| 2021-09-03 | $39.75 | $39.94 | $39.53 | $39.88 | $39.86 | 80,210 |
| 2021-09-02 | $39.54 | $39.80 | $39.34 | $39.34 | $39.32 | 20,938 |
| 2021-09-01 | $39.73 | $39.83 | $39.50 | $39.73 | $39.71 | 16,861 |
| 2021-08-31 | $39.43 | $39.82 | $39.25 | $39.76 | $39.75 | 18,977 |
| 2021-08-30 | $39.70 | $39.70 | $39.27 | $39.31 | $39.30 | 52,333 |
| 2021-08-27 | $40.00 | $40.02 | $39.69 | $39.69 | $39.67 | 55,240 |
| 2021-08-26 | $40.44 | $40.44 | $40.03 | $40.07 | $40.05 | 17,096 |
| 2021-08-25 | $39.66 | $40.34 | $39.66 | $40.24 | $40.22 | 76,670 |
| 2021-08-24 | $39.63 | $39.84 | $39.50 | $39.72 | $39.70 | 16,421 |
| 2021-08-23 | $39.58 | $39.62 | $39.19 | $39.35 | $39.34 | 22,129 |
| 2021-08-20 | $39.50 | $39.60 | $39.34 | $39.48 | $39.47 | 19,358 |
| 2021-08-19 | $39.13 | $39.65 | $39.13 | $39.41 | $39.39 | 37,492 |
| 2021-08-18 | $39.77 | $39.85 | $39.33 | $39.43 | $39.41 | 11,274 |
| 2021-08-17 | $39.51 | $39.73 | $39.36 | $39.62 | $39.61 | 17,850 |
| 2021-08-16 | $39.72 | $39.72 | $39.12 | $39.48 | $39.46 | 131,802 |
| 2021-08-13 | $40.50 | $40.63 | $39.71 | $39.98 | $39.96 | 185,691 |
| 2021-08-12 | $40.88 | $41.16 | $40.73 | $40.80 | $40.78 | 35,243 |
| 2021-08-11 | $40.85 | $41.18 | $40.49 | $40.56 | $40.54 | 38,317 |
| 2021-08-10 | $40.32 | $41.13 | $40.32 | $41.05 | $41.04 | 38,272 |
| 2021-08-09 | $41.03 | $41.36 | $40.65 | $41.05 | $41.03 | 69,232 |
| 2021-08-06 | $40.87 | $41.78 | $40.87 | $41.42 | $41.40 | 93,254 |
| 2021-08-05 | $39.95 | $40.32 | $39.91 | $40.16 | $40.14 | 16,602 |
| 2021-08-04 | $39.78 | $40.34 | $39.59 | $39.76 | $39.74 | 31,051 |
| 2021-08-03 | $40.07 | $40.25 | $39.87 | $39.97 | $39.95 | 30,105 |
| 2021-08-02 | $40.46 | $40.46 | $39.66 | $40.08 | $40.07 | 72,900 |
| 2021-07-30 | $40.60 | $40.60 | $40.25 | $40.55 | $40.53 | 31,580 |
| 2021-07-29 | $40.50 | $40.62 | $40.36 | $40.50 | $40.48 | 36,871 |
| 2021-07-28 | $40.37 | $40.64 | $40.35 | $40.36 | $40.34 | 123,039 |
| 2021-07-27 | $40.41 | $40.41 | $40.10 | $40.17 | $40.15 | 27,981 |
| 2021-07-26 | $40.42 | $40.76 | $40.24 | $40.60 | $40.58 | 59,472 |
| 2021-07-23 | $40.44 | $40.44 | $40.26 | $40.29 | $40.27 | 52,524 |
| 2021-07-22 | $40.32 | $40.36 | $39.77 | $40.11 | $40.09 | 51,885 |
| 2021-07-21 | $40.17 | $40.58 | $40.05 | $40.27 | $40.25 | 99,782 |
| 2021-07-20 | $38.80 | $39.88 | $38.65 | $39.67 | $39.65 | 34,995 |
| 2021-07-19 | $39.05 | $39.05 | $38.46 | $38.78 | $38.77 | 148,911 |
| 2021-07-16 | $40.21 | $40.21 | $39.64 | $39.70 | $39.68 | 42,107 |
| 2021-07-15 | $39.91 | $40.20 | $39.45 | $39.45 | $39.43 | 110,967 |
| 2021-07-14 | $40.65 | $40.66 | $40.29 | $40.31 | $40.29 | 61,409 |
| 2021-07-13 | $40.48 | $41.32 | $39.99 | $41.24 | $41.22 | 97,563 |
| 2021-07-12 | $40.50 | $40.68 | $40.24 | $40.45 | $40.43 | 38,539 |
| 2021-07-09 | $41.07 | $41.26 | $40.23 | $40.33 | $40.31 | 117,895 |
| 2021-07-08 | $39.93 | $40.60 | $39.77 | $40.46 | $40.44 | 106,992 |
| 2021-07-07 | $39.00 | $39.79 | $38.81 | $39.51 | $39.49 | 106,109 |
| 2021-07-06 | $39.59 | $39.93 | $39.30 | $39.62 | $39.60 | 64,407 |
| 2021-07-02 | $40.81 | $40.81 | $40.11 | $40.13 | $40.12 | 30,324 |
| 2021-07-01 | $41.07 | $41.23 | $40.47 | $40.57 | $40.55 | 87,304 |
| 2021-06-30 | $41.75 | $41.81 | $41.35 | $41.41 | $41.39 | 39,816 |
| 2021-06-29 | $42.11 | $42.11 | $41.94 | $41.94 | $41.92 | 10,866 |
| 2021-06-28 | $42.71 | $42.71 | $42.00 | $42.08 | $42.06 | 41,577 |
| 2021-06-25 | $42.93 | $43.86 | $42.91 | $43.30 | $43.28 | 48,657 |
| 2021-06-24 | $43.00 | $43.00 | $42.64 | $42.79 | $42.77 | 17,613 |
| 2021-06-23 | $43.02 | $43.26 | $42.91 | $42.95 | $42.93 | 72,971 |
| 2021-06-22 | $44.24 | $44.24 | $43.25 | $43.25 | $43.23 | 20,230 |
| 2021-06-21 | $43.54 | $44.23 | $43.50 | $44.01 | $43.99 | 51,160 |
| 2021-06-18 | $43.65 | $43.65 | $42.46 | $42.52 | $42.50 | 80,132 |
| 2021-06-17 | $45.61 | $45.61 | $43.10 | $44.51 | $44.49 | 72,018 |
| 2021-06-16 | $45.60 | $45.80 | $45.27 | $45.55 | $45.53 | 91,007 |
| 2021-06-15 | $45.78 | $46.20 | $45.55 | $45.71 | $45.69 | 77,326 |
| 2021-06-14 | $44.95 | $45.90 | $44.93 | $45.73 | $45.71 | 61,910 |
| 2021-06-11 | $45.11 | $45.11 | $44.65 | $44.75 | $44.73 | 23,787 |
| 2021-06-10 | $45.50 | $45.86 | $44.65 | $44.65 | $44.63 | 72,692 |
| 2021-06-09 | $45.14 | $45.44 | $44.62 | $45.41 | $45.39 | 79,913 |
| 2021-06-08 | $46.00 | $46.10 | $45.07 | $45.65 | $45.63 | 70,915 |
| 2021-06-07 | $46.48 | $46.61 | $46.24 | $46.24 | $46.22 | 49,988 |
| 2021-06-04 | $47.42 | $47.42 | $46.50 | $46.50 | $46.48 | 66,734 |
| 2021-06-03 | $47.72 | $47.90 | $47.50 | $47.50 | $47.48 | 81,500 |
| 2021-06-02 | $48.17 | $48.21 | $47.55 | $47.62 | $47.60 | 83,884 |
| 2021-06-01 | $48.90 | $49.43 | $48.62 | $48.62 | $48.60 | 99,211 |
| 2021-05-28 | $48.98 | $48.98 | $48.50 | $48.89 | $48.87 | 72,331 |
| 2021-05-27 | $49.98 | $50.00 | $49.31 | $49.31 | $49.29 | 66,672 |
| 2021-05-26 | $49.45 | $49.70 | $49.12 | $49.55 | $49.53 | 68,766 |
| 2021-05-25 | $49.99 | $50.13 | $49.39 | $49.45 | $49.43 | 83,235 |
| 2021-05-24 | $50.36 | $50.44 | $49.90 | $50.29 | $50.27 | 66,126 |
| 2021-05-21 | $50.13 | $50.86 | $50.05 | $50.38 | $50.36 | 81,082 |
| 2021-05-20 | $50.92 | $51.25 | $50.00 | $50.27 | $50.25 | 129,782 |
| 2021-05-19 | $49.64 | $50.34 | $49.23 | $50.00 | $49.98 | 139,046 |
| 2021-05-18 | $48.25 | $48.52 | $48.20 | $48.42 | $48.40 | 106,764 |
| 2021-05-17 | $48.49 | $48.67 | $48.27 | $48.35 | $48.33 | 180,475 |
| 2021-05-14 | $49.87 | $49.88 | $48.66 | $48.66 | $48.64 | 161,426 |
| 2021-05-13 | $50.97 | $50.98 | $49.95 | $50.04 | $50.02 | 169,518 |
| 2021-05-12 | $50.23 | $51.04 | $50.23 | $50.76 | $50.74 | 98,402 |
| 2021-05-11 | $50.04 | $50.04 | $50.02 | $50.02 | $50.00 | 47,325 |
Simplify Interest Rate Hedge ETF (PFIX) News Headlines
Recent Simplify Interest Rate Hedge ETF (PFIX) News
Similar Companies to Simplify Interest Rate Hedge ETF (PFIX) 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 | -- | -- | -- |