FolioBeyond Rising Rates ETF (RISR) Exchange: NYSE ARCA
Data as of June 25, 2025
$36.62 ($-0.13) -0.35%
FolioBeyond Rising Rates ETF - Daily Information
Click for more stock information on FolioBeyond Rising Rates ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $36.74 |
| Previous Close | $36.62 |
| High | $36.90 |
| Low | $36.50 |
| Adjusted Open | $36.74 |
| Previous Adjusted Close | $36.62 |
| Adjusted High | $36.90 |
| Adjusted Low | $36.50 |
Invest in FolioBeyond Rising Rates ETF (RISR)
Historical Stock Data for FolioBeyond Rising Rates ETF (RISR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $36.74 | $36.90 | $36.50 | $36.62 | $36.62 | 55,287 |
| 2025-06-18 | $36.80 | $36.83 | $36.70 | $36.75 | $36.75 | 20,403 |
| 2025-06-17 | $36.75 | $36.94 | $36.71 | $36.76 | $36.76 | 25,927 |
| 2025-06-16 | $36.65 | $36.85 | $36.59 | $36.80 | $36.80 | 56,767 |
| 2025-06-13 | $36.94 | $36.94 | $36.59 | $36.59 | $36.59 | 35,929 |
| 2025-06-12 | $36.74 | $36.94 | $36.74 | $36.77 | $36.77 | 15,968 |
| 2025-06-11 | $36.84 | $36.94 | $36.77 | $36.85 | $36.85 | 47,269 |
| 2025-06-10 | $36.84 | $36.84 | $36.74 | $36.82 | $36.82 | 19,147 |
| 2025-06-09 | $36.81 | $36.94 | $36.75 | $36.79 | $36.79 | 17,956 |
| 2025-06-06 | $36.97 | $36.97 | $36.87 | $36.87 | $36.87 | 11,229 |
| 2025-06-05 | $37.00 | $37.00 | $36.84 | $36.84 | $36.84 | 14,278 |
| 2025-06-04 | $36.87 | $37.00 | $36.74 | $36.98 | $36.98 | 270,081 |
| 2025-06-03 | $36.82 | $36.99 | $36.74 | $36.86 | $36.86 | 21,843 |
| 2025-06-02 | $36.75 | $37.13 | $36.70 | $36.74 | $36.74 | 58,900 |
| 2025-05-30 | $36.52 | $37.03 | $36.52 | $36.72 | $36.72 | 7,460 |
| 2025-05-29 | $36.97 | $36.97 | $36.52 | $36.58 | $36.58 | 52,681 |
| 2025-05-28 | $36.98 | $37.22 | $36.78 | $36.81 | $36.81 | 25,870 |
| 2025-05-27 | $37.34 | $37.34 | $37.11 | $37.11 | $36.93 | 28,908 |
| 2025-05-23 | $36.97 | $37.36 | $36.97 | $37.11 | $37.11 | 30,113 |
| 2025-05-22 | $37.35 | $37.35 | $37.00 | $37.19 | $37.19 | 86,563 |
| 2025-05-21 | $37.40 | $37.44 | $36.96 | $37.44 | $37.44 | 32,713 |
| 2025-05-20 | $37.17 | $37.29 | $36.78 | $37.12 | $37.12 | 32,092 |
| 2025-05-19 | $37.12 | $37.26 | $36.81 | $36.88 | $36.88 | 65,272 |
| 2025-05-16 | $37.06 | $37.25 | $36.80 | $36.89 | $36.89 | 13,452 |
| 2025-05-15 | $37.00 | $37.04 | $36.88 | $36.89 | $36.89 | 34,113 |
| 2025-05-14 | $36.92 | $36.97 | $36.74 | $36.97 | $36.97 | 69,778 |
| 2025-05-13 | $36.95 | $37.07 | $36.61 | $36.74 | $36.74 | 488,263 |
| 2025-05-12 | $36.97 | $37.37 | $36.82 | $37.16 | $37.16 | 31,167 |
| 2025-05-09 | $36.90 | $36.99 | $36.75 | $36.98 | $36.98 | 19,314 |
| 2025-05-08 | $36.90 | $37.20 | $36.90 | $36.94 | $36.94 | 27,795 |
| 2025-05-07 | $36.97 | $37.20 | $36.82 | $37.10 | $37.10 | 26,262 |
| 2025-05-06 | $37.18 | $37.30 | $36.67 | $37.04 | $37.04 | 40,680 |
| 2025-05-05 | $37.00 | $37.44 | $37.00 | $37.03 | $37.03 | 32,511 |
| 2025-05-02 | $37.10 | $37.35 | $36.97 | $36.97 | $36.97 | 36,190 |
| 2025-05-01 | $36.89 | $37.22 | $36.87 | $36.97 | $36.97 | 65,680 |
| 2025-04-30 | $36.80 | $37.14 | $36.80 | $36.80 | $36.80 | 33,465 |
| 2025-04-29 | $37.00 | $37.00 | $36.77 | $36.81 | $36.81 | 22,926 |
| 2025-04-28 | $36.89 | $37.16 | $36.80 | $36.84 | $36.84 | 31,629 |
| 2025-04-25 | $36.86 | $37.11 | $36.85 | $36.88 | $36.88 | 56,963 |
| 2025-04-24 | $37.10 | $37.20 | $36.87 | $36.87 | $36.87 | 31,784 |
| 2025-04-23 | $37.33 | $37.52 | $37.11 | $37.31 | $37.13 | 34,036 |
| 2025-04-22 | $37.25 | $37.73 | $37.25 | $37.37 | $37.19 | 18,722 |
| 2025-04-21 | $37.14 | $37.52 | $37.14 | $37.33 | $37.15 | 80,562 |
| 2025-04-17 | $36.82 | $37.33 | $36.82 | $37.21 | $37.03 | 139,744 |
| 2025-04-16 | $37.09 | $37.27 | $36.91 | $37.03 | $36.85 | 44,250 |
| 2025-04-15 | $36.84 | $37.32 | $36.84 | $37.06 | $36.88 | 128,361 |
| 2025-04-14 | $36.68 | $39.44 | $36.58 | $37.00 | $36.82 | 57,583 |
| 2025-04-11 | $37.26 | $37.91 | $36.77 | $36.77 | $36.77 | 71,407 |
| 2025-04-10 | $36.87 | $37.56 | $36.60 | $37.53 | $37.53 | 90,194 |
| 2025-04-09 | $37.53 | $37.63 | $36.95 | $37.07 | $37.07 | 51,711 |
| 2025-04-08 | $36.50 | $37.00 | $36.47 | $36.75 | $36.75 | 34,462 |
| 2025-04-07 | $36.10 | $36.65 | $35.90 | $36.59 | $36.59 | 35,063 |
| 2025-04-04 | $35.89 | $36.54 | $35.89 | $35.98 | $35.98 | 394,556 |
| 2025-04-03 | $35.71 | $36.16 | $35.61 | $36.16 | $36.16 | 60,866 |
| 2025-04-02 | $36.10 | $36.20 | $35.95 | $36.10 | $36.10 | 17,810 |
| 2025-04-01 | $36.10 | $36.41 | $35.96 | $36.12 | $36.12 | 125,710 |
| 2025-03-31 | $36.46 | $36.50 | $36.13 | $36.33 | $36.33 | 39,501 |
| 2025-03-28 | $36.46 | $36.51 | $36.30 | $36.50 | $36.50 | 27,405 |
| 2025-03-27 | $36.51 | $36.64 | $36.41 | $36.50 | $36.50 | 25,981 |
| 2025-03-26 | $36.53 | $36.65 | $36.31 | $36.41 | $36.41 | 29,653 |
| 2025-03-25 | $36.35 | $36.52 | $36.20 | $36.47 | $36.47 | 42,644 |
| 2025-03-24 | $36.34 | $36.59 | $35.45 | $36.57 | $36.39 | 37,334 |
| 2025-03-21 | $36.46 | $36.65 | $36.33 | $36.34 | $36.16 | 47,506 |
| 2025-03-20 | $36.41 | $36.65 | $36.26 | $36.33 | $36.15 | 66,606 |
| 2025-03-19 | $36.61 | $36.70 | $36.36 | $36.41 | $36.23 | 23,648 |
| 2025-03-18 | $36.73 | $36.99 | $36.59 | $36.61 | $36.43 | 86,642 |
| 2025-03-17 | $36.66 | $36.90 | $36.55 | $36.61 | $36.43 | 56,037 |
| 2025-03-14 | $36.66 | $36.92 | $36.66 | $36.81 | $36.63 | 25,925 |
| 2025-03-13 | $36.65 | $36.91 | $36.55 | $36.55 | $36.37 | 56,310 |
| 2025-03-12 | $36.75 | $36.88 | $36.50 | $36.70 | $36.52 | 20,442 |
| 2025-03-11 | $36.40 | $36.92 | $36.38 | $36.57 | $36.39 | 39,176 |
| 2025-03-10 | $36.71 | $36.75 | $36.19 | $36.38 | $36.20 | 128,782 |
| 2025-03-07 | $36.45 | $36.83 | $36.45 | $36.77 | $36.77 | 137,258 |
| 2025-03-06 | $36.67 | $36.73 | $36.41 | $36.50 | $36.50 | 63,242 |
| 2025-03-05 | $36.38 | $36.68 | $36.34 | $36.38 | $36.38 | 17,387 |
| 2025-03-04 | $36.35 | $36.56 | $36.06 | $36.24 | $36.24 | 214,882 |
| 2025-03-03 | $36.19 | $36.42 | $36.12 | $36.29 | $36.29 | 88,803 |
| 2025-02-28 | $36.22 | $36.30 | $36.14 | $36.19 | $36.19 | 17,269 |
| 2025-02-27 | $36.29 | $36.45 | $36.22 | $36.22 | $36.22 | 33,729 |
| 2025-02-26 | $36.59 | $36.63 | $36.33 | $36.35 | $36.17 | 76,926 |
| 2025-02-25 | $36.64 | $36.80 | $36.21 | $36.62 | $36.44 | 41,191 |
| 2025-02-24 | $36.66 | $36.92 | $36.55 | $36.65 | $36.47 | 68,246 |
| 2025-02-21 | $36.56 | $36.76 | $36.54 | $36.59 | $36.41 | 53,687 |
| 2025-02-20 | $36.75 | $36.76 | $36.60 | $36.60 | $36.42 | 46,407 |
| 2025-02-19 | $37.02 | $37.02 | $36.76 | $36.76 | $36.58 | 60,880 |
| 2025-02-18 | $36.65 | $37.00 | $36.57 | $36.96 | $36.78 | 85,779 |
| 2025-02-14 | $36.68 | $37.00 | $36.68 | $36.71 | $36.53 | 22,448 |
| 2025-02-13 | $36.57 | $37.35 | $36.51 | $36.86 | $36.68 | 82,041 |
| 2025-02-12 | $37.00 | $37.36 | $36.84 | $36.84 | $36.66 | 118,313 |
| 2025-02-11 | $36.98 | $37.17 | $36.68 | $36.84 | $36.66 | 54,181 |
| 2025-02-10 | $36.90 | $36.99 | $36.60 | $36.75 | $36.57 | 48,651 |
| 2025-02-07 | $36.96 | $36.96 | $36.51 | $36.70 | $36.52 | 33,944 |
| 2025-02-06 | $36.43 | $36.60 | $36.43 | $36.60 | $36.42 | 54,716 |
| 2025-02-05 | $36.90 | $36.90 | $36.42 | $36.50 | $36.32 | 72,846 |
| 2025-02-04 | $37.09 | $37.09 | $36.71 | $36.89 | $36.71 | 155,786 |
| 2025-02-03 | $36.60 | $36.90 | $36.42 | $36.65 | $36.47 | 258,259 |
| 2025-01-31 | $36.75 | $36.86 | $36.64 | $36.74 | $36.56 | 41,656 |
| 2025-01-30 | $36.71 | $36.92 | $36.58 | $36.79 | $36.61 | 97,939 |
| 2025-01-29 | $37.11 | $37.11 | $36.76 | $36.78 | $36.42 | 33,523 |
| 2025-01-28 | $37.26 | $37.26 | $36.81 | $36.97 | $36.61 | 33,647 |
| 2025-01-27 | $36.71 | $37.02 | $36.71 | $37.02 | $36.66 | 23,336 |
| 2025-01-24 | $37.22 | $37.22 | $36.70 | $36.97 | $36.61 | 48,148 |
| 2025-01-23 | $36.85 | $37.08 | $36.78 | $37.00 | $36.64 | 36,043 |
| 2025-01-22 | $36.75 | $37.00 | $36.66 | $36.96 | $36.59 | 34,115 |
| 2025-01-21 | $36.86 | $36.98 | $36.66 | $36.85 | $36.49 | 42,754 |
| 2025-01-17 | $37.17 | $37.17 | $36.75 | $36.96 | $36.96 | 24,792 |
| 2025-01-16 | $36.91 | $37.06 | $36.81 | $36.90 | $36.90 | 27,640 |
| 2025-01-15 | $36.95 | $36.95 | $36.69 | $36.88 | $36.88 | 73,261 |
| 2025-01-14 | $37.00 | $37.18 | $36.90 | $37.18 | $37.18 | 33,812 |
| 2025-01-13 | $37.30 | $37.31 | $36.84 | $37.15 | $37.15 | 176,127 |
| 2025-01-10 | $37.30 | $37.36 | $37.00 | $37.08 | $37.08 | 76,927 |
| 2025-01-08 | $37.00 | $37.23 | $36.86 | $37.08 | $37.08 | 149,261 |
| 2025-01-07 | $37.07 | $37.15 | $36.87 | $36.87 | $36.87 | 238,745 |
| 2025-01-06 | $36.80 | $37.17 | $36.80 | $37.05 | $37.05 | 111,207 |
| 2025-01-03 | $36.98 | $37.00 | $36.77 | $36.95 | $36.95 | 292,874 |
| 2025-01-02 | $36.60 | $36.95 | $36.47 | $36.77 | $36.77 | 196,026 |
| 2024-12-31 | $36.85 | $36.85 | $36.50 | $36.60 | $36.60 | 38,601 |
| 2024-12-30 | $36.65 | $36.82 | $36.49 | $36.63 | $36.63 | 100,305 |
| 2024-12-27 | $36.80 | $36.84 | $36.50 | $36.65 | $36.65 | 14,867 |
| 2024-12-26 | $36.81 | $36.96 | $36.62 | $36.72 | $36.64 | 14,568 |
| 2024-12-24 | $36.93 | $37.00 | $36.35 | $36.77 | $36.69 | 27,892 |
| 2024-12-23 | $36.95 | $36.95 | $36.57 | $36.77 | $36.69 | 30,845 |
| 2024-12-20 | $36.76 | $36.76 | $36.37 | $36.54 | $36.46 | 82,701 |
| 2024-12-19 | $37.00 | $37.01 | $36.61 | $36.76 | $36.68 | 88,408 |
| 2024-12-18 | $36.49 | $36.90 | $36.40 | $36.80 | $36.71 | 58,417 |
| 2024-12-17 | $36.58 | $36.60 | $36.30 | $36.40 | $36.32 | 37,380 |
| 2024-12-16 | $36.36 | $36.59 | $36.31 | $36.41 | $36.33 | 39,510 |
| 2024-12-13 | $36.00 | $36.41 | $35.97 | $36.41 | $36.33 | 18,742 |
| 2024-12-12 | $35.67 | $36.17 | $35.65 | $35.93 | $35.85 | 13,349 |
| 2024-12-11 | $35.83 | $35.83 | $35.44 | $35.68 | $35.60 | 23,279 |
| 2024-12-10 | $35.82 | $35.83 | $35.51 | $35.58 | $35.50 | 7,121 |
| 2024-12-09 | $35.35 | $35.61 | $35.35 | $35.52 | $35.43 | 28,114 |
| 2024-12-06 | $35.59 | $35.71 | $35.38 | $35.53 | $35.53 | 56,463 |
| 2024-12-05 | $35.55 | $35.88 | $35.34 | $35.63 | $35.63 | 13,677 |
| 2024-12-04 | $35.45 | $35.77 | $35.34 | $35.50 | $35.50 | 11,841 |
| 2024-12-03 | $35.40 | $35.55 | $35.25 | $35.34 | $35.34 | 11,027 |
| 2024-12-02 | $35.40 | $35.68 | $35.20 | $35.30 | $35.30 | 14,417 |
| 2024-11-29 | $35.32 | $35.65 | $35.32 | $35.39 | $35.39 | 7,690 |
| 2024-11-27 | $35.64 | $35.65 | $35.38 | $35.38 | $35.38 | 7,151 |
| 2024-11-26 | $35.70 | $35.70 | $35.33 | $35.39 | $35.39 | 9,212 |
| 2024-11-25 | $35.77 | $35.78 | $35.40 | $35.53 | $35.35 | 15,822 |
| 2024-11-22 | $35.85 | $35.99 | $35.70 | $35.75 | $35.57 | 21,075 |
| 2024-11-21 | $35.76 | $35.99 | $35.76 | $35.87 | $35.69 | 34,557 |
| 2024-11-20 | $35.96 | $36.12 | $35.70 | $35.96 | $35.78 | 11,304 |
| 2024-11-19 | $35.96 | $35.96 | $35.65 | $35.85 | $35.67 | 51,966 |
| 2024-11-18 | $36.22 | $36.22 | $35.86 | $35.91 | $35.73 | 11,278 |
| 2024-11-15 | $35.98 | $36.00 | $35.75 | $35.85 | $35.67 | 12,752 |
| 2024-11-14 | $35.95 | $36.00 | $35.83 | $36.00 | $35.82 | 12,580 |
| 2024-11-13 | $35.78 | $35.87 | $35.65 | $35.87 | $35.69 | 26,591 |
| 2024-11-12 | $35.79 | $35.98 | $35.55 | $35.64 | $35.46 | 15,014 |
| 2024-11-11 | $35.70 | $35.85 | $35.50 | $35.56 | $35.56 | 19,076 |
| 2024-11-08 | $35.50 | $35.69 | $35.48 | $35.60 | $35.60 | 9,442 |
| 2024-11-07 | $35.81 | $35.81 | $35.31 | $35.49 | $35.49 | 29,558 |
| 2024-11-06 | $36.08 | $36.21 | $35.64 | $35.70 | $35.70 | 24,254 |
| 2024-11-05 | $35.80 | $35.88 | $35.60 | $35.70 | $35.70 | 225,052 |
| 2024-11-04 | $35.69 | $35.69 | $35.55 | $35.62 | $35.62 | 16,351 |
| 2024-11-01 | $35.54 | $35.83 | $35.53 | $35.74 | $35.74 | 33,315 |
| 2024-10-31 | $35.58 | $35.70 | $35.36 | $35.47 | $35.47 | 5,661 |
| 2024-10-30 | $35.34 | $35.65 | $35.34 | $35.56 | $35.56 | 16,852 |
| 2024-10-29 | $35.62 | $35.75 | $35.51 | $35.51 | $35.51 | 15,287 |
| 2024-10-28 | $35.64 | $35.78 | $35.45 | $35.61 | $35.61 | 18,838 |
| 2024-10-25 | $35.52 | $35.63 | $35.50 | $35.50 | $35.32 | 10,169 |
| 2024-10-24 | $35.70 | $35.70 | $35.25 | $35.35 | $35.17 | 17,300 |
| 2024-10-23 | $35.63 | $35.65 | $35.50 | $35.50 | $35.32 | 31,442 |
| 2024-10-22 | $35.58 | $35.61 | $35.41 | $35.42 | $35.24 | 48,266 |
| 2024-10-21 | $35.37 | $35.62 | $35.28 | $35.48 | $35.30 | 56,439 |
| 2024-10-18 | $35.02 | $35.10 | $34.85 | $35.01 | $34.83 | 12,150 |
| 2024-10-17 | $34.91 | $35.03 | $34.74 | $35.03 | $34.85 | 7,710 |
| 2024-10-16 | $34.50 | $34.78 | $34.50 | $34.78 | $34.61 | 5,393 |
| 2024-10-15 | $35.03 | $35.09 | $34.52 | $34.59 | $34.42 | 20,484 |
| 2024-10-14 | $35.00 | $35.14 | $34.71 | $34.76 | $34.59 | 7,794 |
| 2024-10-11 | $34.79 | $34.79 | $34.47 | $34.73 | $34.56 | 9,944 |
| 2024-10-10 | $34.35 | $34.53 | $34.33 | $34.46 | $34.29 | 12,735 |
| 2024-10-09 | $34.46 | $34.75 | $34.36 | $34.75 | $34.58 | 8,321 |
| 2024-10-08 | $34.51 | $34.79 | $34.32 | $34.32 | $34.15 | 15,673 |
| 2024-10-07 | $34.77 | $34.81 | $34.63 | $34.72 | $34.54 | 3,380 |
| 2024-10-04 | $34.05 | $34.62 | $33.98 | $34.62 | $34.62 | 57,790 |
| 2024-10-03 | $33.99 | $34.00 | $33.70 | $33.98 | $33.98 | 19,963 |
| 2024-10-02 | $33.73 | $33.90 | $33.72 | $33.73 | $33.73 | 6,090 |
| 2024-10-01 | $33.55 | $33.74 | $33.44 | $33.74 | $33.74 | 17,259 |
| 2024-09-30 | $33.52 | $33.97 | $33.52 | $33.97 | $33.97 | 14,286 |
| 2024-09-27 | $33.41 | $33.89 | $33.41 | $33.73 | $33.73 | 24,838 |
| 2024-09-26 | $33.83 | $34.16 | $33.73 | $33.89 | $33.89 | 33,636 |
| 2024-09-25 | $33.79 | $33.86 | $33.79 | $33.85 | $33.68 | 1,661 |
| 2024-09-24 | $34.02 | $34.02 | $33.58 | $33.91 | $33.91 | 59,851 |
| 2024-09-23 | $34.00 | $34.00 | $33.65 | $33.97 | $33.97 | 4,412 |
| 2024-09-20 | $33.60 | $33.67 | $33.41 | $33.48 | $33.48 | 14,953 |
| 2024-09-19 | $33.51 | $33.51 | $33.20 | $33.48 | $33.48 | 29,336 |
| 2024-09-18 | $33.45 | $33.63 | $33.30 | $33.49 | $33.49 | 4,654 |
| 2024-09-17 | $33.62 | $33.86 | $33.51 | $33.86 | $33.86 | 4,623 |
| 2024-09-16 | $33.58 | $33.75 | $33.41 | $33.66 | $33.66 | 4,266 |
| 2024-09-13 | $33.53 | $33.77 | $33.25 | $33.77 | $33.77 | 69,027 |
| 2024-09-12 | $33.55 | $33.78 | $33.53 | $33.65 | $33.65 | 6,062 |
| 2024-09-11 | $33.53 | $33.80 | $33.53 | $33.76 | $33.76 | 5,082 |
| 2024-09-10 | $33.80 | $33.85 | $33.78 | $33.78 | $33.78 | 11,165 |
| 2024-09-09 | $34.27 | $34.27 | $33.72 | $33.90 | $33.90 | 8,881 |
| 2024-09-06 | $33.97 | $34.13 | $33.58 | $33.98 | $33.98 | 4,306 |
| 2024-09-05 | $33.92 | $34.18 | $33.92 | $34.00 | $34.00 | 3,403 |
| 2024-09-04 | $34.19 | $34.21 | $33.78 | $33.83 | $33.83 | 27,792 |
| 2024-09-03 | $34.25 | $34.29 | $33.91 | $34.26 | $34.26 | 45,467 |
| 2024-08-30 | $34.18 | $34.23 | $33.93 | $34.16 | $34.16 | 3,273 |
| 2024-08-29 | $33.80 | $34.02 | $33.80 | $34.02 | $34.02 | 1,535 |
| 2024-08-28 | $33.92 | $33.95 | $33.92 | $33.95 | $33.95 | 2,199 |
| 2024-08-27 | $33.90 | $34.09 | $33.76 | $33.90 | $33.90 | 5,754 |
| 2024-08-26 | $34.13 | $34.30 | $33.86 | $34.30 | $34.12 | 16,635 |
| 2024-08-23 | $34.49 | $34.53 | $33.92 | $34.17 | $33.99 | 3,771 |
| 2024-08-22 | $34.45 | $34.45 | $34.02 | $34.21 | $34.03 | 8,324 |
| 2024-08-21 | $34.12 | $34.16 | $33.91 | $34.06 | $33.88 | 5,398 |
| 2024-08-20 | $34.16 | $34.65 | $34.05 | $34.25 | $34.07 | 36,656 |
| 2024-08-19 | $34.10 | $34.66 | $34.10 | $34.39 | $34.20 | 4,596 |
| 2024-08-16 | $34.19 | $34.39 | $34.11 | $34.39 | $34.20 | 2,122 |
| 2024-08-15 | $34.54 | $34.55 | $34.08 | $34.31 | $34.13 | 27,481 |
| 2024-08-14 | $34.16 | $34.46 | $34.16 | $34.31 | $34.13 | 8,551 |
| 2024-08-13 | $34.35 | $34.57 | $34.12 | $34.26 | $34.07 | 5,040 |
| 2024-08-12 | $34.40 | $34.75 | $34.30 | $34.43 | $34.25 | 6,975 |
| 2024-08-09 | $34.20 | $34.65 | $34.20 | $34.55 | $34.37 | 4,694 |
| 2024-08-08 | $34.61 | $34.85 | $34.46 | $34.60 | $34.42 | 8,949 |
| 2024-08-07 | $34.29 | $34.46 | $34.15 | $34.43 | $34.25 | 5,907 |
| 2024-08-06 | $34.05 | $34.30 | $33.97 | $34.16 | $33.98 | 7,073 |
| 2024-08-05 | $33.49 | $34.09 | $33.31 | $33.68 | $33.68 | 25,362 |
| 2024-08-02 | $34.01 | $34.28 | $33.65 | $34.04 | $34.04 | 116,659 |
| 2024-08-01 | $34.22 | $34.42 | $34.22 | $34.26 | $34.26 | 22,824 |
| 2024-07-31 | $34.64 | $34.70 | $34.37 | $34.44 | $34.44 | 46,589 |
| 2024-07-30 | $34.36 | $34.95 | $34.36 | $34.67 | $34.67 | 20,380 |
| 2024-07-29 | $34.35 | $34.89 | $34.35 | $34.83 | $34.83 | 10,038 |
| 2024-07-26 | $35.10 | $35.10 | $34.69 | $34.69 | $34.69 | 40,718 |
| 2024-07-25 | $35.20 | $35.20 | $34.75 | $34.98 | $34.80 | 5,175 |
| 2024-07-24 | $35.01 | $35.23 | $34.88 | $35.11 | $35.11 | 16,183 |
| 2024-07-23 | $35.05 | $35.07 | $34.88 | $34.99 | $34.99 | 6,321 |
| 2024-07-22 | $34.99 | $35.08 | $34.88 | $35.05 | $35.05 | 5,132 |
| 2024-07-19 | $34.95 | $34.95 | $34.69 | $34.88 | $34.88 | 14,108 |
| 2024-07-18 | $35.05 | $35.05 | $34.35 | $34.67 | $34.67 | 9,348 |
| 2024-07-17 | $34.78 | $35.00 | $34.78 | $34.85 | $34.85 | 19,259 |
| 2024-07-16 | $34.62 | $34.99 | $34.38 | $34.78 | $34.78 | 17,147 |
| 2024-07-15 | $34.79 | $35.03 | $34.69 | $34.76 | $34.76 | 4,909 |
| 2024-07-12 | $34.76 | $35.00 | $34.35 | $34.67 | $34.67 | 9,968 |
| 2024-07-11 | $34.66 | $34.87 | $34.21 | $34.68 | $34.68 | 21,719 |
| 2024-07-10 | $35.05 | $35.07 | $34.71 | $34.77 | $34.77 | 19,947 |
| 2024-07-09 | $34.82 | $35.07 | $34.55 | $34.84 | $34.84 | 24,855 |
| 2024-07-08 | $35.03 | $35.03 | $34.61 | $34.85 | $34.85 | 8,441 |
| 2024-07-05 | $34.89 | $34.90 | $34.50 | $34.50 | $34.50 | 23,043 |
| 2024-07-03 | $35.00 | $35.00 | $34.89 | $34.92 | $34.92 | 2,001 |
| 2024-07-02 | $35.24 | $35.37 | $34.77 | $35.08 | $35.08 | 150,958 |
| 2024-07-01 | $34.82 | $35.38 | $34.57 | $35.30 | $35.30 | 69,948 |
| 2024-06-28 | $34.60 | $34.95 | $34.43 | $34.69 | $34.69 | 19,488 |
| 2024-06-27 | $34.41 | $36.07 | $34.41 | $34.75 | $34.75 | 7,668 |
| 2024-06-26 | $33.96 | $37.36 | $33.65 | $34.70 | $34.70 | 3,552 |
| 2024-06-25 | $34.95 | $34.95 | $34.65 | $34.80 | $34.62 | 7,007 |
| 2024-06-24 | $35.07 | $37.05 | $34.81 | $34.90 | $34.72 | 29,562 |
| 2024-06-21 | $34.90 | $34.92 | $34.62 | $34.70 | $34.70 | 2,185 |
| 2024-06-20 | $34.84 | $34.84 | $34.45 | $34.58 | $34.58 | 4,618 |
| 2024-06-18 | $34.83 | $34.88 | $34.45 | $34.53 | $34.53 | 6,678 |
| 2024-06-17 | $34.96 | $35.02 | $34.72 | $34.80 | $34.80 | 13,811 |
| 2024-06-14 | $34.58 | $34.65 | $34.36 | $34.56 | $34.56 | 6,141 |
| 2024-06-13 | $34.75 | $34.75 | $34.50 | $34.53 | $34.53 | 4,897 |
| 2024-06-12 | $34.82 | $34.82 | $34.53 | $34.80 | $34.80 | 25,067 |
| 2024-06-11 | $34.56 | $35.05 | $34.56 | $34.81 | $34.81 | 1,062 |
| 2024-06-10 | $34.83 | $34.95 | $34.55 | $34.89 | $34.89 | 2,296 |
| 2024-06-07 | $35.14 | $35.14 | $34.74 | $34.88 | $34.88 | 15,659 |
| 2024-06-06 | $34.66 | $34.79 | $34.47 | $34.61 | $34.61 | 2,792 |
| 2024-06-05 | $34.56 | $34.70 | $34.31 | $34.51 | $34.51 | 5,009 |
| 2024-06-04 | $34.45 | $34.84 | $34.32 | $34.49 | $34.49 | 147,100 |
| 2024-06-03 | $34.58 | $34.84 | $34.48 | $34.60 | $34.60 | 7,850 |
| 2024-05-31 | $34.72 | $34.85 | $34.46 | $34.71 | $34.71 | 56,376 |
| 2024-05-30 | $35.18 | $35.18 | $34.46 | $35.00 | $35.00 | 5,998 |
| 2024-05-29 | $34.84 | $35.21 | $34.84 | $34.92 | $34.92 | 4,453 |
| 2024-05-28 | $34.50 | $35.16 | $34.50 | $34.85 | $34.67 | 6,507 |
| 2024-05-24 | $34.71 | $34.76 | $34.71 | $34.71 | $34.53 | 791 |
| 2024-05-23 | $34.61 | $34.80 | $34.54 | $34.68 | $34.50 | 1,073 |
| 2024-05-22 | $34.29 | $34.79 | $34.29 | $34.52 | $34.35 | 2,971 |
| 2024-05-21 | $34.17 | $34.61 | $34.17 | $34.48 | $34.30 | 15,507 |
| 2024-05-20 | $34.86 | $34.89 | $34.35 | $34.50 | $34.32 | 6,448 |
| 2024-05-17 | $34.33 | $34.82 | $31.22 | $34.00 | $33.83 | 43,496 |
| 2024-05-16 | $34.30 | $34.46 | $34.09 | $34.29 | $34.12 | 24,386 |
| 2024-05-15 | $34.40 | $34.53 | $34.30 | $34.38 | $34.21 | 2,489 |
| 2024-05-14 | $34.96 | $34.96 | $34.31 | $34.68 | $34.50 | 16,317 |
| 2024-05-13 | $34.57 | $35.41 | $34.39 | $34.73 | $34.55 | 6,012 |
| 2024-05-10 | $34.25 | $34.70 | $34.25 | $34.65 | $34.47 | 1,546 |
| 2024-05-09 | $34.77 | $34.87 | $34.50 | $34.53 | $34.35 | 10,482 |
| 2024-05-08 | $34.89 | $34.89 | $34.44 | $34.51 | $34.34 | 5,834 |
| 2024-05-07 | $34.79 | $34.97 | $34.43 | $34.65 | $34.47 | 13,027 |
| 2024-05-06 | $34.20 | $34.78 | $34.20 | $34.56 | $34.38 | 5,067 |
| 2024-05-03 | $34.44 | $34.86 | $34.23 | $34.55 | $34.37 | 42,448 |
| 2024-05-02 | $34.88 | $34.90 | $34.54 | $34.68 | $34.50 | 2,167 |
| 2024-05-01 | $34.78 | $35.08 | $34.50 | $34.72 | $34.54 | 20,688 |
| 2024-04-30 | $34.57 | $34.75 | $34.30 | $34.63 | $34.45 | 110,970 |
| 2024-04-29 | $34.46 | $34.75 | $34.36 | $34.51 | $34.33 | 3,023 |
| 2024-04-26 | $34.63 | $34.68 | $34.49 | $34.49 | $34.31 | 4,222 |
| 2024-04-25 | $34.60 | $34.86 | $34.60 | $34.63 | $34.45 | 4,036 |
| 2024-04-24 | $34.51 | $34.83 | $34.45 | $34.60 | $34.23 | 12,783 |
| 2024-04-23 | $34.41 | $34.65 | $34.22 | $34.36 | $34.00 | 15,944 |
| 2024-04-22 | $34.71 | $34.71 | $34.18 | $34.51 | $34.14 | 20,186 |
| 2024-04-19 | $34.49 | $34.49 | $34.49 | $34.49 | $34.12 | 543 |
| 2024-04-18 | $34.46 | $34.60 | $34.36 | $34.42 | $34.06 | 3,832 |
| 2024-04-17 | $34.40 | $34.49 | $34.11 | $34.23 | $33.87 | 50,458 |
| 2024-04-16 | $34.85 | $34.85 | $34.20 | $34.46 | $34.09 | 37,327 |
| 2024-04-15 | $34.23 | $34.67 | $34.23 | $34.41 | $34.04 | 5,905 |
| 2024-04-12 | $34.09 | $34.10 | $33.71 | $33.84 | $33.84 | 3,025 |
| 2024-04-11 | $34.13 | $34.30 | $33.87 | $34.17 | $34.17 | 3,716 |
| 2024-04-10 | $34.00 | $34.31 | $33.80 | $34.30 | $34.30 | 3,841 |
| 2024-04-09 | $33.47 | $33.88 | $33.43 | $33.69 | $33.69 | 4,779 |
| 2024-04-08 | $33.85 | $33.85 | $33.63 | $33.72 | $33.72 | 1,169 |
| 2024-04-05 | $33.61 | $33.70 | $33.50 | $33.64 | $33.64 | 17,000 |
| 2024-04-04 | $33.78 | $33.78 | $33.49 | $33.49 | $33.49 | 1,204 |
| 2024-04-03 | $33.60 | $33.87 | $33.29 | $33.71 | $33.71 | 4,174 |
| 2024-04-02 | $33.50 | $33.87 | $33.45 | $33.67 | $33.67 | 2,253 |
| 2024-04-01 | $32.93 | $33.76 | $32.93 | $33.42 | $33.42 | 70,900 |
| 2024-03-28 | $33.21 | $33.45 | $32.87 | $33.05 | $33.05 | 54,181 |
| 2024-03-27 | $33.25 | $33.25 | $32.88 | $33.01 | $33.01 | 3,783 |
| 2024-03-26 | $33.00 | $33.54 | $32.94 | $32.97 | $32.97 | 3,697 |
| 2024-03-25 | $33.60 | $33.65 | $33.31 | $33.40 | $33.22 | 7,663 |
| 2024-03-22 | $33.47 | $33.70 | $33.24 | $33.47 | $33.29 | 8,237 |
| 2024-03-21 | $33.44 | $33.98 | $33.44 | $33.58 | $33.40 | 6,963 |
| 2024-03-20 | $33.55 | $34.01 | $33.38 | $33.51 | $33.33 | 17,371 |
| 2024-03-19 | $33.78 | $34.06 | $33.66 | $33.71 | $33.71 | 14,656 |
| 2024-03-18 | $33.87 | $34.09 | $33.85 | $33.91 | $33.91 | 12,175 |
| 2024-03-15 | $33.75 | $33.95 | $33.75 | $33.88 | $33.88 | 1,425 |
| 2024-03-14 | $33.42 | $33.63 | $33.21 | $33.63 | $33.63 | 1,178 |
| 2024-03-13 | $33.37 | $33.66 | $33.27 | $33.36 | $33.36 | 3,604 |
| 2024-03-12 | $33.15 | $33.51 | $33.10 | $33.38 | $33.38 | 17,877 |
| 2024-03-11 | $33.04 | $33.20 | $32.82 | $33.07 | $33.07 | 25,035 |
| 2024-03-08 | $32.96 | $33.15 | $32.90 | $33.14 | $33.14 | 10,679 |
| 2024-03-07 | $33.29 | $33.55 | $33.20 | $33.32 | $33.32 | 6,717 |
| 2024-03-06 | $33.19 | $33.38 | $33.14 | $33.23 | $33.23 | 14,947 |
| 2024-03-05 | $33.46 | $33.49 | $33.12 | $33.31 | $33.31 | 27,517 |
| 2024-03-04 | $33.71 | $33.71 | $33.13 | $33.39 | $33.39 | 13,756 |
| 2024-03-01 | $33.38 | $33.79 | $33.13 | $33.37 | $33.37 | 24,391 |
| 2024-02-29 | $33.81 | $33.81 | $33.33 | $33.48 | $33.48 | 15,984 |
| 2024-02-28 | $33.91 | $33.93 | $33.76 | $33.77 | $33.77 | 14,406 |
| 2024-02-27 | $33.38 | $33.82 | $33.38 | $33.72 | $33.72 | 11,760 |
| 2024-02-26 | $33.60 | $33.84 | $33.41 | $33.51 | $33.51 | 24,754 |
| 2024-02-23 | $33.67 | $33.89 | $33.59 | $33.87 | $33.87 | 7,214 |
| 2024-02-22 | $34.16 | $34.18 | $33.85 | $33.88 | $33.88 | 10,301 |
| 2024-02-21 | $33.76 | $34.10 | $33.76 | $34.10 | $34.10 | 2,462 |
| 2024-02-20 | $33.72 | $33.86 | $33.50 | $33.77 | $33.77 | 2,127 |
| 2024-02-16 | $33.75 | $33.90 | $33.73 | $33.74 | $33.74 | 4,462 |
| 2024-02-15 | $33.31 | $33.64 | $33.15 | $33.55 | $33.55 | 19,944 |
| 2024-02-14 | $33.90 | $33.90 | $33.13 | $33.31 | $33.31 | 58,805 |
| 2024-02-13 | $33.23 | $33.55 | $33.19 | $33.41 | $33.41 | 4,128 |
| 2024-02-12 | $33.00 | $33.16 | $32.42 | $33.16 | $33.16 | 7,960 |
| 2024-02-09 | $33.10 | $33.25 | $32.93 | $33.12 | $33.12 | 15,580 |
| 2024-02-08 | $32.99 | $33.17 | $32.71 | $33.17 | $33.17 | 5,671 |
| 2024-02-07 | $33.22 | $33.22 | $32.40 | $32.70 | $32.70 | 40,647 |
| 2024-02-06 | $33.10 | $33.10 | $32.40 | $32.87 | $32.87 | 15,437 |
| 2024-02-05 | $31.76 | $32.67 | $31.76 | $32.67 | $32.67 | 24,188 |
| 2024-02-02 | $31.83 | $32.05 | $31.82 | $31.87 | $31.87 | 143,602 |
| 2024-02-01 | $31.91 | $32.35 | $31.56 | $31.98 | $31.98 | 21,791 |
| 2024-01-31 | $32.39 | $32.44 | $31.86 | $32.42 | $32.42 | 6,282 |
| 2024-01-30 | $32.41 | $32.85 | $32.25 | $32.35 | $32.35 | 7,317 |
| 2024-01-29 | $32.89 | $32.89 | $32.38 | $32.51 | $32.51 | 5,354 |
| 2024-01-26 | $32.70 | $32.90 | $32.63 | $32.90 | $32.90 | 1,499 |
| 2024-01-25 | $33.10 | $33.21 | $32.77 | $32.87 | $32.69 | 10,203 |
| 2024-01-24 | $32.80 | $33.37 | $32.73 | $32.87 | $32.69 | 14,770 |
| 2024-01-23 | $32.86 | $33.15 | $32.57 | $32.64 | $32.46 | 11,790 |
| 2024-01-22 | $32.49 | $32.62 | $32.31 | $32.45 | $32.45 | 8,049 |
| 2024-01-19 | $32.78 | $32.78 | $32.47 | $32.55 | $32.55 | 3,749 |
| 2024-01-18 | $32.75 | $32.76 | $32.53 | $32.76 | $32.76 | 1,970 |
| 2024-01-17 | $32.47 | $32.73 | $32.35 | $32.73 | $32.73 | 5,884 |
| 2024-01-16 | $32.11 | $32.27 | $31.91 | $32.05 | $32.05 | 17,419 |
| 2024-01-12 | $31.84 | $31.98 | $31.75 | $31.98 | $31.98 | 5,986 |
| 2024-01-11 | $32.27 | $32.27 | $31.71 | $31.95 | $31.95 | 9,354 |
| 2024-01-10 | $32.00 | $32.23 | $31.93 | $32.20 | $32.20 | 8,007 |
| 2024-01-09 | $32.00 | $32.20 | $31.78 | $32.20 | $32.20 | 5,785 |
| 2024-01-08 | $32.41 | $32.41 | $32.02 | $32.19 | $32.19 | 10,594 |
| 2024-01-05 | $32.06 | $32.54 | $32.06 | $32.54 | $32.54 | 10,571 |
| 2024-01-04 | $32.12 | $32.36 | $31.73 | $32.03 | $32.03 | 25,810 |
| 2024-01-03 | $32.04 | $32.29 | $31.73 | $31.79 | $31.79 | 26,094 |
| 2024-01-02 | $31.25 | $31.86 | $31.25 | $31.50 | $31.50 | 18,167 |
| 2023-12-29 | $31.40 | $31.44 | $31.06 | $31.30 | $31.30 | 24,988 |
| 2023-12-28 | $30.88 | $31.38 | $30.76 | $31.02 | $31.02 | 42,595 |
| 2023-12-27 | $31.17 | $31.77 | $30.42 | $30.90 | $30.90 | 19,371 |
| 2023-12-26 | $31.58 | $31.71 | $31.32 | $31.56 | $31.56 | 10,481 |
| 2023-12-22 | $31.94 | $32.27 | $31.60 | $32.22 | $31.70 | 37,904 |
| 2023-12-21 | $31.64 | $31.96 | $31.55 | $31.80 | $31.29 | 32,372 |
| 2023-12-20 | $31.33 | $31.82 | $31.33 | $31.80 | $31.80 | 27,679 |
| 2023-12-19 | $31.84 | $32.26 | $31.47 | $31.83 | $31.83 | 57,351 |
| 2023-12-18 | $32.35 | $32.41 | $32.11 | $32.11 | $32.11 | 4,939 |
| 2023-12-15 | $31.71 | $31.96 | $31.55 | $31.68 | $31.68 | 17,338 |
| 2023-12-14 | $31.86 | $31.98 | $31.47 | $31.82 | $31.82 | 24,664 |
| 2023-12-13 | $32.83 | $33.00 | $32.32 | $32.49 | $32.49 | 24,017 |
| 2023-12-12 | $32.99 | $33.47 | $32.99 | $33.10 | $33.10 | 2,220 |
| 2023-12-11 | $33.33 | $33.56 | $33.17 | $33.20 | $33.20 | 9,610 |
| 2023-12-08 | $33.16 | $33.39 | $32.82 | $33.39 | $33.39 | 70,385 |
| 2023-12-07 | $32.85 | $33.19 | $32.59 | $32.79 | $32.79 | 10,550 |
| 2023-12-06 | $33.27 | $33.27 | $32.88 | $33.07 | $33.07 | 10,091 |
| 2023-12-05 | $33.19 | $33.41 | $33.07 | $33.07 | $33.07 | 454,591 |
| 2023-12-04 | $33.13 | $33.44 | $33.13 | $33.20 | $33.20 | 6,579 |
| 2023-12-01 | $33.12 | $33.58 | $33.02 | $33.20 | $33.20 | 18,751 |
| 2023-11-30 | $33.23 | $33.58 | $33.07 | $33.35 | $33.35 | 4,547 |
| 2023-11-29 | $33.29 | $33.50 | $33.04 | $33.21 | $33.21 | 14,801 |
| 2023-11-28 | $33.48 | $33.55 | $33.19 | $33.33 | $33.33 | 12,907 |
| 2023-11-27 | $33.25 | $33.64 | $33.23 | $33.30 | $33.30 | 67,187 |
| 2023-11-24 | $33.62 | $33.63 | $33.44 | $33.52 | $33.52 | 3,726 |
| 2023-11-22 | $33.49 | $33.78 | $33.35 | $33.36 | $33.36 | 31,170 |
| 2023-11-21 | $33.32 | $33.55 | $33.06 | $33.41 | $33.41 | 30,380 |
| 2023-11-20 | $33.47 | $33.72 | $33.25 | $33.41 | $33.41 | 30,443 |
| 2023-11-17 | $33.56 | $33.96 | $33.44 | $33.63 | $33.63 | 42,106 |
| 2023-11-16 | $33.86 | $33.86 | $33.37 | $33.66 | $33.66 | 24,589 |
| 2023-11-15 | $33.49 | $33.91 | $33.49 | $33.80 | $33.80 | 17,367 |
| 2023-11-14 | $33.68 | $33.92 | $33.35 | $33.55 | $33.55 | 26,475 |
| 2023-11-13 | $33.94 | $34.21 | $33.80 | $33.90 | $33.90 | 21,500 |
| 2023-11-10 | $33.97 | $34.15 | $33.83 | $33.84 | $33.84 | 25,143 |
| 2023-11-09 | $33.95 | $34.20 | $33.80 | $33.97 | $33.97 | 105,330 |
| 2023-11-08 | $33.97 | $33.97 | $33.69 | $33.82 | $33.82 | 22,967 |
| 2023-11-07 | $33.94 | $34.17 | $33.76 | $33.95 | $33.95 | 21,494 |
| 2023-11-06 | $33.75 | $34.21 | $33.75 | $33.90 | $33.90 | 55,283 |
| 2023-11-03 | $33.76 | $34.12 | $33.58 | $33.78 | $33.78 | 39,609 |
| 2023-11-02 | $33.98 | $34.19 | $33.85 | $34.04 | $34.04 | 14,058 |
| 2023-11-01 | $34.19 | $34.39 | $33.96 | $34.00 | $34.00 | 52,470 |
| 2023-10-31 | $34.16 | $34.53 | $34.16 | $34.23 | $34.23 | 40,661 |
| 2023-10-30 | $34.07 | $34.47 | $34.07 | $34.34 | $34.34 | 74,339 |
| 2023-10-27 | $34.08 | $34.42 | $34.08 | $34.20 | $34.20 | 13,800 |
| 2023-10-26 | $34.20 | $34.40 | $33.90 | $34.20 | $34.20 | 20,907 |
| 2023-10-25 | $34.15 | $34.48 | $33.96 | $34.23 | $34.05 | 14,619 |
| 2023-10-24 | $34.00 | $34.18 | $33.89 | $34.08 | $33.90 | 31,578 |
| 2023-10-23 | $33.94 | $34.13 | $33.76 | $33.79 | $33.62 | 12,769 |
| 2023-10-20 | $34.00 | $34.00 | $33.75 | $33.75 | $33.57 | 11,744 |
| 2023-10-19 | $33.90 | $34.12 | $33.75 | $33.88 | $33.70 | 8,731 |
| 2023-10-18 | $33.91 | $34.25 | $33.77 | $33.96 | $33.78 | 19,050 |
| 2023-10-17 | $33.98 | $33.98 | $33.76 | $33.86 | $33.69 | 7,552 |
| 2023-10-16 | $33.73 | $33.82 | $33.60 | $33.60 | $33.42 | 12,304 |
| 2023-10-13 | $33.78 | $33.78 | $33.00 | $33.63 | $33.63 | 25,057 |
| 2023-10-12 | $33.42 | $33.86 | $33.42 | $33.72 | $33.72 | 30,421 |
| 2023-10-11 | $33.57 | $33.65 | $33.42 | $33.49 | $33.49 | 19,070 |
| 2023-10-10 | $33.67 | $33.72 | $33.51 | $33.61 | $33.61 | 9,959 |
| 2023-10-09 | $33.72 | $33.72 | $33.47 | $33.62 | $33.62 | 20,476 |
| 2023-10-06 | $33.72 | $33.86 | $33.72 | $33.82 | $33.82 | 10,985 |
| 2023-10-05 | $33.84 | $33.85 | $33.76 | $33.80 | $33.80 | 7,649 |
| 2023-10-04 | $33.73 | $33.90 | $33.64 | $33.74 | $33.74 | 43,935 |
| 2023-10-03 | $33.58 | $33.92 | $33.57 | $33.64 | $33.64 | 203,057 |
| 2023-10-02 | $33.34 | $33.97 | $33.34 | $33.53 | $33.53 | 36,239 |
| 2023-09-29 | $33.22 | $33.43 | $33.22 | $33.40 | $33.40 | 9,926 |
| 2023-09-28 | $33.35 | $33.84 | $33.23 | $33.39 | $33.39 | 35,235 |
| 2023-09-27 | $33.40 | $33.58 | $33.29 | $33.29 | $33.29 | 16,293 |
| 2023-09-26 | $33.59 | $33.71 | $33.45 | $33.45 | $33.45 | 10,538 |
| 2023-09-25 | $33.39 | $33.97 | $33.39 | $33.72 | $33.72 | 24,142 |
| 2023-09-22 | $33.67 | $33.67 | $33.43 | $33.43 | $33.43 | 6,335 |
| 2023-09-21 | $33.23 | $33.74 | $33.12 | $33.74 | $33.74 | 25,015 |
| 2023-09-20 | $33.13 | $33.28 | $33.13 | $33.20 | $33.20 | 15,406 |
| 2023-09-19 | $33.33 | $33.40 | $33.20 | $33.29 | $33.29 | 7,036 |
| 2023-09-18 | $33.43 | $33.45 | $33.15 | $33.30 | $33.30 | 18,213 |
| 2023-09-15 | $33.29 | $33.41 | $33.25 | $33.37 | $33.37 | 4,760 |
| 2023-09-14 | $33.06 | $33.36 | $33.04 | $33.29 | $33.29 | 10,711 |
| 2023-09-13 | $33.23 | $33.35 | $33.06 | $33.18 | $33.18 | 2,225 |
| 2023-09-12 | $33.23 | $33.40 | $33.21 | $33.23 | $33.23 | 5,920 |
| 2023-09-11 | $33.15 | $33.43 | $33.08 | $33.19 | $33.19 | 5,823 |
| 2023-09-08 | $33.37 | $33.43 | $33.24 | $33.28 | $33.28 | 6,504 |
| 2023-09-07 | $33.63 | $33.63 | $33.47 | $33.48 | $33.48 | 8,414 |
| 2023-09-06 | $33.37 | $33.52 | $33.30 | $33.45 | $33.45 | 289,895 |
| 2023-09-05 | $33.28 | $33.28 | $33.18 | $33.26 | $33.26 | 2,009 |
| 2023-09-01 | $33.01 | $33.12 | $32.94 | $33.11 | $33.11 | 5,495 |
| 2023-08-31 | $33.05 | $33.09 | $33.00 | $33.04 | $33.04 | 15,146 |
| 2023-08-30 | $33.00 | $33.10 | $33.00 | $33.05 | $33.05 | 12,965 |
| 2023-08-29 | $33.24 | $33.24 | $33.00 | $33.01 | $33.01 | 20,259 |
| 2023-08-28 | $33.41 | $33.42 | $33.32 | $33.39 | $33.39 | 12,187 |
| 2023-08-25 | $33.64 | $33.64 | $33.43 | $33.48 | $33.30 | 5,869 |
| 2023-08-24 | $33.62 | $33.74 | $33.43 | $33.55 | $33.37 | 4,897 |
| 2023-08-23 | $33.51 | $33.67 | $33.37 | $33.38 | $33.38 | 21,577 |
| 2023-08-22 | $33.55 | $33.71 | $33.50 | $33.66 | $33.66 | 8,422 |
| 2023-08-21 | $33.54 | $33.58 | $33.45 | $33.54 | $33.54 | 8,089 |
| 2023-08-18 | $33.68 | $33.68 | $33.40 | $33.52 | $33.52 | 7,445 |
| 2023-08-17 | $33.40 | $33.52 | $33.39 | $33.48 | $33.48 | 8,142 |
| 2023-08-16 | $33.70 | $33.81 | $33.50 | $33.60 | $33.60 | 13,448 |
| 2023-08-15 | $33.40 | $33.85 | $33.32 | $33.50 | $33.50 | 61,412 |
| 2023-08-14 | $33.38 | $33.54 | $33.29 | $33.43 | $33.43 | 11,601 |
| 2023-08-11 | $33.35 | $33.43 | $33.13 | $33.37 | $33.37 | 6,582 |
| 2023-08-10 | $32.89 | $33.22 | $32.81 | $32.98 | $32.98 | 26,372 |
| 2023-08-09 | $32.96 | $33.13 | $32.82 | $33.05 | $33.05 | 16,423 |
| 2023-08-08 | $32.95 | $33.02 | $32.84 | $32.96 | $32.96 | 7,361 |
| 2023-08-07 | $33.10 | $33.32 | $33.03 | $33.17 | $33.17 | 6,766 |
| 2023-08-04 | $33.38 | $33.38 | $32.99 | $33.17 | $33.17 | 11,617 |
| 2023-08-03 | $33.00 | $33.54 | $33.00 | $33.38 | $33.38 | 47,865 |
| 2023-08-02 | $33.00 | $33.00 | $32.82 | $32.91 | $32.91 | 16,323 |
| 2023-08-01 | $32.32 | $32.63 | $32.32 | $32.53 | $32.53 | 9,737 |
| 2023-07-31 | $32.53 | $32.63 | $32.41 | $32.47 | $32.47 | 4,614 |
| 2023-07-28 | $32.52 | $32.77 | $32.48 | $32.66 | $32.66 | 6,748 |
| 2023-07-27 | $32.42 | $32.69 | $32.19 | $32.41 | $32.41 | 18,634 |
| 2023-07-26 | $32.50 | $32.58 | $32.29 | $32.34 | $32.34 | 34,698 |
| 2023-07-25 | $32.82 | $32.82 | $32.30 | $32.46 | $32.28 | 5,875 |
| 2023-07-24 | $32.37 | $32.53 | $32.37 | $32.53 | $32.34 | 771 |
| 2023-07-21 | $32.41 | $32.50 | $32.28 | $32.41 | $32.23 | 2,241 |
| 2023-07-20 | $32.33 | $32.45 | $32.31 | $32.44 | $32.26 | 7,863 |
| 2023-07-19 | $32.24 | $32.42 | $32.24 | $32.33 | $32.15 | 8,272 |
| 2023-07-18 | $32.24 | $32.41 | $32.15 | $32.35 | $32.17 | 18,686 |
| 2023-07-17 | $32.30 | $32.68 | $32.14 | $32.26 | $32.08 | 85,041 |
| 2023-07-14 | $32.20 | $32.61 | $32.18 | $32.25 | $32.25 | 37,420 |
| 2023-07-13 | $32.21 | $32.69 | $32.21 | $32.43 | $32.43 | 10,578 |
| 2023-07-12 | $32.59 | $32.89 | $32.34 | $32.68 | $32.68 | 33,750 |
| 2023-07-11 | $33.25 | $33.40 | $33.13 | $33.27 | $33.27 | 23,458 |
| 2023-07-10 | $33.04 | $33.23 | $32.84 | $32.96 | $32.96 | 58,403 |
| 2023-07-07 | $32.88 | $33.35 | $32.60 | $33.03 | $33.03 | 67,872 |
| 2023-07-06 | $32.80 | $32.90 | $32.59 | $32.75 | $32.75 | 142,692 |
| 2023-07-05 | $32.13 | $32.36 | $32.13 | $32.28 | $32.28 | 68,316 |
| 2023-07-03 | $31.93 | $32.03 | $31.90 | $32.03 | $32.03 | 3,081 |
| 2023-06-30 | $32.38 | $32.41 | $31.90 | $32.26 | $32.26 | 98,465 |
| 2023-06-29 | $31.95 | $32.29 | $31.79 | $32.21 | $32.21 | 56,580 |
| 2023-06-28 | $31.85 | $31.92 | $31.65 | $31.75 | $31.75 | 10,245 |
| 2023-06-27 | $31.70 | $31.87 | $31.70 | $31.84 | $31.84 | 6,336 |
| 2023-06-26 | $31.92 | $32.00 | $31.92 | $31.93 | $31.93 | 8,138 |
| 2023-06-23 | $31.92 | $31.99 | $31.86 | $31.92 | $31.92 | 13,050 |
| 2023-06-22 | $31.54 | $32.02 | $31.54 | $31.78 | $31.78 | 7,072 |
| 2023-06-21 | $31.87 | $31.95 | $31.71 | $31.78 | $31.78 | 7,741 |
| 2023-06-20 | $31.73 | $31.86 | $31.55 | $31.55 | $31.55 | 10,804 |
| 2023-06-16 | $32.04 | $32.04 | $31.77 | $31.99 | $31.99 | 19,647 |
| 2023-06-15 | $32.10 | $32.15 | $31.81 | $32.12 | $32.12 | 32,045 |
| 2023-06-14 | $32.00 | $32.33 | $31.92 | $32.19 | $32.19 | 20,330 |
| 2023-06-13 | $32.05 | $32.39 | $32.05 | $32.20 | $32.20 | 6,697 |
| 2023-06-12 | $32.13 | $32.19 | $32.02 | $32.10 | $32.10 | 12,211 |
| 2023-06-09 | $32.18 | $32.40 | $32.04 | $32.34 | $32.34 | 11,819 |
| 2023-06-08 | $32.47 | $32.53 | $32.30 | $32.35 | $32.35 | 7,031 |
| 2023-06-07 | $32.39 | $32.59 | $32.18 | $32.59 | $32.59 | 19,318 |
| 2023-06-06 | $32.39 | $32.55 | $32.22 | $32.44 | $32.44 | 42,198 |
| 2023-06-05 | $32.40 | $32.57 | $32.20 | $32.34 | $32.34 | 47,627 |
| 2023-06-02 | $32.19 | $32.46 | $32.13 | $32.29 | $32.29 | 33,896 |
| 2023-06-01 | $32.27 | $32.27 | $32.05 | $32.17 | $32.17 | 5,683 |
| 2023-05-31 | $32.74 | $32.74 | $32.34 | $32.46 | $32.46 | 35,460 |
| 2023-05-30 | $32.85 | $32.85 | $32.68 | $32.68 | $32.68 | 89,212 |
| 2023-05-26 | $32.78 | $32.82 | $32.53 | $32.78 | $32.78 | 8,711 |
| 2023-05-25 | $32.50 | $32.79 | $32.50 | $32.79 | $32.79 | 7,254 |
| 2023-05-24 | $32.49 | $32.79 | $32.47 | $32.63 | $32.45 | 7,072 |
| 2023-05-23 | $32.61 | $32.88 | $32.61 | $32.69 | $32.51 | 22,207 |
| 2023-05-22 | $32.23 | $32.57 | $32.23 | $32.45 | $32.27 | 19,696 |
| 2023-05-19 | $32.47 | $32.50 | $32.17 | $32.34 | $32.16 | 12,729 |
| 2023-05-18 | $32.48 | $32.50 | $32.27 | $32.41 | $32.23 | 8,862 |
| 2023-05-17 | $32.43 | $32.59 | $32.30 | $32.43 | $32.25 | 9,544 |
| 2023-05-16 | $32.28 | $32.46 | $32.28 | $32.40 | $32.22 | 7,202 |
| 2023-05-15 | $32.16 | $32.16 | $31.99 | $32.05 | $32.05 | 18,900 |
| 2023-05-12 | $31.67 | $31.93 | $31.65 | $31.65 | $31.65 | 6,696 |
| 2023-05-11 | $31.79 | $31.91 | $31.46 | $31.91 | $31.91 | 12,634 |
| 2023-05-10 | $32.19 | $32.19 | $31.85 | $31.85 | $31.85 | 10,157 |
| 2023-05-09 | $31.71 | $32.22 | $31.71 | $32.03 | $32.03 | 11,004 |
| 2023-05-08 | $31.83 | $32.07 | $31.80 | $32.07 | $32.07 | 14,704 |
| 2023-05-05 | $32.17 | $32.36 | $31.96 | $32.36 | $32.36 | 7,081 |
| 2023-05-04 | $31.60 | $31.61 | $31.28 | $31.43 | $31.43 | 66,272 |
| 2023-05-03 | $31.58 | $31.85 | $31.55 | $31.55 | $31.55 | 13,877 |
| 2023-05-02 | $31.87 | $32.13 | $31.68 | $31.98 | $31.98 | 24,226 |
| 2023-05-01 | $31.78 | $31.96 | $31.78 | $31.90 | $31.90 | 14,721 |
| 2023-04-28 | $32.03 | $32.03 | $31.50 | $31.69 | $31.69 | 31,215 |
| 2023-04-27 | $32.12 | $32.27 | $31.21 | $32.00 | $32.00 | 27,391 |
| 2023-04-26 | $31.45 | $31.52 | $31.32 | $31.35 | $31.35 | 16,783 |
| 2023-04-25 | $31.41 | $31.78 | $31.28 | $31.29 | $31.29 | 15,915 |
| 2023-04-24 | $32.05 | $32.17 | $32.00 | $32.00 | $31.82 | 6,326 |
| 2023-04-21 | $31.94 | $32.26 | $31.94 | $32.26 | $32.08 | 7,232 |
| 2023-04-20 | $32.18 | $32.31 | $32.07 | $32.18 | $32.00 | 14,555 |
| 2023-04-19 | $32.34 | $32.40 | $32.25 | $32.33 | $32.14 | 7,225 |
| 2023-04-18 | $32.23 | $32.44 | $32.20 | $32.30 | $32.12 | 27,340 |
| 2023-04-17 | $32.13 | $32.49 | $32.13 | $32.21 | $32.03 | 2,830 |
| 2023-04-14 | $31.94 | $32.17 | $31.71 | $31.99 | $31.80 | 11,500 |
| 2023-04-13 | $31.66 | $31.98 | $31.48 | $31.76 | $31.58 | 10,959 |
| 2023-04-12 | $31.68 | $31.96 | $31.67 | $31.67 | $31.49 | 5,647 |
| 2023-04-11 | $31.93 | $32.01 | $31.76 | $31.77 | $31.58 | 8,900 |
| 2023-04-10 | $31.59 | $31.96 | $31.41 | $31.67 | $31.49 | 11,321 |
| 2023-04-06 | $31.00 | $31.25 | $30.78 | $30.98 | $30.80 | 63,237 |
| 2023-04-05 | $31.09 | $31.25 | $30.95 | $31.25 | $31.07 | 18,360 |
| 2023-04-04 | $31.11 | $31.23 | $30.94 | $30.98 | $30.80 | 33,936 |
| 2023-04-03 | $31.31 | $31.71 | $30.99 | $31.10 | $30.92 | 83,033 |
| 2023-03-31 | $31.44 | $31.88 | $31.13 | $31.19 | $31.01 | 31,613 |
| 2023-03-30 | $31.69 | $31.77 | $31.22 | $31.32 | $31.14 | 53,307 |
| 2023-03-29 | $31.49 | $32.10 | $31.25 | $31.80 | $31.62 | 91,932 |
| 2023-03-28 | $31.44 | $31.53 | $31.26 | $31.39 | $31.22 | 30,562 |
| 2023-03-27 | $31.57 | $31.90 | $31.18 | $31.60 | $31.24 | 148,172 |
| 2023-03-24 | $31.15 | $31.57 | $31.02 | $31.21 | $30.85 | 4,405 |
| 2023-03-23 | $31.50 | $31.68 | $31.05 | $31.05 | $30.70 | 35,145 |
| 2023-03-22 | $32.22 | $32.55 | $31.70 | $31.92 | $31.56 | 172,127 |
| 2023-03-21 | $31.55 | $32.81 | $31.55 | $32.81 | $32.44 | 52,301 |
| 2023-03-20 | $31.42 | $31.96 | $31.30 | $31.48 | $31.12 | 91,348 |
| 2023-03-17 | $31.49 | $31.59 | $31.36 | $31.38 | $31.02 | 15,759 |
| 2023-03-16 | $31.69 | $31.97 | $31.28 | $31.59 | $31.23 | 98,988 |
| 2023-03-15 | $30.99 | $31.44 | $30.91 | $31.35 | $31.35 | 30,209 |
| 2023-03-14 | $31.45 | $32.07 | $31.32 | $31.76 | $31.76 | 77,108 |
| 2023-03-13 | $30.92 | $31.20 | $30.68 | $30.68 | $30.68 | 226,068 |
| 2023-03-10 | $31.44 | $31.73 | $31.14 | $31.34 | $31.34 | 30,863 |
| 2023-03-09 | $31.56 | $32.06 | $31.41 | $31.41 | $31.41 | 33,854 |
| 2023-03-08 | $31.94 | $32.02 | $31.50 | $31.90 | $31.90 | 16,645 |
| 2023-03-07 | $31.72 | $32.13 | $31.64 | $31.74 | $31.74 | 28,867 |
| 2023-03-06 | $31.68 | $32.00 | $31.63 | $31.83 | $31.83 | 8,735 |
| 2023-03-03 | $32.44 | $32.44 | $32.00 | $32.17 | $32.17 | 31,663 |
| 2023-03-02 | $32.21 | $32.45 | $31.94 | $32.45 | $32.45 | 101,085 |
| 2023-03-01 | $31.67 | $32.01 | $31.58 | $31.77 | $31.77 | 96,989 |
| 2023-02-28 | $32.12 | $32.12 | $31.53 | $31.84 | $31.84 | 27,029 |
| 2023-02-27 | $31.77 | $31.85 | $31.52 | $31.83 | $31.83 | 23,969 |
| 2023-02-24 | $31.14 | $31.89 | $31.14 | $31.47 | $31.47 | 16,578 |
| 2023-02-23 | $31.55 | $31.90 | $31.55 | $31.71 | $31.71 | 18,910 |
| 2023-02-22 | $31.94 | $32.34 | $31.91 | $32.30 | $32.12 | 159,372 |
| 2023-02-21 | $31.67 | $32.21 | $31.67 | $31.90 | $31.72 | 102,853 |
| 2023-02-17 | $31.90 | $32.21 | $31.50 | $31.57 | $31.39 | 112,128 |
| 2023-02-16 | $31.68 | $31.97 | $31.66 | $31.66 | $31.48 | 63,109 |
| 2023-02-15 | $31.53 | $31.89 | $31.37 | $31.55 | $31.37 | 242,055 |
| 2023-02-14 | $31.21 | $31.62 | $31.21 | $31.58 | $31.40 | 22,676 |
| 2023-02-13 | $32.04 | $32.04 | $31.50 | $31.52 | $31.34 | 46,765 |
| 2023-02-10 | $31.29 | $31.50 | $31.15 | $31.44 | $31.26 | 67,660 |
| 2023-02-09 | $31.06 | $31.30 | $31.01 | $31.30 | $31.12 | 11,620 |
| 2023-02-08 | $31.03 | $31.25 | $30.84 | $31.07 | $30.89 | 69,188 |
| 2023-02-07 | $31.03 | $31.34 | $30.98 | $31.20 | $31.02 | 61,897 |
| 2023-02-06 | $30.43 | $31.16 | $30.43 | $31.16 | $30.98 | 112,597 |
| 2023-02-03 | $30.12 | $30.52 | $30.07 | $30.22 | $30.05 | 50,948 |
| 2023-02-02 | $29.93 | $30.11 | $29.65 | $29.72 | $29.55 | 182,480 |
| 2023-02-01 | $30.14 | $30.57 | $30.02 | $30.02 | $29.85 | 136,082 |
| 2023-01-31 | $30.45 | $30.74 | $30.18 | $30.18 | $30.01 | 133,004 |
| 2023-01-30 | $30.57 | $30.69 | $30.19 | $30.59 | $30.42 | 64,495 |
| 2023-01-27 | $30.21 | $30.43 | $30.17 | $30.22 | $30.05 | 34,519 |
| 2023-01-26 | $30.21 | $30.71 | $30.09 | $30.41 | $30.24 | 122,253 |
| 2023-01-25 | $30.67 | $30.83 | $30.45 | $30.52 | $30.17 | 164,354 |
| 2023-01-24 | $30.85 | $31.14 | $30.57 | $30.80 | $30.45 | 109,749 |
| 2023-01-23 | $30.81 | $31.07 | $30.74 | $30.89 | $30.53 | 54,185 |
| 2023-01-20 | $30.59 | $30.87 | $30.37 | $30.46 | $30.11 | 245,183 |
| 2023-01-19 | $30.31 | $30.53 | $30.09 | $30.20 | $29.85 | 35,393 |
| 2023-01-18 | $30.67 | $30.67 | $30.12 | $30.14 | $29.79 | 211,756 |
| 2023-01-17 | $30.51 | $30.69 | $30.34 | $30.46 | $30.11 | 132,573 |
| 2023-01-13 | $30.00 | $30.48 | $29.96 | $30.47 | $30.12 | 79,318 |
| 2023-01-12 | $30.82 | $30.82 | $30.03 | $30.15 | $29.80 | 166,986 |
| 2023-01-11 | $31.01 | $31.06 | $30.74 | $30.95 | $30.59 | 49,185 |
| 2023-01-10 | $30.71 | $31.05 | $30.51 | $30.60 | $30.25 | 7,710 |
| 2023-01-09 | $30.75 | $31.01 | $30.46 | $30.49 | $30.14 | 219,432 |
| 2023-01-06 | $31.21 | $31.49 | $30.85 | $30.87 | $30.52 | 91,506 |
| 2023-01-05 | $31.19 | $31.74 | $31.19 | $31.55 | $31.19 | 100,221 |
| 2023-01-04 | $31.61 | $31.64 | $31.15 | $31.22 | $30.86 | 129,155 |
| 2023-01-03 | $31.45 | $31.80 | $31.25 | $31.42 | $31.06 | 198,747 |
| 2022-12-30 | $31.65 | $31.84 | $31.28 | $31.59 | $31.23 | 20,466 |
| 2022-12-29 | $31.88 | $31.88 | $31.65 | $31.65 | $31.29 | 24,494 |
| 2022-12-28 | $31.67 | $31.83 | $31.59 | $31.65 | $31.29 | 24,943 |
| 2022-12-27 | $31.27 | $31.86 | $31.15 | $31.50 | $31.14 | 126,732 |
| 2022-12-23 | $31.17 | $31.49 | $31.06 | $31.19 | $31.19 | 132,168 |
| 2022-12-22 | $30.63 | $31.30 | $30.63 | $31.05 | $31.05 | 167,544 |
| 2022-12-21 | $30.76 | $31.30 | $30.75 | $31.02 | $31.02 | 40,840 |
| 2022-12-20 | $30.85 | $30.93 | $30.51 | $30.63 | $30.63 | 76,403 |
| 2022-12-19 | $30.05 | $30.35 | $30.00 | $30.35 | $30.35 | 16,910 |
| 2022-12-16 | $29.98 | $30.30 | $29.84 | $30.25 | $30.25 | 83,288 |
| 2022-12-15 | $30.24 | $30.39 | $30.04 | $30.27 | $30.27 | 131,289 |
| 2022-12-14 | $29.88 | $30.55 | $29.88 | $30.10 | $30.10 | 161,747 |
| 2022-12-13 | $30.09 | $30.48 | $29.85 | $30.48 | $30.48 | 106,121 |
| 2022-12-12 | $30.50 | $30.95 | $30.30 | $30.89 | $30.89 | 213,541 |
| 2022-12-09 | $30.13 | $30.32 | $29.85 | $30.15 | $30.15 | 14,359 |
| 2022-12-08 | $29.72 | $29.91 | $29.64 | $29.67 | $29.67 | 199,583 |
| 2022-12-07 | $29.90 | $30.39 | $29.69 | $29.69 | $29.69 | 119,393 |
| 2022-12-06 | $30.49 | $30.76 | $30.16 | $30.26 | $30.26 | 72,787 |
| 2022-12-05 | $30.01 | $30.44 | $30.01 | $30.09 | $30.09 | 62,534 |
| 2022-12-02 | $30.24 | $30.39 | $29.97 | $29.98 | $29.98 | 83,725 |
| 2022-12-01 | $30.43 | $30.62 | $30.14 | $30.31 | $30.31 | 63,504 |
| 2022-11-30 | $30.75 | $31.05 | $30.47 | $30.64 | $30.64 | 52,520 |
| 2022-11-29 | $30.25 | $30.57 | $30.18 | $30.57 | $30.57 | 49,222 |
| 2022-11-28 | $30.15 | $30.21 | $29.91 | $30.21 | $30.21 | 79,971 |
| 2022-11-25 | $30.25 | $30.80 | $30.24 | $30.31 | $30.31 | 65,840 |
| 2022-11-23 | $30.70 | $31.17 | $30.70 | $30.90 | $30.72 | 274,083 |
| 2022-11-22 | $31.10 | $31.23 | $30.95 | $30.98 | $30.80 | 72,421 |
| 2022-11-21 | $31.10 | $31.19 | $30.90 | $30.96 | $30.78 | 77,485 |
| 2022-11-18 | $30.86 | $31.17 | $30.84 | $31.14 | $30.96 | 44,516 |
| 2022-11-17 | $31.17 | $31.17 | $30.82 | $30.94 | $30.76 | 111,764 |
| 2022-11-16 | $30.83 | $31.09 | $30.66 | $30.99 | $30.81 | 95,455 |
| 2022-11-15 | $30.99 | $31.28 | $30.43 | $30.86 | $30.68 | 214,529 |
| 2022-11-14 | $31.21 | $31.56 | $31.01 | $31.05 | $30.87 | 48,551 |
| 2022-11-11 | $31.53 | $31.53 | $31.15 | $31.33 | $31.15 | 48,137 |
| 2022-11-10 | $32.22 | $32.22 | $31.18 | $31.26 | $31.08 | 205,640 |
| 2022-11-09 | $32.38 | $32.52 | $32.05 | $32.11 | $31.92 | 58,081 |
| 2022-11-08 | $32.75 | $32.80 | $32.03 | $32.46 | $32.27 | 156,906 |
| 2022-11-07 | $32.79 | $32.99 | $32.71 | $32.86 | $32.67 | 65,754 |
| 2022-11-04 | $32.47 | $32.73 | $32.44 | $32.50 | $32.31 | 24,794 |
| 2022-11-03 | $32.32 | $32.50 | $32.11 | $32.18 | $31.99 | 19,089 |
| 2022-11-02 | $32.30 | $32.44 | $31.95 | $32.15 | $31.96 | 22,201 |
| 2022-11-01 | $31.99 | $32.24 | $31.99 | $32.12 | $31.93 | 9,713 |
| 2022-10-31 | $31.88 | $32.45 | $31.88 | $32.03 | $31.84 | 24,064 |
| 2022-10-28 | $31.99 | $32.24 | $31.95 | $32.02 | $31.83 | 7,002 |
| 2022-10-27 | $31.93 | $32.25 | $31.85 | $31.87 | $31.68 | 22,509 |
| 2022-10-26 | $32.10 | $32.18 | $31.82 | $31.94 | $31.75 | 25,289 |
| 2022-10-25 | $32.47 | $32.62 | $32.26 | $32.26 | $31.88 | 52,766 |
| 2022-10-24 | $32.75 | $32.80 | $32.50 | $32.73 | $32.35 | 87,722 |
| 2022-10-21 | $32.74 | $32.79 | $32.40 | $32.63 | $32.25 | 101,072 |
| 2022-10-20 | $32.27 | $32.75 | $32.22 | $32.50 | $32.12 | 33,518 |
| 2022-10-19 | $32.35 | $32.70 | $32.26 | $32.46 | $32.08 | 32,681 |
| 2022-10-18 | $32.26 | $32.46 | $32.07 | $32.31 | $31.93 | 11,716 |
| 2022-10-17 | $32.30 | $32.44 | $32.10 | $32.36 | $31.98 | 22,515 |
| 2022-10-14 | $32.32 | $32.70 | $32.25 | $32.28 | $31.90 | 15,136 |
| 2022-10-13 | $32.42 | $32.79 | $32.21 | $32.25 | $31.87 | 26,321 |
| 2022-10-12 | $32.15 | $32.19 | $32.03 | $32.09 | $31.71 | 6,583 |
| 2022-10-11 | $32.08 | $32.25 | $32.01 | $32.01 | $31.64 | 35,459 |
| 2022-10-10 | $32.33 | $32.45 | $31.46 | $31.96 | $31.96 | 52,176 |
| 2022-10-07 | $31.98 | $32.67 | $31.98 | $32.25 | $32.25 | 47,285 |
| 2022-10-06 | $31.73 | $32.20 | $31.72 | $31.84 | $31.84 | 34,909 |
| 2022-10-05 | $31.56 | $32.08 | $31.46 | $31.53 | $31.53 | 48,582 |
| 2022-10-04 | $31.34 | $31.50 | $30.92 | $31.21 | $31.21 | 54,184 |
| 2022-10-03 | $31.70 | $31.83 | $31.31 | $31.46 | $31.46 | 22,160 |
| 2022-09-30 | $31.68 | $31.68 | $31.38 | $31.55 | $31.55 | 17,085 |
| 2022-09-29 | $31.35 | $31.92 | $31.06 | $31.28 | $31.28 | 55,946 |
| 2022-09-28 | $31.65 | $31.80 | $31.43 | $31.55 | $31.55 | 47,787 |
| 2022-09-27 | $31.80 | $32.20 | $31.52 | $31.77 | $31.77 | 42,023 |
| 2022-09-26 | $31.69 | $31.82 | $31.42 | $31.61 | $31.42 | 63,782 |
| 2022-09-23 | $31.70 | $31.70 | $31.28 | $31.47 | $31.28 | 85,961 |
| 2022-09-22 | $30.99 | $31.20 | $30.94 | $31.16 | $30.97 | 149,591 |
| 2022-09-21 | $31.25 | $31.45 | $31.10 | $31.16 | $30.97 | 12,916 |
| 2022-09-20 | $31.16 | $31.24 | $30.95 | $31.16 | $30.97 | 94,914 |
| 2022-09-19 | $30.85 | $31.22 | $30.85 | $31.14 | $30.95 | 99,151 |
| 2022-09-16 | $30.74 | $30.79 | $30.62 | $30.66 | $30.47 | 66,926 |
| 2022-09-15 | $30.75 | $31.07 | $30.62 | $30.76 | $30.57 | 48,961 |
| 2022-09-14 | $31.21 | $31.21 | $30.73 | $30.79 | $30.60 | 168,355 |
| 2022-09-13 | $31.43 | $31.57 | $31.42 | $31.45 | $31.26 | 26,325 |
| 2022-09-12 | $31.16 | $31.29 | $30.96 | $31.26 | $31.26 | 61,144 |
| 2022-09-09 | $31.17 | $31.31 | $30.95 | $31.16 | $31.16 | 30,160 |
| 2022-09-08 | $31.31 | $31.44 | $31.14 | $31.15 | $31.15 | 121,691 |
| 2022-09-07 | $31.24 | $31.36 | $31.24 | $31.31 | $31.31 | 21,796 |
| 2022-09-06 | $31.21 | $31.21 | $30.91 | $31.18 | $31.18 | 100,936 |
| 2022-09-02 | $30.98 | $30.98 | $30.82 | $30.83 | $30.83 | 96,390 |
| 2022-09-01 | $30.53 | $30.95 | $30.53 | $30.81 | $30.81 | 65,858 |
| 2022-08-31 | $30.37 | $30.66 | $30.37 | $30.55 | $30.55 | 7,094 |
| 2022-08-30 | $30.55 | $30.59 | $30.28 | $30.51 | $30.51 | 184,791 |
| 2022-08-29 | $30.25 | $30.42 | $30.20 | $30.31 | $30.31 | 44,168 |
| 2022-08-26 | $30.32 | $30.39 | $29.99 | $30.03 | $30.03 | 247,806 |
| 2022-08-25 | $30.98 | $30.98 | $30.51 | $30.76 | $30.61 | 61,485 |
| 2022-08-24 | $30.96 | $31.05 | $30.92 | $31.02 | $30.87 | 8,111 |
| 2022-08-23 | $30.78 | $30.89 | $30.47 | $30.71 | $30.56 | 129,685 |
| 2022-08-22 | $30.25 | $30.75 | $30.25 | $30.67 | $30.52 | 365,408 |
| 2022-08-19 | $29.69 | $30.25 | $29.67 | $30.21 | $30.06 | 415,480 |
| 2022-08-18 | $29.44 | $29.97 | $29.17 | $29.49 | $29.34 | 174,450 |
| 2022-08-17 | $29.35 | $29.48 | $29.26 | $29.36 | $29.21 | 125,239 |
| 2022-08-16 | $29.00 | $29.48 | $29.00 | $29.23 | $29.09 | 92,052 |
| 2022-08-15 | $29.20 | $29.56 | $29.02 | $29.35 | $29.20 | 513,181 |
| 2022-08-12 | $29.65 | $30.00 | $29.45 | $29.74 | $29.59 | 174,920 |
| 2022-08-11 | $29.34 | $29.75 | $29.25 | $29.58 | $29.43 | 389,458 |
| 2022-08-10 | $29.54 | $29.80 | $29.28 | $29.61 | $29.46 | 144,628 |
| 2022-08-09 | $29.52 | $30.03 | $29.52 | $29.74 | $29.59 | 101,475 |
| 2022-08-08 | $30.25 | $30.25 | $29.74 | $29.75 | $29.60 | 145,960 |
| 2022-08-05 | $29.94 | $30.34 | $29.94 | $30.15 | $30.00 | 58,781 |
| 2022-08-04 | $29.70 | $29.76 | $29.47 | $29.57 | $29.42 | 22,669 |
| 2022-08-03 | $30.35 | $30.69 | $30.26 | $30.40 | $30.25 | 79,887 |
| 2022-08-02 | $29.60 | $30.19 | $29.45 | $30.14 | $29.99 | 223,456 |
| 2022-08-01 | $30.21 | $30.21 | $29.68 | $29.88 | $29.73 | 231,519 |
| 2022-07-29 | $30.50 | $30.75 | $30.35 | $30.56 | $30.41 | 113,767 |
| 2022-07-28 | $30.89 | $30.89 | $30.40 | $30.63 | $30.48 | 240,023 |
| 2022-07-27 | $31.19 | $31.32 | $30.89 | $31.15 | $31.00 | 100,724 |
| 2022-07-26 | $31.57 | $31.57 | $31.36 | $31.57 | $31.41 | 22,682 |
| 2022-07-25 | $31.59 | $31.87 | $31.59 | $31.80 | $31.52 | 25,784 |
| 2022-07-22 | $31.80 | $31.81 | $31.20 | $31.50 | $31.22 | 572,697 |
| 2022-07-21 | $31.91 | $32.23 | $31.78 | $31.96 | $31.68 | 91,071 |
| 2022-07-20 | $32.30 | $32.36 | $31.92 | $32.30 | $32.01 | 25,050 |
| 2022-07-19 | $32.26 | $32.46 | $31.91 | $32.30 | $32.01 | 126,661 |
| 2022-07-18 | $32.57 | $32.65 | $32.39 | $32.39 | $32.10 | 8,507 |
| 2022-07-15 | $32.26 | $32.53 | $32.23 | $32.50 | $32.21 | 11,618 |
| 2022-07-14 | $32.36 | $32.65 | $31.91 | $32.33 | $32.04 | 27,057 |
| 2022-07-13 | $32.44 | $32.65 | $32.22 | $32.46 | $32.17 | 13,637 |
| 2022-07-12 | $32.43 | $32.53 | $32.18 | $32.42 | $32.13 | 14,085 |
| 2022-07-11 | $32.81 | $32.81 | $32.42 | $32.52 | $32.23 | 12,350 |
| 2022-07-08 | $32.70 | $32.98 | $32.62 | $32.83 | $32.54 | 83,045 |
| 2022-07-07 | $32.60 | $32.84 | $32.42 | $32.58 | $32.29 | 34,592 |
| 2022-07-06 | $32.28 | $32.47 | $32.00 | $32.47 | $32.18 | 27,178 |
| 2022-07-05 | $32.44 | $32.75 | $32.00 | $32.30 | $32.01 | 93,488 |
| 2022-07-01 | $32.27 | $32.53 | $31.91 | $32.14 | $31.85 | 41,849 |
| 2022-06-30 | $32.65 | $32.74 | $32.22 | $32.44 | $32.15 | 209,899 |
| 2022-06-29 | $33.00 | $33.05 | $32.60 | $32.85 | $32.56 | 100,296 |
| 2022-06-28 | $32.76 | $32.80 | $32.46 | $32.80 | $32.51 | 49,341 |
| 2022-06-27 | $32.52 | $32.77 | $32.51 | $32.71 | $32.42 | 39,340 |
| 2022-06-24 | $32.60 | $32.61 | $32.36 | $32.43 | $32.05 | 121,700 |
| 2022-06-23 | $32.57 | $32.61 | $32.32 | $32.59 | $32.21 | 158,384 |
| 2022-06-22 | $32.80 | $32.92 | $32.71 | $32.77 | $32.39 | 175,335 |
| 2022-06-21 | $33.01 | $33.28 | $32.57 | $33.05 | $32.67 | 439,705 |
| 2022-06-17 | $33.56 | $33.61 | $33.29 | $33.36 | $32.97 | 127,129 |
| 2022-06-16 | $34.01 | $34.20 | $33.41 | $33.62 | $33.23 | 173,350 |
| 2022-06-15 | $34.22 | $34.22 | $33.50 | $33.85 | $33.46 | 254,738 |
| 2022-06-14 | $34.08 | $34.44 | $33.93 | $34.34 | $33.94 | 328,891 |
| 2022-06-13 | $33.41 | $34.00 | $33.25 | $33.85 | $33.46 | 124,075 |
| 2022-06-10 | $32.99 | $33.42 | $32.99 | $33.38 | $32.99 | 108,680 |
| 2022-06-09 | $32.96 | $33.02 | $32.78 | $32.96 | $32.58 | 179,846 |
| 2022-06-08 | $32.71 | $32.90 | $32.56 | $32.69 | $32.31 | 28,166 |
| 2022-06-07 | $32.96 | $32.96 | $32.78 | $32.92 | $32.54 | 80,142 |
| 2022-06-06 | $32.69 | $32.91 | $32.64 | $32.82 | $32.44 | 31,088 |
| 2022-06-03 | $32.56 | $32.60 | $32.10 | $32.60 | $32.22 | 32,296 |
| 2022-06-02 | $32.65 | $32.65 | $32.37 | $32.47 | $32.09 | 27,012 |
| 2022-06-01 | $32.21 | $32.54 | $32.04 | $32.43 | $32.05 | 128,405 |
| 2022-05-31 | $32.04 | $32.20 | $31.95 | $32.11 | $31.74 | 64,494 |
| 2022-05-27 | $32.08 | $32.20 | $31.88 | $31.99 | $31.62 | 128,818 |
| 2022-05-26 | $32.24 | $32.32 | $32.00 | $32.20 | $31.83 | 77,349 |
| 2022-05-25 | $32.54 | $32.54 | $32.34 | $32.34 | $31.91 | 40,479 |
| 2022-05-24 | $32.62 | $32.62 | $32.33 | $32.40 | $31.97 | 75,017 |
| 2022-05-23 | $32.60 | $32.70 | $32.58 | $32.59 | $32.16 | 75,050 |
| 2022-05-20 | $32.82 | $32.82 | $32.45 | $32.57 | $32.14 | 201,162 |
| 2022-05-19 | $33.02 | $33.06 | $32.45 | $32.85 | $32.42 | 110,010 |
| 2022-05-18 | $33.15 | $33.31 | $33.00 | $33.00 | $32.56 | 79,417 |
| 2022-05-17 | $32.97 | $33.20 | $32.97 | $33.17 | $32.73 | 102,319 |
| 2022-05-16 | $32.99 | $32.99 | $32.73 | $32.93 | $32.49 | 29,633 |
| 2022-05-13 | $32.49 | $33.00 | $32.45 | $32.72 | $32.29 | 107,206 |
| 2022-05-12 | $32.70 | $32.71 | $32.36 | $32.68 | $32.25 | 160,367 |
| 2022-05-11 | $32.82 | $32.95 | $32.61 | $32.76 | $32.33 | 48,515 |
| 2022-05-10 | $32.96 | $32.96 | $32.32 | $32.79 | $32.36 | 119,536 |
| 2022-05-09 | $33.10 | $33.83 | $32.80 | $32.93 | $32.49 | 579,584 |
| 2022-05-06 | $32.82 | $33.19 | $32.69 | $33.13 | $32.69 | 152,723 |
| 2022-05-05 | $32.46 | $32.76 | $32.32 | $32.48 | $32.05 | 109,556 |
| 2022-05-04 | $32.44 | $32.53 | $31.97 | $31.98 | $31.56 | 81,059 |
| 2022-05-03 | $32.48 | $32.53 | $32.30 | $32.37 | $31.94 | 54,273 |
| 2022-05-02 | $32.32 | $32.43 | $32.09 | $32.26 | $31.83 | 78,888 |
| 2022-04-29 | $32.21 | $32.33 | $32.18 | $32.18 | $31.75 | 50,185 |
| 2022-04-28 | $32.39 | $32.48 | $32.20 | $32.25 | $31.82 | 210,280 |
| 2022-04-27 | $32.31 | $32.42 | $32.20 | $32.30 | $31.87 | 58,823 |
| 2022-04-26 | $32.32 | $32.33 | $31.82 | $32.10 | $31.68 | 40,193 |
| 2022-04-25 | $32.40 | $32.44 | $32.26 | $32.37 | $31.91 | 70,343 |
| 2022-04-22 | $32.50 | $32.62 | $32.37 | $32.52 | $32.06 | 195,281 |
| 2022-04-21 | $32.24 | $32.55 | $32.24 | $32.30 | $31.84 | 96,917 |
| 2022-04-20 | $32.22 | $32.33 | $32.20 | $32.20 | $31.74 | 54,520 |
| 2022-04-19 | $32.21 | $32.43 | $32.00 | $32.30 | $31.84 | 161,755 |
| 2022-04-18 | $32.12 | $32.20 | $32.00 | $32.12 | $31.67 | 395,446 |
| 2022-04-14 | $31.68 | $32.18 | $31.64 | $32.12 | $31.67 | 96,726 |
| 2022-04-13 | $31.64 | $31.64 | $31.35 | $31.52 | $31.07 | 124,061 |
| 2022-04-12 | $31.50 | $31.58 | $31.46 | $31.53 | $31.08 | 29,443 |
| 2022-04-11 | $31.35 | $31.52 | $31.35 | $31.52 | $31.07 | 35,381 |
| 2022-04-08 | $31.01 | $31.58 | $31.01 | $31.28 | $30.84 | 168,851 |
| 2022-04-07 | $30.95 | $31.12 | $30.80 | $31.08 | $30.64 | 30,336 |
| 2022-04-06 | $30.60 | $30.86 | $30.01 | $30.65 | $30.22 | 103,892 |
| 2022-04-05 | $30.23 | $30.76 | $30.23 | $30.66 | $30.23 | 26,852 |
| 2022-04-04 | $30.06 | $30.29 | $29.92 | $30.23 | $29.80 | 63,959 |
| 2022-04-01 | $30.26 | $30.31 | $29.92 | $30.06 | $29.63 | 22,889 |
| 2022-03-31 | $30.03 | $30.10 | $29.67 | $29.90 | $29.48 | 26,055 |
| 2022-03-30 | $30.35 | $30.35 | $30.01 | $30.17 | $29.74 | 24,124 |
| 2022-03-29 | $30.51 | $30.51 | $30.07 | $30.22 | $29.79 | 16,624 |
| 2022-03-28 | $30.80 | $30.80 | $30.39 | $30.44 | $30.01 | 15,257 |
| 2022-03-25 | $30.30 | $30.60 | $30.27 | $30.53 | $30.07 | 38,689 |
| 2022-03-24 | $30.38 | $30.51 | $30.20 | $30.22 | $29.76 | 27,604 |
| 2022-03-23 | $30.45 | $30.50 | $30.13 | $30.25 | $29.79 | 52,284 |
| 2022-03-22 | $30.40 | $30.55 | $30.40 | $30.52 | $30.06 | 70,334 |
| 2022-03-21 | $30.22 | $30.50 | $30.22 | $30.42 | $29.96 | 43,474 |
| 2022-03-18 | $30.17 | $30.28 | $30.00 | $30.12 | $29.66 | 22,439 |
| 2022-03-17 | $30.33 | $30.50 | $30.15 | $30.33 | $29.87 | 103,634 |
| 2022-03-16 | $30.29 | $30.53 | $30.20 | $30.40 | $29.94 | 25,544 |
| 2022-03-15 | $30.06 | $30.16 | $30.06 | $30.07 | $29.62 | 10,104 |
| 2022-03-14 | $29.77 | $30.02 | $29.77 | $29.90 | $29.45 | 26,629 |
| 2022-03-11 | $29.79 | $29.79 | $29.60 | $29.71 | $29.26 | 11,511 |
| 2022-03-10 | $29.50 | $29.65 | $29.45 | $29.55 | $29.10 | 11,824 |
| 2022-03-09 | $29.41 | $29.62 | $29.06 | $29.49 | $29.04 | 14,158 |
| 2022-03-08 | $29.06 | $29.27 | $28.78 | $28.78 | $28.34 | 5,610 |
| 2022-03-07 | $29.07 | $29.23 | $28.76 | $29.01 | $28.57 | 6,737 |
| 2022-03-04 | $29.19 | $29.19 | $29.00 | $29.00 | $28.56 | 28,265 |
| 2022-03-03 | $29.49 | $29.49 | $29.23 | $29.42 | $28.98 | 15,658 |
| 2022-03-02 | $28.96 | $29.37 | $28.76 | $29.37 | $28.93 | 10,787 |
| 2022-03-01 | $29.00 | $29.00 | $28.50 | $28.61 | $28.18 | 39,824 |
| 2022-02-28 | $29.29 | $29.35 | $29.09 | $29.09 | $28.65 | 22,051 |
| 2022-02-25 | $29.40 | $29.58 | $29.40 | $29.50 | $29.05 | 15,972 |
| 2022-02-24 | $29.32 | $29.40 | $29.20 | $29.37 | $28.93 | 29,283 |
| 2022-02-23 | $29.32 | $29.52 | $29.28 | $29.40 | $28.95 | 19,428 |
| 2022-02-22 | $29.17 | $29.55 | $28.93 | $29.29 | $28.81 | 29,323 |
| 2022-02-18 | $29.80 | $29.81 | $28.60 | $29.41 | $28.93 | 37,305 |
| 2022-02-17 | $29.96 | $30.82 | $29.91 | $29.99 | $29.50 | 79,674 |
| 2022-02-16 | $30.25 | $30.41 | $29.53 | $30.10 | $29.60 | 37,360 |
| 2022-02-15 | $29.97 | $30.31 | $29.96 | $30.09 | $29.59 | 31,271 |
| 2022-02-14 | $29.78 | $30.10 | $29.76 | $29.90 | $29.41 | 21,538 |
| 2022-02-11 | $29.90 | $29.90 | $29.67 | $29.67 | $29.19 | 9,448 |
| 2022-02-10 | $29.77 | $30.00 | $29.56 | $29.86 | $29.37 | 24,644 |
| 2022-02-09 | $29.40 | $29.40 | $29.15 | $29.25 | $28.77 | 14,699 |
| 2022-02-08 | $29.17 | $29.38 | $29.10 | $29.23 | $28.75 | 17,501 |
| 2022-02-07 | $29.00 | $29.28 | $29.00 | $29.03 | $28.55 | 31,317 |
| 2022-02-04 | $28.51 | $29.26 | $28.51 | $28.90 | $28.42 | 68,640 |
| 2022-02-03 | $28.52 | $28.80 | $28.31 | $28.65 | $28.18 | 63,656 |
| 2022-02-02 | $28.30 | $28.31 | $28.00 | $28.17 | $27.71 | 10,057 |
| 2022-02-01 | $28.13 | $28.66 | $27.98 | $28.27 | $27.80 | 15,856 |
| 2022-01-31 | $28.42 | $28.83 | $28.20 | $28.33 | $27.86 | 14,834 |
| 2022-01-28 | $28.55 | $28.74 | $28.39 | $28.41 | $27.94 | 10,494 |
| 2022-01-27 | $28.81 | $28.99 | $28.70 | $28.70 | $28.23 | 6,597 |
| 2022-01-26 | $28.26 | $28.64 | $28.22 | $28.54 | $28.07 | 4,391 |
| 2022-01-25 | $28.45 | $28.59 | $28.20 | $28.22 | $27.74 | 16,384 |
| 2022-01-24 | $28.33 | $28.56 | $27.50 | $28.45 | $27.96 | 32,600 |
| 2022-01-21 | $28.61 | $28.61 | $28.26 | $28.38 | $27.89 | 12,953 |
| 2022-01-20 | $28.65 | $28.81 | $28.63 | $28.65 | $28.16 | 31,944 |
| 2022-01-19 | $28.72 | $32.26 | $27.99 | $28.61 | $28.12 | 37,723 |
| 2022-01-18 | $26.97 | $27.50 | $26.97 | $27.35 | $26.88 | 37,085 |
| 2022-01-14 | $27.09 | $27.11 | $26.45 | $26.70 | $26.24 | 103,331 |
| 2022-01-13 | $26.37 | $27.60 | $26.27 | $26.70 | $26.24 | 149,476 |
| 2022-01-12 | $26.32 | $28.32 | $26.20 | $26.27 | $25.82 | 3,710 |
| 2022-01-11 | $26.65 | $26.65 | $26.46 | $26.46 | $26.01 | 1,271 |
| 2022-01-10 | $26.54 | $26.55 | $26.46 | $26.46 | $26.01 | 4,459 |
| 2022-01-07 | $25.92 | $26.10 | $25.92 | $26.01 | $25.56 | 3,349 |
| 2022-01-06 | $25.70 | $25.91 | $25.70 | $25.81 | $25.36 | 247 |
| 2022-01-05 | $25.42 | $25.67 | $25.42 | $25.60 | $25.16 | 1,697 |
| 2022-01-04 | $25.19 | $25.27 | $25.19 | $25.27 | $24.84 | 272 |
| 2022-01-03 | $24.95 | $24.95 | $24.84 | $24.84 | $24.41 | 226 |
| 2021-12-31 | $25.07 | $25.07 | $24.99 | $24.99 | $24.56 | 200 |
| 2021-12-30 | $25.03 | $25.03 | $24.92 | $24.92 | $24.49 | 100 |
| 2021-12-29 | $24.88 | $24.90 | $24.80 | $24.81 | $24.39 | 3,245 |
| 2021-12-28 | $24.89 | $24.89 | $24.80 | $24.80 | $24.37 | 505 |
| 2021-12-27 | $25.12 | $25.12 | $24.89 | $24.99 | $24.54 | 8,163 |
| 2021-12-23 | $25.08 | $25.09 | $25.00 | $25.00 | $24.55 | 506 |
| 2021-12-22 | $25.19 | $25.19 | $25.06 | $25.06 | $24.61 | 740 |
| 2021-12-21 | $24.97 | $24.97 | $24.88 | $24.88 | $24.43 | 500 |
| 2021-12-20 | $24.78 | $24.79 | $24.74 | $24.74 | $24.30 | 6,060 |
| 2021-12-17 | $24.76 | $24.76 | $24.71 | $24.71 | $24.26 | 200 |
| 2021-12-16 | $24.95 | $24.95 | $24.88 | $24.88 | $24.43 | 300 |
| 2021-12-15 | $24.87 | $25.07 | $24.87 | $24.98 | $24.53 | 340 |
| 2021-12-14 | $25.04 | $25.04 | $24.93 | $24.93 | $24.48 | 203 |
| 2021-12-13 | $25.07 | $25.11 | $25.07 | $25.11 | $24.65 | 202 |
| 2021-12-10 | $24.96 | $25.12 | $24.96 | $25.06 | $24.61 | 2,017 |
| 2021-12-09 | $25.03 | $25.21 | $25.03 | $25.15 | $24.69 | 10,394 |
| 2021-12-08 | $24.94 | $24.97 | $24.90 | $24.90 | $24.45 | 4,200 |
| 2021-12-07 | $24.84 | $25.00 | $24.84 | $24.93 | $24.49 | 1,100 |
| 2021-12-06 | $24.75 | $24.83 | $24.69 | $24.70 | $24.26 | 803 |
| 2021-12-03 | $24.93 | $24.93 | $24.76 | $24.76 | $24.32 | 809 |
| 2021-12-02 | $24.97 | $24.98 | $24.86 | $24.86 | $24.41 | 701 |
| 2021-12-01 | $24.90 | $24.91 | $24.74 | $24.74 | $24.30 | 1,003 |
| 2021-11-30 | $25.20 | $25.22 | $25.09 | $25.09 | $24.64 | 406 |
| 2021-11-29 | $25.26 | $25.26 | $25.10 | $25.10 | $24.65 | 7,200 |
| 2021-11-26 | $25.39 | $25.49 | $25.39 | $25.49 | $25.03 | 208 |
| 2021-11-24 | $25.69 | $25.81 | $25.67 | $25.80 | $25.34 | 1,513 |
| 2021-11-23 | $25.55 | $25.60 | $25.55 | $25.57 | $25.09 | 2,404 |
| 2021-11-22 | $25.40 | $25.43 | $25.40 | $25.43 | $24.95 | 279 |
| 2021-11-19 | $25.28 | $25.41 | $25.28 | $25.35 | $24.87 | 2,310 |
| 2021-11-18 | $25.40 | $25.48 | $25.40 | $25.42 | $24.94 | 5,307 |
| 2021-11-17 | $25.41 | $25.47 | $25.41 | $25.42 | $24.94 | 13,966 |
| 2021-11-16 | $25.40 | $25.45 | $25.40 | $25.45 | $24.97 | 205 |
| 2021-11-15 | $25.38 | $25.41 | $25.38 | $25.41 | $24.93 | 307 |
| 2021-11-12 | $25.19 | $27.01 | $25.19 | $25.19 | $24.72 | 34,271 |
| 2021-11-11 | $25.01 | $25.01 | $24.96 | $24.96 | $24.49 | 100 |
| 2021-11-10 | $24.86 | $24.94 | $24.86 | $24.94 | $24.47 | 1,110 |
| 2021-11-09 | $24.92 | $24.92 | $24.85 | $24.85 | $24.38 | 100 |
| 2021-11-08 | $24.85 | $25.02 | $24.85 | $24.98 | $24.51 | 201 |
| 2021-11-05 | $25.10 | $25.12 | $25.10 | $25.12 | $24.64 | 128 |
| 2021-11-04 | $25.30 | $25.46 | $25.25 | $25.31 | $24.83 | 408 |
| 2021-11-03 | $25.34 | $25.34 | $25.28 | $25.28 | $24.81 | 105 |
| 2021-11-02 | $25.27 | $25.32 | $25.27 | $25.28 | $24.81 | 10,011 |
| 2021-11-01 | $24.67 | $24.68 | $24.60 | $24.60 | $24.14 | 302 |
| 2021-10-29 | $24.73 | $24.74 | $24.66 | $24.66 | $24.20 | 1,102 |
| 2021-10-28 | $24.50 | $24.54 | $24.49 | $24.49 | $24.03 | 4,112 |
| 2021-10-27 | $24.99 | $24.99 | $24.98 | $24.98 | $24.51 | 121 |
| 2021-10-26 | $25.19 | $25.19 | $25.19 | $25.19 | $24.72 | 3 |
| 2021-10-25 | $25.43 | $25.43 | $25.42 | $25.42 | $24.91 | 3,165 |
| 2021-10-22 | $25.34 | $25.37 | $25.33 | $25.37 | $24.86 | 300 |
| 2021-10-21 | $25.27 | $25.27 | $25.27 | $25.27 | $24.76 | 5 |
| 2021-10-20 | $25.28 | $25.30 | $25.28 | $25.30 | $24.79 | 101 |
| 2021-10-19 | $25.34 | $25.39 | $25.24 | $25.39 | $24.88 | 1,100 |
| 2021-10-18 | $25.60 | $25.64 | $25.60 | $25.60 | $25.08 | 4,261 |
| 2021-10-15 | $25.70 | $25.70 | $25.66 | $25.66 | $25.15 | 250 |
| 2021-10-14 | $25.71 | $25.71 | $25.70 | $25.70 | $25.19 | 5,105 |
| 2021-10-13 | $25.77 | $25.77 | $25.75 | $25.75 | $25.23 | 194 |
| 2021-10-12 | $25.75 | $25.75 | $25.72 | $25.72 | $25.20 | 5,100 |
| 2021-10-11 | $25.93 | $25.93 | $25.79 | $25.79 | $25.27 | 1,017 |
| 2021-10-08 | $25.63 | $25.89 | $25.63 | $25.76 | $25.24 | 1,001 |
| 2021-10-07 | $25.25 | $25.39 | $25.18 | $25.39 | $24.88 | 7,501 |
| 2021-10-06 | $24.87 | $24.87 | $24.81 | $24.84 | $24.34 | 400 |
| 2021-10-05 | $24.45 | $24.45 | $24.31 | $24.31 | $23.82 | 942 |
| 2021-10-04 | $24.86 | $24.86 | $24.84 | $24.84 | $24.34 | 2,120 |
| 2021-10-01 | $25.07 | $25.07 | $25.06 | $25.06 | $24.55 | 2,820 |