JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP) Exchange: NYSE ARCA
Data as of June 25, 2025
$47.50 ($0.43) 0.92%
JPMORGAN CLIMATE CHANGE SOLUTIONS ETF - Daily Information
Click for more stock information on JPMORGAN CLIMATE CHANGE SOLUTIONS ETF .| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $47.50 |
| Previous Close | $47.50 |
| High | $47.50 |
| Low | $47.50 |
| Adjusted Open | $47.50 |
| Previous Adjusted Close | $47.50 |
| Adjusted High | $47.50 |
| Adjusted Low | $47.50 |
Invest in JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP)
Historical Stock Data for JPMORGAN CLIMATE CHANGE SOLUTIONS ETF (TEMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 60 |
| 2025-06-20 | $47.06 | $47.06 | $47.06 | $47.06 | $47.06 | 124 |
| 2025-06-18 | $47.17 | $47.17 | $47.17 | $47.17 | $47.17 | 37 |
| 2025-06-17 | $47.51 | $47.51 | $47.21 | $47.21 | $47.21 | 322 |
| 2025-06-16 | $48.00 | $48.04 | $47.82 | $47.82 | $47.82 | 730 |
| 2025-06-13 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 155 |
| 2025-06-12 | $47.80 | $48.01 | $47.80 | $48.01 | $48.01 | 475 |
| 2025-06-11 | $47.90 | $47.95 | $47.70 | $47.82 | $47.82 | 2,650 |
| 2025-06-10 | $47.80 | $47.80 | $47.79 | $47.79 | $47.79 | 522 |
| 2025-06-09 | $47.65 | $47.65 | $47.62 | $47.62 | $47.62 | 552 |
| 2025-06-06 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 490 |
| 2025-06-05 | $47.53 | $47.55 | $47.39 | $47.39 | $47.39 | 3,799 |
| 2025-06-04 | $47.45 | $47.48 | $47.39 | $47.39 | $47.39 | 682 |
| 2025-06-03 | $47.18 | $47.25 | $47.18 | $47.25 | $47.25 | 488 |
| 2025-06-02 | $46.91 | $47.06 | $46.84 | $47.06 | $47.06 | 263 |
| 2025-05-30 | $46.98 | $47.00 | $46.97 | $47.00 | $47.00 | 5,176 |
| 2025-05-29 | $47.13 | $47.15 | $47.08 | $47.09 | $47.09 | 368 |
| 2025-05-28 | $47.06 | $47.06 | $46.95 | $46.95 | $46.95 | 462 |
| 2025-05-27 | $47.16 | $47.37 | $47.16 | $47.37 | $47.37 | 1,638 |
| 2025-05-23 | $46.53 | $46.64 | $46.48 | $46.64 | $46.64 | 731 |
| 2025-05-22 | $46.58 | $46.89 | $46.53 | $46.69 | $46.69 | 3,127 |
| 2025-05-21 | $46.88 | $46.88 | $46.88 | $46.88 | $46.88 | 315 |
| 2025-05-20 | $47.38 | $47.41 | $47.38 | $47.41 | $47.41 | 341 |
| 2025-05-19 | $47.24 | $47.27 | $47.24 | $47.27 | $47.27 | 479 |
| 2025-05-16 | $46.96 | $47.22 | $46.96 | $47.22 | $47.22 | 477 |
| 2025-05-15 | $46.76 | $46.87 | $46.76 | $46.87 | $46.87 | 1,542 |
| 2025-05-14 | $46.54 | $46.54 | $46.54 | $46.54 | $46.54 | 238 |
| 2025-05-13 | $46.55 | $46.88 | $46.49 | $46.78 | $46.78 | 2,450 |
| 2025-05-12 | $46.37 | $46.37 | $46.27 | $46.27 | $46.27 | 969 |
| 2025-05-09 | $45.50 | $45.54 | $43.84 | $45.50 | $45.50 | 4,579 |
| 2025-05-08 | $45.24 | $45.51 | $45.17 | $45.30 | $45.30 | 4,081 |
| 2025-05-07 | $44.73 | $44.82 | $44.68 | $44.75 | $44.75 | 733 |
| 2025-05-06 | $44.81 | $44.81 | $44.72 | $44.72 | $44.72 | 526 |
| 2025-05-05 | $44.99 | $44.99 | $44.86 | $44.86 | $44.86 | 1,250 |
| 2025-05-02 | $44.90 | $44.96 | $44.90 | $44.91 | $44.91 | 789 |
| 2025-05-01 | $44.18 | $44.49 | $44.18 | $44.34 | $44.34 | 623 |
| 2025-04-30 | $43.39 | $43.82 | $43.34 | $43.82 | $43.82 | 1,998 |
| 2025-04-29 | $43.36 | $43.45 | $43.34 | $43.45 | $43.45 | 1,464 |
| 2025-04-28 | $43.31 | $43.37 | $43.21 | $43.37 | $43.37 | 5,413 |
| 2025-04-25 | $42.86 | $43.12 | $42.86 | $43.07 | $43.07 | 3,081 |
| 2025-04-24 | $41.90 | $42.86 | $41.90 | $42.86 | $42.86 | 1,442 |
| 2025-04-23 | $42.46 | $42.50 | $41.87 | $41.87 | $41.87 | 2,774 |
| 2025-04-22 | $41.04 | $41.66 | $41.04 | $41.54 | $41.54 | 2,949 |
| 2025-04-21 | $40.66 | $40.79 | $40.63 | $40.78 | $40.78 | 1,518 |
| 2025-04-17 | $41.28 | $41.36 | $41.28 | $41.30 | $41.30 | 584 |
| 2025-04-16 | $41.28 | $41.28 | $40.90 | $41.01 | $41.01 | 604 |
| 2025-04-15 | $41.65 | $41.78 | $41.52 | $41.52 | $41.52 | 1,612 |
| 2025-04-14 | $41.35 | $41.56 | $41.35 | $41.56 | $41.56 | 1,129 |
| 2025-04-11 | $40.39 | $41.26 | $40.15 | $41.21 | $41.21 | 3,332 |
| 2025-04-10 | $40.00 | $40.05 | $39.55 | $39.98 | $39.98 | 966 |
| 2025-04-09 | $37.55 | $40.85 | $37.55 | $40.85 | $40.85 | 8,596 |
| 2025-04-08 | $37.28 | $38.27 | $37.28 | $37.55 | $37.55 | 7,091 |
| 2025-04-07 | $38.63 | $39.32 | $37.53 | $37.99 | $37.99 | 9,316 |
| 2025-04-04 | $39.14 | $39.24 | $38.58 | $38.58 | $38.58 | 3,415 |
| 2025-04-03 | $41.40 | $41.40 | $40.92 | $40.92 | $40.92 | 5,976 |
| 2025-04-02 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 85 |
| 2025-04-01 | $41.68 | $41.94 | $41.53 | $41.94 | $41.94 | 1,349 |
| 2025-03-31 | $41.56 | $41.82 | $41.56 | $41.82 | $41.82 | 2,132 |
| 2025-03-28 | $42.15 | $42.20 | $42.11 | $42.11 | $42.11 | 569 |
| 2025-03-27 | $42.83 | $42.83 | $42.73 | $42.73 | $42.73 | 984 |
| 2025-03-26 | $43.29 | $43.29 | $42.86 | $42.86 | $42.86 | 2,146 |
| 2025-03-25 | $43.55 | $43.60 | $43.47 | $43.52 | $43.52 | 1,830 |
| 2025-03-24 | $43.32 | $43.43 | $43.24 | $43.43 | $43.43 | 2,001 |
| 2025-03-21 | $42.87 | $42.92 | $42.84 | $42.92 | $42.92 | 949 |
| 2025-03-20 | $43.53 | $43.53 | $43.40 | $43.40 | $43.40 | 1,985 |
| 2025-03-19 | $43.38 | $43.79 | $43.38 | $43.68 | $43.68 | 1,790 |
| 2025-03-18 | $43.33 | $43.37 | $43.24 | $43.37 | $43.37 | 801 |
| 2025-03-17 | $43.58 | $43.58 | $43.48 | $43.48 | $43.48 | 403 |
| 2025-03-14 | $42.80 | $43.13 | $42.80 | $43.13 | $43.13 | 805 |
| 2025-03-13 | $42.27 | $42.27 | $42.00 | $42.02 | $42.02 | 1,013 |
| 2025-03-12 | $42.45 | $42.46 | $42.45 | $42.46 | $42.46 | 1,254 |
| 2025-03-11 | $42.46 | $42.72 | $42.38 | $42.38 | $42.38 | 1,194 |
| 2025-03-10 | $42.73 | $42.73 | $42.47 | $42.47 | $42.47 | 312 |
| 2025-03-07 | $43.01 | $43.47 | $42.82 | $43.47 | $43.47 | 706 |
| 2025-03-06 | $43.00 | $43.00 | $42.61 | $42.73 | $42.73 | 4,224 |
| 2025-03-05 | $42.47 | $43.01 | $42.47 | $43.01 | $43.01 | 1,098 |
| 2025-03-04 | $41.71 | $42.31 | $41.32 | $41.90 | $41.90 | 4,498 |
| 2025-03-03 | $43.00 | $43.24 | $42.13 | $42.13 | $42.13 | 5,731 |
| 2025-02-28 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 226 |
| 2025-02-27 | $42.97 | $43.04 | $42.55 | $42.55 | $42.55 | 2,747 |
| 2025-02-26 | $43.64 | $43.92 | $43.48 | $43.50 | $43.50 | 2,850 |
| 2025-02-25 | $43.48 | $43.49 | $43.18 | $43.47 | $43.47 | 1,656 |
| 2025-02-24 | $43.73 | $43.73 | $43.34 | $43.43 | $43.43 | 3,319 |
| 2025-02-21 | $44.50 | $44.50 | $43.74 | $43.74 | $43.74 | 1,298 |
| 2025-02-20 | $44.74 | $44.74 | $44.36 | $44.47 | $44.47 | 1,310 |
| 2025-02-19 | $44.31 | $44.49 | $44.30 | $44.49 | $44.49 | 3,449 |
| 2025-02-18 | $44.29 | $44.41 | $44.29 | $44.41 | $44.41 | 1,454 |
| 2025-02-14 | $44.36 | $44.36 | $44.20 | $44.30 | $44.30 | 6,002 |
| 2025-02-13 | $43.94 | $44.01 | $43.81 | $44.01 | $44.01 | 1,513 |
| 2025-02-12 | $43.42 | $43.83 | $43.27 | $43.71 | $43.71 | 6,513 |
| 2025-02-11 | $43.79 | $43.88 | $43.79 | $43.88 | $43.88 | 3,376 |
| 2025-02-10 | $43.86 | $43.98 | $43.83 | $43.98 | $43.98 | 4,133 |
| 2025-02-07 | $44.06 | $44.06 | $43.71 | $43.71 | $43.71 | 2,017 |
| 2025-02-06 | $43.95 | $44.05 | $43.95 | $43.99 | $43.99 | 713 |
| 2025-02-05 | $43.78 | $43.91 | $43.78 | $43.83 | $43.83 | 1,940 |
| 2025-02-04 | $43.80 | $43.91 | $43.80 | $43.81 | $43.81 | 4,849 |
| 2025-02-03 | $43.44 | $43.80 | $43.18 | $43.56 | $43.56 | 4,759 |
| 2025-01-31 | $44.76 | $44.99 | $44.44 | $44.44 | $44.44 | 3,257 |
| 2025-01-30 | $44.49 | $44.62 | $44.49 | $44.62 | $44.62 | 183 |
| 2025-01-29 | $44.24 | $44.28 | $44.02 | $44.07 | $44.07 | 833 |
| 2025-01-28 | $44.14 | $44.15 | $43.90 | $44.15 | $44.15 | 2,781 |
| 2025-01-27 | $44.58 | $44.58 | $44.42 | $44.44 | $44.44 | 1,723 |
| 2025-01-24 | $45.87 | $45.97 | $45.83 | $45.85 | $45.85 | 2,033 |
| 2025-01-23 | $45.61 | $45.77 | $45.50 | $45.77 | $45.77 | 2,787 |
| 2025-01-22 | $45.87 | $45.92 | $45.61 | $45.61 | $45.61 | 3,985 |
| 2025-01-21 | $45.30 | $45.68 | $45.30 | $45.65 | $45.65 | 3,503 |
| 2025-01-17 | $44.95 | $44.97 | $44.87 | $44.87 | $44.87 | 937 |
| 2025-01-16 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 895 |
| 2025-01-15 | $44.08 | $44.29 | $44.08 | $44.18 | $44.18 | 2,407 |
| 2025-01-14 | $43.36 | $43.52 | $43.36 | $43.52 | $43.52 | 358 |
| 2025-01-13 | $42.60 | $43.18 | $42.60 | $43.18 | $43.18 | 205,231 |
| 2025-01-10 | $43.22 | $43.24 | $43.05 | $43.14 | $43.14 | 1,354 |
| 2025-01-08 | $43.72 | $43.83 | $43.65 | $43.83 | $43.83 | 1,965 |
| 2025-01-07 | $44.90 | $44.90 | $44.18 | $44.18 | $44.18 | 1,900 |
| 2025-01-06 | $44.65 | $44.83 | $44.53 | $44.53 | $44.53 | 1,426 |
| 2025-01-03 | $43.98 | $44.20 | $43.98 | $44.20 | $44.20 | 564 |
| 2025-01-02 | $43.87 | $43.87 | $43.65 | $43.71 | $43.71 | 1,167 |
| 2024-12-31 | $43.64 | $43.64 | $43.61 | $43.64 | $43.64 | 306 |
| 2024-12-30 | $43.80 | $43.80 | $43.75 | $43.75 | $43.75 | 601 |
| 2024-12-27 | $44.07 | $44.23 | $43.97 | $44.05 | $44.05 | 1,530 |
| 2024-12-26 | $44.26 | $44.38 | $44.26 | $44.38 | $44.38 | 391 |
| 2024-12-24 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 45 |
| 2024-12-23 | $44.60 | $44.70 | $44.60 | $44.70 | $44.04 | 622 |
| 2024-12-20 | $43.99 | $44.67 | $43.99 | $44.58 | $43.91 | 251 |
| 2024-12-19 | $44.36 | $44.42 | $44.29 | $44.29 | $43.63 | 568 |
| 2024-12-18 | $45.91 | $45.91 | $44.53 | $44.53 | $43.87 | 808 |
| 2024-12-17 | $45.84 | $45.84 | $45.84 | $45.84 | $45.16 | 164 |
| 2024-12-16 | $46.31 | $46.31 | $46.16 | $46.16 | $45.47 | 538 |
| 2024-12-13 | $46.35 | $46.35 | $46.33 | $46.33 | $45.65 | 190 |
| 2024-12-12 | $46.54 | $46.54 | $46.54 | $46.54 | $45.85 | 66 |
| 2024-12-11 | $46.94 | $47.03 | $46.94 | $47.03 | $46.33 | 501 |
| 2024-12-10 | $46.85 | $46.85 | $46.75 | $46.75 | $46.06 | 679 |
| 2024-12-09 | $47.50 | $47.50 | $47.26 | $47.26 | $46.56 | 559 |
| 2024-12-06 | $47.53 | $47.53 | $47.53 | $47.53 | $46.83 | 446 |
| 2024-12-05 | $47.62 | $47.62 | $47.62 | $47.62 | $46.91 | 57 |
| 2024-12-04 | $47.77 | $47.86 | $47.72 | $47.72 | $47.02 | 3,243 |
| 2024-12-03 | $47.67 | $47.67 | $47.67 | $47.67 | $46.96 | 347 |
| 2024-12-02 | $47.78 | $47.78 | $47.53 | $47.60 | $46.89 | 3,923 |
| 2024-11-29 | $47.42 | $47.63 | $47.42 | $47.63 | $46.92 | 315 |
| 2024-11-27 | $47.31 | $47.31 | $47.29 | $47.29 | $46.59 | 188 |
| 2024-11-26 | $47.06 | $47.26 | $47.06 | $47.21 | $46.51 | 1,174 |
| 2024-11-25 | $47.54 | $47.54 | $47.50 | $47.50 | $46.79 | 477 |
| 2024-11-22 | $46.91 | $47.09 | $46.88 | $47.09 | $46.39 | 1,355 |
| 2024-11-21 | $46.91 | $46.91 | $46.79 | $46.79 | $46.09 | 468 |
| 2024-11-20 | $46.29 | $46.30 | $46.29 | $46.30 | $45.61 | 204 |
| 2024-11-19 | $46.50 | $46.50 | $46.50 | $46.50 | $45.81 | 36 |
| 2024-11-18 | $46.55 | $46.55 | $46.53 | $46.53 | $45.84 | 470 |
| 2024-11-15 | $46.51 | $46.53 | $46.48 | $46.53 | $46.53 | 474 |
| 2024-11-14 | $46.84 | $46.84 | $46.81 | $46.81 | $46.81 | 457 |
| 2024-11-13 | $47.34 | $47.36 | $47.14 | $47.14 | $47.14 | 2,335 |
| 2024-11-12 | $47.22 | $47.22 | $47.18 | $47.18 | $47.18 | 199 |
| 2024-11-11 | $48.13 | $48.23 | $48.07 | $48.15 | $48.15 | 908 |
| 2024-11-08 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 260 |
| 2024-11-07 | $47.77 | $48.05 | $47.77 | $48.01 | $48.01 | 521 |
| 2024-11-06 | $47.25 | $47.37 | $47.09 | $47.37 | $47.37 | 1,270 |
| 2024-11-05 | $47.69 | $48.08 | $47.67 | $48.08 | $48.08 | 3,207 |
| 2024-11-04 | $47.48 | $47.48 | $47.34 | $47.34 | $47.34 | 274 |
| 2024-11-01 | $47.36 | $47.36 | $47.23 | $47.23 | $47.23 | 4,074 |
| 2024-10-31 | $47.45 | $47.45 | $47.19 | $47.21 | $47.21 | 1,244 |
| 2024-10-30 | $47.92 | $48.08 | $47.92 | $47.94 | $47.94 | 2,265 |
| 2024-10-29 | $48.52 | $48.52 | $48.40 | $48.48 | $48.48 | 757 |
| 2024-10-28 | $48.79 | $48.79 | $48.75 | $48.75 | $48.75 | 337 |
| 2024-10-25 | $48.56 | $48.56 | $48.19 | $48.19 | $48.19 | 499 |
| 2024-10-24 | $48.56 | $48.56 | $48.24 | $48.32 | $48.32 | 1,249 |
| 2024-10-23 | $48.26 | $48.33 | $48.26 | $48.33 | $48.33 | 219 |
| 2024-10-22 | $48.73 | $48.77 | $48.71 | $48.71 | $48.71 | 1,842 |
| 2024-10-21 | $49.32 | $49.32 | $49.13 | $49.13 | $49.13 | 786 |
| 2024-10-18 | $49.43 | $49.51 | $49.43 | $49.51 | $49.51 | 303 |
| 2024-10-17 | $49.48 | $49.49 | $49.22 | $49.22 | $49.22 | 7,910 |
| 2024-10-16 | $49.11 | $49.11 | $49.11 | $49.11 | $49.11 | 70 |
| 2024-10-15 | $49.19 | $49.19 | $48.97 | $48.97 | $48.97 | 359 |
| 2024-10-14 | $49.57 | $49.69 | $49.57 | $49.69 | $49.69 | 480 |
| 2024-10-11 | $48.96 | $49.48 | $48.96 | $49.48 | $49.48 | 1,149 |
| 2024-10-10 | $49.10 | $49.10 | $48.96 | $48.97 | $48.97 | 785 |
| 2024-10-09 | $49.49 | $49.50 | $49.40 | $49.50 | $49.50 | 5,043 |
| 2024-10-08 | $49.28 | $49.44 | $49.22 | $49.40 | $49.40 | 626 |
| 2024-10-07 | $49.13 | $49.23 | $49.13 | $49.23 | $49.23 | 218 |
| 2024-10-04 | $49.07 | $49.22 | $49.04 | $49.22 | $49.22 | 1,124 |
| 2024-10-03 | $49.00 | $49.00 | $48.97 | $48.97 | $48.97 | 293 |
| 2024-10-02 | $49.20 | $49.33 | $49.20 | $49.33 | $49.33 | 612 |
| 2024-10-01 | $49.33 | $49.33 | $49.33 | $49.33 | $49.33 | 27 |
| 2024-09-30 | $49.58 | $49.58 | $49.58 | $49.58 | $49.58 | 13 |
| 2024-09-27 | $49.53 | $49.53 | $49.51 | $49.51 | $49.51 | 184 |
| 2024-09-26 | $49.86 | $49.86 | $49.86 | $49.86 | $49.86 | 258 |
| 2024-09-25 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 40 |
| 2024-09-24 | $49.10 | $49.10 | $49.10 | $49.10 | $49.10 | 154 |
| 2024-09-23 | $48.85 | $48.95 | $48.85 | $48.89 | $48.89 | 402 |
| 2024-09-20 | $48.51 | $48.53 | $48.51 | $48.53 | $48.53 | 215 |
| 2024-09-19 | $48.57 | $48.83 | $48.57 | $48.83 | $48.83 | 371 |
| 2024-09-18 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 100 |
| 2024-09-17 | $47.82 | $47.82 | $47.82 | $47.82 | $47.82 | 109 |
| 2024-09-16 | $47.34 | $47.56 | $47.25 | $47.56 | $47.56 | 546 |
| 2024-09-13 | $47.06 | $47.22 | $47.06 | $47.22 | $47.22 | 249 |
| 2024-09-12 | $46.85 | $46.85 | $46.85 | $46.85 | $46.85 | 15 |
| 2024-09-11 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 15 |
| 2024-09-10 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 1 |
| 2024-09-09 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 106 |
| 2024-09-06 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 207 |
| 2024-09-05 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 214 |
| 2024-09-04 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 86 |
| 2024-09-03 | $46.50 | $46.50 | $46.15 | $46.15 | $46.15 | 196 |
| 2024-08-30 | $47.30 | $47.34 | $47.30 | $47.34 | $47.34 | 295 |
| 2024-08-29 | $47.25 | $47.25 | $46.90 | $46.90 | $46.90 | 856 |
| 2024-08-28 | $46.54 | $46.71 | $46.54 | $46.71 | $46.71 | 1,826 |
| 2024-08-27 | $46.92 | $46.92 | $46.89 | $46.89 | $46.89 | 254 |
| 2024-08-26 | $47.27 | $47.31 | $46.77 | $46.77 | $46.77 | 12,300 |
| 2024-08-23 | $47.14 | $47.33 | $47.14 | $47.33 | $47.33 | 280 |
| 2024-08-22 | $46.90 | $46.90 | $46.40 | $46.40 | $46.40 | 200 |
| 2024-08-21 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 7 |
| 2024-08-20 | $46.23 | $46.23 | $46.23 | $46.23 | $46.23 | 20 |
| 2024-08-19 | $46.07 | $46.43 | $46.07 | $46.43 | $46.43 | 480 |
| 2024-08-16 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 76 |
| 2024-08-15 | $45.89 | $45.89 | $45.89 | $45.89 | $45.89 | 36 |
| 2024-08-14 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 14 |
| 2024-08-13 | $45.41 | $45.41 | $45.41 | $45.41 | $45.41 | 1 |
| 2024-08-12 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 6 |
| 2024-08-09 | $44.48 | $44.48 | $44.48 | $44.48 | $44.48 | 28 |
| 2024-08-08 | $44.40 | $44.40 | $44.40 | $44.40 | $44.40 | 11 |
| 2024-08-07 | $43.81 | $43.81 | $43.81 | $43.81 | $43.81 | 225,026 |
| 2024-08-06 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 244 |
| 2024-08-05 | $43.41 | $43.41 | $43.40 | $43.40 | $43.40 | 286 |
| 2024-08-02 | $44.73 | $44.73 | $44.30 | $44.30 | $44.30 | 316 |
| 2024-08-01 | $45.25 | $45.25 | $45.25 | $45.25 | $45.25 | 18 |
| 2024-07-31 | $46.40 | $46.40 | $46.40 | $46.40 | $46.40 | 8 |
| 2024-07-30 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 2 |
| 2024-07-29 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 107 |
| 2024-07-26 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 5 |
| 2024-07-25 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 25 |
| 2024-07-24 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 30 |
| 2024-07-23 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 8 |
| 2024-07-22 | $45.85 | $46.00 | $45.76 | $46.00 | $46.00 | 1,093 |
| 2024-07-19 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 99 |
| 2024-07-18 | $45.63 | $45.63 | $45.63 | $45.63 | $45.63 | 61 |
| 2024-07-17 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 28 |
| 2024-07-16 | $46.10 | $46.78 | $46.10 | $46.78 | $46.78 | 462 |
| 2024-07-15 | $46.48 | $46.48 | $46.05 | $46.05 | $46.05 | 378 |
| 2024-07-12 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 42 |
| 2024-07-11 | $46.23 | $46.23 | $46.16 | $46.16 | $46.16 | 380 |
| 2024-07-10 | $45.64 | $45.64 | $45.64 | $45.64 | $45.64 | 37 |
| 2024-07-09 | $45.05 | $45.05 | $44.98 | $44.98 | $44.98 | 135 |
| 2024-07-08 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 514 |
| 2024-07-05 | $45.30 | $45.30 | $44.87 | $45.15 | $45.15 | 489 |
| 2024-07-03 | $45.06 | $45.09 | $45.04 | $45.09 | $45.09 | 3,107 |
| 2024-07-02 | $44.53 | $44.54 | $44.52 | $44.54 | $44.54 | 8,873 |
| 2024-07-01 | $44.75 | $44.75 | $44.46 | $44.46 | $44.46 | 249 |
| 2024-06-28 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 59 |
| 2024-06-27 | $45.18 | $45.18 | $45.18 | $45.18 | $45.18 | 83 |
| 2024-06-26 | $44.93 | $45.08 | $44.93 | $45.08 | $45.08 | 542 |
| 2024-06-25 | $45.31 | $45.31 | $45.31 | $45.31 | $45.31 | 9 |
| 2024-06-24 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 155 |
| 2024-06-21 | $45.23 | $45.23 | $45.23 | $45.23 | $45.23 | 29 |
| 2024-06-20 | $45.57 | $45.57 | $45.57 | $45.57 | $45.57 | 165 |
| 2024-06-18 | $45.38 | $45.74 | $45.38 | $45.74 | $45.74 | 142 |
| 2024-06-17 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 106 |
| 2024-06-14 | $45.16 | $45.16 | $45.12 | $45.12 | $45.12 | 475 |
| 2024-06-13 | $45.92 | $45.92 | $45.82 | $45.82 | $45.82 | 142 |
| 2024-06-12 | $46.24 | $46.24 | $46.24 | $46.24 | $46.24 | 63 |
| 2024-06-11 | $45.14 | $45.34 | $45.14 | $45.34 | $45.34 | 668 |
| 2024-06-10 | $45.72 | $45.72 | $45.72 | $45.72 | $45.72 | 72 |
| 2024-06-07 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 30 |
| 2024-06-06 | $45.97 | $45.97 | $45.97 | $45.97 | $45.97 | 46 |
| 2024-06-05 | $46.21 | $46.21 | $46.21 | $46.21 | $46.21 | 22 |
| 2024-06-04 | $45.78 | $45.78 | $45.78 | $45.78 | $45.78 | 31 |
| 2024-06-03 | $46.02 | $46.02 | $46.02 | $46.02 | $46.02 | 96 |
| 2024-05-31 | $45.67 | $46.18 | $45.55 | $46.18 | $46.18 | 12,026 |
| 2024-05-30 | $45.90 | $45.90 | $45.85 | $45.85 | $45.85 | 287 |
| 2024-05-29 | $45.50 | $45.50 | $45.44 | $45.44 | $45.44 | 1,122 |
| 2024-05-28 | $46.43 | $46.43 | $46.13 | $46.13 | $46.13 | 288 |
| 2024-05-24 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 33 |
| 2024-05-23 | $46.25 | $46.25 | $45.82 | $45.82 | $45.82 | 4,671 |
| 2024-05-22 | $46.02 | $46.04 | $45.83 | $45.83 | $45.83 | 2,037 |
| 2024-05-21 | $45.80 | $45.84 | $45.80 | $45.84 | $45.84 | 231 |
| 2024-05-20 | $45.57 | $45.67 | $45.57 | $45.57 | $45.57 | 2,030 |
| 2024-05-17 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 27 |
| 2024-05-16 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 102 |
| 2024-05-15 | $45.78 | $46.08 | $45.78 | $46.08 | $46.08 | 2,643 |
| 2024-05-14 | $45.41 | $45.43 | $45.41 | $45.43 | $45.43 | 231 |
| 2024-05-13 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 109 |
| 2024-05-10 | $45.28 | $45.28 | $45.28 | $45.28 | $45.28 | 525 |
| 2024-05-09 | $45.07 | $45.17 | $45.07 | $45.17 | $45.17 | 10,100 |
| 2024-05-08 | $44.65 | $44.68 | $44.65 | $44.68 | $44.68 | 191 |
| 2024-05-07 | $44.63 | $44.63 | $44.63 | $44.63 | $44.63 | 13 |
| 2024-05-06 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 10 |
| 2024-05-03 | $43.89 | $43.89 | $43.87 | $43.87 | $43.87 | 475 |
| 2024-05-02 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 10 |
| 2024-05-01 | $42.80 | $42.80 | $42.80 | $42.80 | $42.80 | 45 |
| 2024-04-30 | $43.35 | $43.35 | $42.94 | $42.94 | $42.94 | 220 |
| 2024-04-29 | $43.47 | $43.50 | $43.47 | $43.50 | $43.50 | 139 |
| 2024-04-26 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 178 |
| 2024-04-25 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 117 |
| 2024-04-24 | $42.48 | $42.59 | $42.48 | $42.59 | $42.59 | 343 |
| 2024-04-23 | $42.47 | $42.50 | $42.43 | $42.50 | $42.50 | 619 |
| 2024-04-22 | $42.10 | $42.10 | $42.07 | $42.07 | $42.07 | 281 |
| 2024-04-19 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 8 |
| 2024-04-18 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 11 |
| 2024-04-17 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 18 |
| 2024-04-16 | $42.32 | $42.36 | $42.26 | $42.26 | $42.26 | 757 |
| 2024-04-15 | $42.54 | $42.54 | $42.54 | $42.54 | $42.54 | 89 |
| 2024-04-12 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 62 |
| 2024-04-11 | $43.30 | $43.30 | $43.30 | $43.30 | $43.30 | 947 |
| 2024-04-10 | $42.94 | $43.05 | $42.94 | $43.05 | $43.05 | 189 |
| 2024-04-09 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 14 |
| 2024-04-08 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 67 |
| 2024-04-05 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 93 |
| 2024-04-04 | $43.09 | $43.09 | $43.09 | $43.09 | $43.09 | 27 |
| 2024-04-03 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 13 |
| 2024-04-02 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 60 |
| 2024-04-01 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 40 |
| 2024-03-28 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 75 |
| 2024-03-27 | $43.88 | $43.88 | $43.88 | $43.88 | $43.88 | 2 |
| 2024-03-26 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 71 |
| 2024-03-25 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 35 |
| 2024-03-22 | $43.78 | $43.78 | $43.78 | $43.78 | $43.78 | 36 |
| 2024-03-21 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 18 |
| 2024-03-20 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 41 |
| 2024-03-19 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 13 |
| 2024-03-18 | $42.79 | $42.79 | $42.79 | $42.79 | $42.79 | 10 |
| 2024-03-15 | $42.95 | $42.95 | $42.81 | $42.81 | $42.81 | 110 |
| 2024-03-14 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 62 |
| 2024-03-13 | $43.09 | $43.13 | $43.05 | $43.13 | $43.13 | 481 |
| 2024-03-12 | $42.74 | $43.01 | $42.74 | $43.01 | $43.01 | 338 |
| 2024-03-11 | $42.70 | $42.74 | $42.70 | $42.74 | $42.74 | 650 |
| 2024-03-08 | $43.03 | $43.03 | $43.02 | $43.02 | $43.02 | 283 |
| 2024-03-07 | $43.13 | $43.20 | $43.13 | $43.20 | $43.20 | 275 |
| 2024-03-06 | $42.68 | $42.68 | $42.63 | $42.63 | $42.63 | 1,000 |
| 2024-03-05 | $42.40 | $42.40 | $42.19 | $42.19 | $42.19 | 484 |
| 2024-03-04 | $42.47 | $42.48 | $42.47 | $42.48 | $42.48 | 504 |
| 2024-03-01 | $42.24 | $42.31 | $42.24 | $42.31 | $42.31 | 875 |
| 2024-02-29 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 18 |
| 2024-02-28 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 3 |
| 2024-02-27 | $41.65 | $41.69 | $41.56 | $41.69 | $41.69 | 337 |
| 2024-02-26 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 67 |
| 2024-02-23 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 2 |
| 2024-02-22 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 51 |
| 2024-02-21 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 60 |
| 2024-02-20 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 16 |
| 2024-02-16 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 21 |
| 2024-02-15 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 12 |
| 2024-02-14 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 7 |
| 2024-02-13 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 126 |
| 2024-02-12 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 1 |
| 2024-02-09 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 146 |
| 2024-02-08 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 25 |
| 2024-02-07 | $39.84 | $40.07 | $39.84 | $40.05 | $40.05 | 5,134 |
| 2024-02-06 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 27 |
| 2024-02-05 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 76 |
| 2024-02-02 | $39.95 | $39.95 | $39.95 | $39.95 | $39.95 | 16 |
| 2024-02-01 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 13 |
| 2024-01-31 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 12 |
| 2024-01-30 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 16 |
| 2024-01-29 | $39.39 | $39.75 | $39.39 | $39.75 | $39.75 | 266 |
| 2024-01-26 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 32 |
| 2024-01-25 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 31 |
| 2024-01-24 | $39.64 | $39.64 | $39.39 | $39.39 | $39.39 | 892 |
| 2024-01-23 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 23 |
| 2024-01-22 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 5 |
| 2024-01-19 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 97 |
| 2024-01-18 | $39.08 | $39.24 | $39.08 | $39.24 | $39.24 | 120 |
| 2024-01-17 | $38.89 | $38.94 | $38.78 | $38.94 | $38.94 | 541 |
| 2024-01-16 | $39.31 | $39.31 | $39.31 | $39.31 | $39.31 | 80 |
| 2024-01-12 | $40.00 | $40.00 | $39.95 | $39.95 | $39.95 | 189 |
| 2024-01-11 | $39.55 | $39.79 | $39.55 | $39.79 | $39.79 | 146 |
| 2024-01-10 | $39.70 | $39.76 | $39.65 | $39.76 | $39.76 | 1,420 |
| 2024-01-09 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 28 |
| 2024-01-08 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 90 |
| 2024-01-05 | $39.29 | $39.42 | $39.29 | $39.42 | $39.42 | 274 |
| 2024-01-04 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 34 |
| 2024-01-03 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 2 |
| 2024-01-02 | $40.39 | $40.39 | $40.22 | $40.22 | $40.22 | 428 |
| 2023-12-29 | $40.79 | $40.93 | $40.79 | $40.83 | $40.83 | 1,078 |
| 2023-12-28 | $40.88 | $40.92 | $40.88 | $40.90 | $40.90 | 210 |
| 2023-12-27 | $41.02 | $41.02 | $40.95 | $40.95 | $40.95 | 516 |
| 2023-12-26 | $41.10 | $41.10 | $40.76 | $40.76 | $40.76 | 343 |
| 2023-12-22 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 23 |
| 2023-12-21 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 46 |
| 2023-12-20 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 104 |
| 2023-12-19 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 2 |
| 2023-12-18 | $40.28 | $40.28 | $40.22 | $40.25 | $39.80 | 1,414 |
| 2023-12-15 | $40.35 | $40.35 | $40.35 | $40.35 | $39.90 | 3 |
| 2023-12-14 | $40.57 | $40.57 | $40.57 | $40.57 | $40.11 | 3 |
| 2023-12-13 | $38.99 | $39.69 | $38.93 | $39.69 | $39.25 | 582 |
| 2023-12-12 | $39.07 | $39.07 | $39.07 | $39.07 | $38.63 | 60 |
| 2023-12-11 | $38.97 | $38.97 | $38.97 | $38.97 | $38.54 | 0 |
| 2023-12-08 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 7 |
| 2023-12-07 | $38.56 | $38.58 | $38.53 | $38.53 | $38.53 | 423 |
| 2023-12-06 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 18 |
| 2023-12-05 | $38.19 | $38.19 | $38.17 | $38.17 | $38.17 | 141 |
| 2023-12-04 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 83 |
| 2023-12-01 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 583 |
| 2023-11-30 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 3 |
| 2023-11-29 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 1 |
| 2023-11-28 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 15 |
| 2023-11-27 | $37.66 | $37.66 | $37.62 | $37.62 | $37.62 | 1,036 |
| 2023-11-24 | $37.71 | $37.71 | $37.70 | $37.70 | $37.70 | 578 |
| 2023-11-22 | $37.50 | $37.57 | $37.50 | $37.57 | $37.57 | 112 |
| 2023-11-21 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 79 |
| 2023-11-20 | $37.68 | $37.70 | $37.68 | $37.70 | $37.70 | 1,327 |
| 2023-11-17 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 6 |
| 2023-11-16 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 24 |
| 2023-11-15 | $37.12 | $37.12 | $37.03 | $37.03 | $37.03 | 1,001 |
| 2023-11-14 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 37 |
| 2023-11-13 | $35.72 | $35.72 | $35.66 | $35.66 | $35.66 | 212 |
| 2023-11-10 | $35.45 | $35.75 | $35.44 | $35.70 | $35.70 | 1,725 |
| 2023-11-09 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 4 |
| 2023-11-08 | $35.39 | $35.39 | $35.38 | $35.38 | $35.38 | 313 |
| 2023-11-07 | $35.35 | $35.38 | $35.35 | $35.38 | $35.38 | 149 |
| 2023-11-06 | $35.74 | $35.74 | $35.73 | $35.73 | $35.73 | 1,050 |
| 2023-11-03 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 54 |
| 2023-11-02 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 13 |
| 2023-11-01 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 7 |
| 2023-10-31 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 35 |
| 2023-10-30 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 35 |
| 2023-10-27 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 1 |
| 2023-10-26 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 12 |
| 2023-10-25 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 1 |
| 2023-10-24 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 23 |
| 2023-10-23 | $33.89 | $34.04 | $33.81 | $33.81 | $33.81 | 6,665 |
| 2023-10-20 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 6 |
| 2023-10-19 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 20 |
| 2023-10-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 4 |
| 2023-10-17 | $35.95 | $35.95 | $35.82 | $35.82 | $35.82 | 104 |
| 2023-10-16 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 42 |
| 2023-10-13 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 52 |
| 2023-10-12 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 5 |
| 2023-10-11 | $36.41 | $36.56 | $36.41 | $36.56 | $36.56 | 274 |
| 2023-10-10 | $35.96 | $36.28 | $35.96 | $36.28 | $36.28 | 244 |
| 2023-10-09 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 11 |
| 2023-10-06 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 35 |
| 2023-10-05 | $35.12 | $35.30 | $35.12 | $35.30 | $35.30 | 313 |
| 2023-10-04 | $35.12 | $35.45 | $35.00 | $35.45 | $35.45 | 3,517 |
| 2023-10-03 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 55 |
| 2023-10-02 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 125 |
| 2023-09-29 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 19 |
| 2023-09-28 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 29 |
| 2023-09-27 | $36.07 | $36.21 | $36.07 | $36.21 | $36.21 | 310 |
| 2023-09-26 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 87 |
| 2023-09-25 | $36.47 | $36.65 | $36.47 | $36.64 | $36.64 | 603 |
| 2023-09-22 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 58 |
| 2023-09-21 | $37.23 | $37.23 | $36.87 | $36.87 | $36.87 | 533 |
| 2023-09-20 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 6 |
| 2023-09-19 | $37.64 | $37.71 | $37.64 | $37.71 | $37.71 | 685 |
| 2023-09-18 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 55 |
| 2023-09-15 | $38.26 | $38.26 | $38.06 | $38.06 | $38.06 | 412 |
| 2023-09-14 | $38.02 | $38.24 | $38.02 | $38.24 | $38.24 | 372 |
| 2023-09-13 | $37.97 | $37.97 | $37.71 | $37.71 | $37.71 | 1,597 |
| 2023-09-12 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 5 |
| 2023-09-11 | $38.46 | $38.47 | $38.46 | $38.47 | $38.47 | 145 |
| 2023-09-08 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 4 |
| 2023-09-07 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 28 |
| 2023-09-06 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 1 |
| 2023-09-05 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 12 |
| 2023-09-01 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 35 |
| 2023-08-31 | $39.52 | $39.52 | $39.47 | $39.47 | $39.47 | 307 |
| 2023-08-30 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 1 |
| 2023-08-29 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 120 |
| 2023-08-28 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 337 |
| 2023-08-25 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 103 |
| 2023-08-24 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 45 |
| 2023-08-23 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 52 |
| 2023-08-22 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 1,322 |
| 2023-08-21 | $37.90 | $38.05 | $37.84 | $38.05 | $38.05 | 1,322 |
| 2023-08-18 | $37.99 | $37.99 | $37.99 | $37.99 | $37.99 | 198 |
| 2023-08-17 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 53 |
| 2023-08-16 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 80 |
| 2023-08-15 | $39.03 | $39.03 | $38.90 | $38.90 | $38.90 | 180 |
| 2023-08-14 | $39.43 | $39.54 | $39.43 | $39.54 | $39.54 | 280 |
| 2023-08-11 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 41 |
| 2023-08-10 | $40.18 | $40.18 | $39.78 | $39.78 | $39.78 | 292 |
| 2023-08-09 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 2 |
| 2023-08-08 | $39.76 | $39.90 | $39.76 | $39.90 | $39.90 | 154 |
| 2023-08-07 | $40.11 | $40.19 | $40.11 | $40.19 | $40.19 | 422 |
| 2023-08-04 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 33 |
| 2023-08-03 | $40.32 | $40.32 | $40.22 | $40.22 | $40.22 | 936 |
| 2023-08-02 | $40.75 | $40.75 | $40.66 | $40.66 | $40.66 | 213 |
| 2023-08-01 | $41.37 | $41.37 | $41.22 | $41.34 | $41.34 | 780 |
| 2023-07-31 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 47 |
| 2023-07-28 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 3 |
| 2023-07-27 | $41.80 | $41.80 | $41.49 | $41.49 | $41.49 | 113 |
| 2023-07-26 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 29 |
| 2023-07-25 | $41.95 | $42.01 | $41.95 | $42.01 | $42.01 | 1,100 |
| 2023-07-24 | $41.79 | $41.90 | $41.79 | $41.90 | $41.90 | 547 |
| 2023-07-21 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 15 |
| 2023-07-20 | $41.78 | $41.78 | $41.78 | $41.78 | $41.78 | 8 |
| 2023-07-19 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 53 |
| 2023-07-18 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 15 |
| 2023-07-17 | $41.70 | $42.01 | $41.70 | $42.01 | $42.01 | 172 |
| 2023-07-14 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 78 |
| 2023-07-13 | $41.90 | $42.03 | $41.90 | $42.03 | $42.03 | 250 |
| 2023-07-12 | $41.68 | $41.68 | $41.64 | $41.64 | $41.64 | 354 |
| 2023-07-11 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 38 |
| 2023-07-10 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 38 |
| 2023-07-07 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 19 |
| 2023-07-06 | $39.90 | $39.90 | $39.75 | $39.75 | $39.75 | 252 |
| 2023-07-05 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 40 |
| 2023-07-03 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 96 |
| 2023-06-30 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 2 |
| 2023-06-29 | $40.34 | $40.34 | $40.30 | $40.30 | $40.30 | 314 |
| 2023-06-28 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 2 |
| 2023-06-27 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 42 |
| 2023-06-26 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 33 |
| 2023-06-23 | $39.86 | $39.86 | $39.71 | $39.71 | $39.71 | 403 |
| 2023-06-22 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 19 |
| 2023-06-21 | $40.73 | $40.73 | $40.68 | $40.68 | $40.68 | 199 |
| 2023-06-20 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 20 |
| 2023-06-16 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 20 |
| 2023-06-15 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 7 |
| 2023-06-14 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 19 |
| 2023-06-13 | $41.16 | $41.16 | $41.15 | $41.15 | $41.15 | 122 |
| 2023-06-12 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 95 |
| 2023-06-09 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 3 |
| 2023-06-08 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 54 |
| 2023-06-07 | $40.07 | $40.07 | $40.07 | $40.07 | $40.07 | 54 |
| 2023-06-06 | $40.00 | $40.07 | $39.99 | $40.07 | $40.07 | 2,051 |
| 2023-06-05 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 0 |
| 2023-06-02 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 245 |
| 2023-06-01 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 1 |
| 2023-05-31 | $38.55 | $38.67 | $38.55 | $38.67 | $38.67 | 954 |
| 2023-05-30 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 5 |
| 2023-05-26 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 38 |
| 2023-05-25 | $38.72 | $38.77 | $38.72 | $38.77 | $38.77 | 259 |
| 2023-05-24 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 17 |
| 2023-05-23 | $39.42 | $39.42 | $39.24 | $39.24 | $39.24 | 2,255 |
| 2023-05-22 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| 2023-05-19 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 134 |
| 2023-05-18 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 3 |
| 2023-05-17 | $39.38 | $39.48 | $39.38 | $39.48 | $39.48 | 259 |
| 2023-05-16 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 34 |
| 2023-05-15 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 34 |
| 2023-05-12 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 14 |
| 2023-05-11 | $39.26 | $39.26 | $39.26 | $39.26 | $39.26 | 31 |
| 2023-05-10 | $39.56 | $39.59 | $39.56 | $39.59 | $39.59 | 513 |
| 2023-05-09 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 28 |
| 2023-05-08 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 222 |
| 2023-05-05 | $39.68 | $39.71 | $39.68 | $39.71 | $39.71 | 141 |
| 2023-05-04 | $39.03 | $39.14 | $38.99 | $38.99 | $38.99 | 8,874 |
| 2023-05-03 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 18 |
| 2023-05-02 | $38.87 | $39.20 | $38.86 | $39.17 | $39.17 | 1,555 |
| 2023-05-01 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 183 |
| 2023-04-28 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 50 |
| 2023-04-27 | $39.10 | $39.13 | $39.10 | $39.13 | $39.13 | 180 |
| 2023-04-26 | $38.49 | $38.54 | $38.49 | $38.54 | $38.54 | 1,176 |
| 2023-04-25 | $39.19 | $39.19 | $39.10 | $39.10 | $39.10 | 423 |
| 2023-04-24 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 6 |
| 2023-04-21 | $39.82 | $39.82 | $39.81 | $39.81 | $39.81 | 281 |
| 2023-04-20 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 2 |
| 2023-04-19 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 31 |
| 2023-04-18 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 7 |
| 2023-04-17 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 2 |
| 2023-04-14 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 3 |
| 2023-04-13 | $39.69 | $40.00 | $39.69 | $40.00 | $40.00 | 312 |
| 2023-04-12 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 11 |
| 2023-04-11 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 11 |
| 2023-04-10 | $38.67 | $38.88 | $38.67 | $38.88 | $38.88 | 127 |
| 2023-04-06 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 3 |
| 2023-04-05 | $38.92 | $38.92 | $38.81 | $38.86 | $38.86 | 707 |
| 2023-04-04 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 24 |
| 2023-04-03 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 54 |
| 2023-03-31 | $40.23 | $40.37 | $40.23 | $40.37 | $40.37 | 389 |
| 2023-03-30 | $40.03 | $40.03 | $40.01 | $40.01 | $40.01 | 126 |
| 2023-03-29 | $39.46 | $39.46 | $39.46 | $39.46 | $39.46 | 8 |
| 2023-03-28 | $38.76 | $38.87 | $38.76 | $38.87 | $38.87 | 114 |
| 2023-03-27 | $38.74 | $38.91 | $38.74 | $38.91 | $38.91 | 201 |
| 2023-03-24 | $38.36 | $38.52 | $38.36 | $38.52 | $38.52 | 267 |
| 2023-03-23 | $39.50 | $39.50 | $38.78 | $38.99 | $38.99 | 353 |
| 2023-03-22 | $39.42 | $39.42 | $38.93 | $38.93 | $38.93 | 104 |
| 2023-03-21 | $39.07 | $39.20 | $39.06 | $39.20 | $39.20 | 2,101 |
| 2023-03-20 | $38.38 | $38.59 | $38.38 | $38.59 | $38.59 | 194 |
| 2023-03-17 | $37.92 | $37.92 | $37.92 | $37.92 | $37.92 | 2 |
| 2023-03-16 | $38.60 | $38.60 | $38.60 | $38.60 | $38.60 | 1 |
| 2023-03-15 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 34 |
| 2023-03-14 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 7 |
| 2023-03-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 18 |
| 2023-03-10 | $39.24 | $39.26 | $38.75 | $38.81 | $38.81 | 1,540 |
| 2023-03-09 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 2 |
| 2023-03-08 | $39.77 | $39.84 | $39.77 | $39.84 | $39.84 | 602 |
| 2023-03-07 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 1,203 |
| 2023-03-06 | $40.38 | $40.49 | $40.30 | $40.30 | $40.30 | 1,203 |
| 2023-03-03 | $40.30 | $40.30 | $40.30 | $40.30 | $40.30 | 10,008 |
| 2023-03-02 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 4 |
| 2023-03-01 | $39.48 | $39.48 | $39.34 | $39.34 | $39.34 | 214 |
| 2023-02-28 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 36 |
| 2023-02-27 | $39.21 | $39.29 | $39.21 | $39.26 | $39.26 | 2,946 |
| 2023-02-24 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 51 |
| 2023-02-23 | $39.41 | $39.65 | $39.41 | $39.65 | $39.65 | 230 |
| 2023-02-22 | $39.44 | $39.44 | $39.42 | $39.42 | $39.42 | 134 |
| 2023-02-21 | $39.75 | $39.75 | $39.57 | $39.57 | $39.57 | 136 |
| 2023-02-17 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 6 |
| 2023-02-16 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 119 |
| 2023-02-15 | $40.62 | $40.74 | $40.62 | $40.74 | $40.74 | 119 |
| 2023-02-14 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 1 |
| 2023-02-13 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 120 |
| 2023-02-10 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 21 |
| 2023-02-09 | $40.38 | $40.38 | $40.32 | $40.32 | $40.32 | 1,541 |
| 2023-02-08 | $40.49 | $40.49 | $40.39 | $40.39 | $40.39 | 217 |
| 2023-02-07 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 26 |
| 2023-02-06 | $40.56 | $40.58 | $40.56 | $40.58 | $40.58 | 458 |
| 2023-02-03 | $41.24 | $41.24 | $40.97 | $40.97 | $40.97 | 6,660 |
| 2023-02-02 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 122 |
| 2023-02-01 | $40.57 | $41.09 | $40.57 | $41.09 | $41.09 | 464 |
| 2023-01-31 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 58 |
| 2023-01-30 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 48 |
| 2023-01-27 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 74 |
| 2023-01-26 | $40.16 | $40.17 | $40.16 | $40.17 | $40.17 | 245 |
| 2023-01-25 | $39.88 | $39.88 | $39.88 | $39.88 | $39.88 | 95 |
| 2023-01-24 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 62 |
| 2023-01-23 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 1 |
| 2023-01-20 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 100 |
| 2023-01-19 | $39.36 | $39.36 | $38.94 | $38.94 | $38.94 | 100 |
| 2023-01-18 | $40.42 | $40.42 | $39.69 | $39.69 | $39.69 | 138 |
| 2023-01-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 15 |
| 2023-01-13 | $39.94 | $40.05 | $39.94 | $40.05 | $40.05 | 153 |
| 2023-01-12 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 59 |
| 2023-01-11 | $39.20 | $39.44 | $39.20 | $39.44 | $39.44 | 350 |
| 2023-01-10 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 1 |
| 2023-01-09 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 12 |
| 2023-01-06 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 12 |
| 2023-01-05 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 97 |
| 2023-01-04 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 56 |
| 2023-01-03 | $37.75 | $37.84 | $37.46 | $37.46 | $37.46 | 883 |
| 2022-12-30 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 2 |
| 2022-12-29 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 163 |
| 2022-12-28 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 163 |
| 2022-12-27 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 88 |
| 2022-12-23 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 23 |
| 2022-12-22 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 29 |
| 2022-12-21 | $38.15 | $38.15 | $38.15 | $38.15 | $38.15 | 14 |
| 2022-12-20 | $37.77 | $37.77 | $37.69 | $37.69 | $37.69 | 147 |
| 2022-12-19 | $38.09 | $38.09 | $38.09 | $38.09 | $37.69 | 46 |
| 2022-12-16 | $38.41 | $38.41 | $38.41 | $38.41 | $38.01 | 2 |
| 2022-12-15 | $39.08 | $39.08 | $38.77 | $38.77 | $38.36 | 323 |
| 2022-12-14 | $40.05 | $40.10 | $40.03 | $40.03 | $39.60 | 201 |
| 2022-12-13 | $40.01 | $40.03 | $40.01 | $40.03 | $39.61 | 496 |
| 2022-12-12 | $39.39 | $39.39 | $39.39 | $39.39 | $38.98 | 2 |
| 2022-12-09 | $39.47 | $39.47 | $39.14 | $39.14 | $38.73 | 315 |
| 2022-12-08 | $39.29 | $39.29 | $39.29 | $39.29 | $38.87 | 12 |
| 2022-12-07 | $39.13 | $39.13 | $39.13 | $39.13 | $38.72 | 12 |
| 2022-12-06 | $38.89 | $38.89 | $38.89 | $38.89 | $38.48 | 50 |
| 2022-12-05 | $39.76 | $39.76 | $39.42 | $39.43 | $39.01 | 287 |
| 2022-12-02 | $39.70 | $39.98 | $39.70 | $39.98 | $39.98 | 597 |
| 2022-12-01 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 103 |
| 2022-11-30 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 1 |
| 2022-11-29 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 12 |
| 2022-11-28 | $38.73 | $38.73 | $38.73 | $38.73 | $38.73 | 22 |
| 2022-11-25 | $39.57 | $39.57 | $39.57 | $39.57 | $39.57 | 1 |
| 2022-11-23 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 550 |
| 2022-11-22 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 11 |
| 2022-11-21 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 21 |
| 2022-11-18 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 2 |
| 2022-11-17 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 4 |
| 2022-11-16 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 34 |
| 2022-11-15 | $39.45 | $39.45 | $39.21 | $39.21 | $39.21 | 255 |
| 2022-11-14 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 73 |
| 2022-11-11 | $39.38 | $39.44 | $39.28 | $39.30 | $39.30 | 2,253 |
| 2022-11-10 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 70 |
| 2022-11-09 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 5 |
| 2022-11-08 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 5 |
| 2022-11-07 | $36.26 | $36.26 | $36.16 | $36.16 | $36.16 | 100 |
| 2022-11-04 | $35.85 | $35.95 | $35.85 | $35.95 | $35.95 | 252 |
| 2022-11-03 | $34.67 | $35.06 | $34.67 | $35.06 | $35.06 | 561 |
| 2022-11-02 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 6 |
| 2022-11-01 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 2 |
| 2022-10-31 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 3 |
| 2022-10-28 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 2 |
| 2022-10-27 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 2 |
| 2022-10-26 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 2 |
| 2022-10-25 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 2 |
| 2022-10-24 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 3 |
| 2022-10-21 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 5 |
| 2022-10-20 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 52 |
| 2022-10-19 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 2 |
| 2022-10-18 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 1 |
| 2022-10-17 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 43 |
| 2022-10-14 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 79 |
| 2022-10-13 | $33.30 | $33.31 | $33.30 | $33.31 | $33.31 | 164 |
| 2022-10-12 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 1 |
| 2022-10-11 | $32.90 | $32.95 | $32.90 | $32.95 | $32.95 | 161 |
| 2022-10-10 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 12 |
| 2022-10-07 | $33.40 | $33.40 | $33.21 | $33.21 | $33.21 | 698 |
| 2022-10-06 | $34.28 | $34.28 | $34.20 | $34.20 | $34.20 | 302 |
| 2022-10-05 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 12 |
| 2022-10-04 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 13 |
| 2022-10-03 | $33.88 | $33.88 | $33.71 | $33.71 | $33.71 | 108 |
| 2022-09-30 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 50 |
| 2022-09-29 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 50 |
| 2022-09-28 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 120 |
| 2022-09-27 | $33.25 | $33.25 | $32.86 | $32.86 | $32.86 | 321 |
| 2022-09-26 | $33.00 | $33.00 | $32.97 | $32.97 | $32.97 | 192 |
| 2022-09-23 | $33.43 | $33.43 | $33.34 | $33.34 | $33.34 | 169 |
| 2022-09-22 | $34.37 | $34.37 | $34.34 | $34.34 | $34.34 | 146 |
| 2022-09-21 | $35.47 | $35.47 | $35.06 | $35.06 | $35.06 | 108 |
| 2022-09-20 | $35.44 | $35.44 | $35.37 | $35.37 | $35.37 | 102 |
| 2022-09-19 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 1 |
| 2022-09-16 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 90 |
| 2022-09-15 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 30 |
| 2022-09-14 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 50 |
| 2022-09-13 | $37.44 | $37.44 | $36.98 | $36.98 | $36.98 | 222 |
| 2022-09-12 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 102 |
| 2022-09-09 | $37.74 | $37.74 | $37.74 | $37.74 | $37.74 | 2 |
| 2022-09-08 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 10 |
| 2022-09-07 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 4 |
| 2022-09-06 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 72 |
| 2022-09-02 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 50 |
| 2022-09-01 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 3 |
| 2022-08-31 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 2 |
| 2022-08-30 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 20 |
| 2022-08-29 | $37.19 | $37.19 | $37.01 | $37.01 | $37.01 | 353 |
| 2022-08-26 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 84 |
| 2022-08-25 | $38.33 | $38.53 | $38.31 | $38.53 | $38.53 | 1,200 |
| 2022-08-24 | $37.84 | $37.93 | $37.84 | $37.93 | $37.93 | 261 |
| 2022-08-23 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 84 |
| 2022-08-22 | $37.88 | $37.88 | $37.71 | $37.71 | $37.71 | 228 |
| 2022-08-19 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 394 |
| 2022-08-18 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 5 |
| 2022-08-17 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 42 |
| 2022-08-16 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 111 |
| 2022-08-15 | $39.80 | $39.87 | $39.80 | $39.87 | $39.87 | 558 |
| 2022-08-12 | $39.67 | $39.84 | $39.67 | $39.81 | $39.81 | 1,438 |
| 2022-08-11 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 32 |
| 2022-08-10 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 47 |
| 2022-08-09 | $38.49 | $38.49 | $38.26 | $38.26 | $38.26 | 167 |
| 2022-08-08 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 29 |
| 2022-08-05 | $38.30 | $38.45 | $38.30 | $38.45 | $38.45 | 413 |
| 2022-08-04 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 52 |
| 2022-08-03 | $38.14 | $38.14 | $38.14 | $38.14 | $38.14 | 52 |
| 2022-08-02 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 82 |
| 2022-08-01 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 64 |
| 2022-07-29 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 15 |
| 2022-07-28 | $37.26 | $37.71 | $37.26 | $37.71 | $37.71 | 360 |
| 2022-07-27 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 54 |
| 2022-07-26 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 60 |
| 2022-07-25 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 56 |
| 2022-07-22 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 10,040 |
| 2022-07-21 | $35.60 | $35.96 | $35.52 | $35.96 | $35.96 | 10,040 |
| 2022-07-20 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 18 |
| 2022-07-19 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 20 |
| 2022-07-18 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 72 |
| 2022-07-15 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 4 |
| 2022-07-14 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 49 |
| 2022-07-13 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 7 |
| 2022-07-12 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 25 |
| 2022-07-11 | $34.40 | $34.40 | $34.25 | $34.25 | $34.25 | 293 |
| 2022-07-08 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 37 |
| 2022-07-07 | $34.47 | $34.90 | $34.47 | $34.90 | $34.90 | 204 |
| 2022-07-06 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 3 |
| 2022-07-05 | $33.54 | $34.01 | $33.54 | $34.01 | $34.01 | 404 |
| 2022-07-01 | $34.22 | $34.50 | $34.22 | $34.50 | $34.50 | 451 |
| 2022-06-30 | $34.29 | $34.29 | $34.24 | $34.24 | $34.24 | 346 |
| 2022-06-29 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 1 |
| 2022-06-28 | $35.59 | $35.59 | $34.90 | $34.90 | $34.90 | 259 |
| 2022-06-27 | $35.61 | $35.61 | $35.45 | $35.45 | $35.45 | 6,631 |
| 2022-06-24 | $35.28 | $35.42 | $35.28 | $35.42 | $35.42 | 250 |
| 2022-06-23 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 6 |
| 2022-06-22 | $34.20 | $34.60 | $34.20 | $34.50 | $34.50 | 245 |
| 2022-06-21 | $34.95 | $35.03 | $34.93 | $34.93 | $34.93 | 7,601 |
| 2022-06-17 | $34.43 | $34.43 | $34.30 | $34.30 | $34.30 | 1,086 |
| 2022-06-16 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 114 |
| 2022-06-15 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 4 |
| 2022-06-14 | $34.37 | $34.56 | $34.37 | $34.56 | $34.56 | 383 |
| 2022-06-13 | $35.00 | $35.06 | $35.00 | $35.06 | $35.06 | 274 |
| 2022-06-10 | $36.74 | $36.74 | $36.74 | $36.74 | $36.74 | 14 |
| 2022-06-09 | $37.70 | $37.70 | $37.70 | $37.70 | $37.70 | 2 |
| 2022-06-08 | $39.03 | $39.03 | $38.68 | $38.68 | $38.68 | 1,063 |
| 2022-06-07 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 12 |
| 2022-06-06 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 123 |
| 2022-06-03 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 16 |
| 2022-06-02 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 19 |
| 2022-06-01 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 23 |
| 2022-05-31 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 2 |
| 2022-05-27 | $38.06 | $38.58 | $38.02 | $38.58 | $38.58 | 428 |
| 2022-05-26 | $37.68 | $37.77 | $37.68 | $37.72 | $37.72 | 413 |
| 2022-05-25 | $37.16 | $37.17 | $37.16 | $37.17 | $37.17 | 821 |
| 2022-05-24 | $36.81 | $36.96 | $36.81 | $36.96 | $36.96 | 643 |
| 2022-05-23 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 9 |
| 2022-05-20 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 27 |
| 2022-05-19 | $36.94 | $36.94 | $36.83 | $36.83 | $36.83 | 1,825 |
| 2022-05-18 | $36.60 | $36.60 | $36.27 | $36.27 | $36.27 | 120 |
| 2022-05-17 | $37.12 | $37.37 | $37.12 | $37.37 | $37.37 | 252 |
| 2022-05-16 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 3 |
| 2022-05-13 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 10 |
| 2022-05-12 | $35.00 | $35.37 | $35.00 | $35.37 | $35.37 | 305 |
| 2022-05-11 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 34 |
| 2022-05-10 | $35.96 | $35.96 | $35.72 | $35.72 | $35.72 | 365 |
| 2022-05-09 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 236 |
| 2022-05-06 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 75 |
| 2022-05-05 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 164 |
| 2022-05-04 | $37.90 | $38.99 | $37.90 | $38.99 | $38.99 | 231 |
| 2022-05-03 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 29 |
| 2022-05-02 | $37.50 | $37.75 | $37.50 | $37.75 | $37.75 | 272 |
| 2022-04-29 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 60 |
| 2022-04-28 | $38.43 | $38.43 | $38.43 | $38.43 | $38.43 | 55 |
| 2022-04-27 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 1 |
| 2022-04-26 | $38.50 | $38.50 | $37.63 | $37.63 | $37.63 | 4,676 |
| 2022-04-25 | $38.37 | $38.44 | $38.37 | $38.44 | $38.44 | 752 |
| 2022-04-22 | $39.55 | $39.55 | $39.21 | $39.21 | $39.21 | 2,014 |
| 2022-04-21 | $41.00 | $41.00 | $40.00 | $40.00 | $40.00 | 412 |
| 2022-04-20 | $40.88 | $40.88 | $40.68 | $40.68 | $40.68 | 113 |
| 2022-04-19 | $39.95 | $40.59 | $39.95 | $40.59 | $40.59 | 846 |
| 2022-04-18 | $40.00 | $40.05 | $40.00 | $40.05 | $40.05 | 321 |
| 2022-04-14 | $40.52 | $40.52 | $40.23 | $40.23 | $40.23 | 797 |
| 2022-04-13 | $40.61 | $40.61 | $40.61 | $40.61 | $40.61 | 61 |
| 2022-04-12 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 8 |
| 2022-04-11 | $40.44 | $40.44 | $40.29 | $40.29 | $40.29 | 280 |
| 2022-04-08 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 65 |
| 2022-04-07 | $41.07 | $41.07 | $41.04 | $41.04 | $41.04 | 299 |
| 2022-04-06 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 19 |
| 2022-04-05 | $42.31 | $42.31 | $41.96 | $41.96 | $41.96 | 346 |
| 2022-04-04 | $42.20 | $42.50 | $42.20 | $42.49 | $42.49 | 3,627 |
| 2022-04-01 | $42.32 | $42.32 | $42.32 | $42.32 | $42.32 | 14 |
| 2022-03-31 | $42.36 | $42.36 | $42.07 | $42.07 | $42.07 | 1,040 |
| 2022-03-30 | $42.60 | $42.63 | $42.53 | $42.53 | $42.53 | 325 |
| 2022-03-29 | $42.57 | $42.58 | $42.40 | $42.58 | $42.58 | 363 |
| 2022-03-28 | $41.80 | $42.06 | $41.80 | $42.06 | $42.06 | 270 |
| 2022-03-25 | $41.78 | $41.98 | $41.78 | $41.98 | $41.98 | 571 |
| 2022-03-24 | $41.77 | $42.08 | $41.77 | $42.08 | $42.08 | 393 |
| 2022-03-23 | $41.74 | $41.74 | $41.71 | $41.71 | $41.71 | 146 |
| 2022-03-22 | $42.34 | $42.34 | $42.15 | $42.32 | $42.32 | 566 |
| 2022-03-21 | $41.84 | $41.90 | $41.84 | $41.90 | $41.90 | 324 |
| 2022-03-18 | $41.52 | $42.18 | $41.52 | $42.18 | $42.18 | 311 |
| 2022-03-17 | $41.88 | $41.88 | $41.84 | $41.84 | $41.84 | 273 |
| 2022-03-16 | $41.30 | $41.43 | $41.00 | $41.43 | $41.43 | 1,105 |
| 2022-03-15 | $39.87 | $40.07 | $39.83 | $40.07 | $40.07 | 1,035 |
| 2022-03-14 | $39.98 | $39.98 | $39.47 | $39.47 | $39.47 | 1,013 |
| 2022-03-11 | $39.78 | $39.80 | $39.58 | $39.58 | $39.58 | 6,393 |
| 2022-03-10 | $39.97 | $39.97 | $39.89 | $39.89 | $39.89 | 130 |
| 2022-03-09 | $39.72 | $40.20 | $39.72 | $40.20 | $40.20 | 142 |
| 2022-03-08 | $39.21 | $39.21 | $39.10 | $39.10 | $39.10 | 1,141 |
| 2022-03-07 | $39.34 | $39.34 | $38.34 | $38.38 | $38.38 | 207 |
| 2022-03-04 | $38.91 | $39.18 | $38.91 | $39.18 | $39.18 | 209 |
| 2022-03-03 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 205 |
| 2022-03-02 | $40.22 | $40.76 | $40.22 | $40.71 | $40.71 | 2,142 |
| 2022-03-01 | $40.80 | $40.80 | $40.26 | $40.29 | $40.29 | 2,536 |
| 2022-02-28 | $41.21 | $41.21 | $41.21 | $41.21 | $41.21 | 38 |
| 2022-02-25 | $40.50 | $41.04 | $40.25 | $41.02 | $41.02 | 3,975 |
| 2022-02-24 | $38.17 | $40.05 | $38.17 | $40.02 | $40.02 | 8,125 |
| 2022-02-23 | $40.37 | $40.37 | $39.39 | $39.39 | $39.39 | 202 |
| 2022-02-22 | $40.42 | $40.42 | $39.91 | $40.00 | $40.00 | 1,303 |
| 2022-02-18 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 151 |
| 2022-02-17 | $41.76 | $41.76 | $41.36 | $41.36 | $41.36 | 300 |
| 2022-02-16 | $41.79 | $42.14 | $41.79 | $42.14 | $42.14 | 137 |
| 2022-02-15 | $41.62 | $41.85 | $41.62 | $41.85 | $41.85 | 561 |
| 2022-02-14 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 169 |
| 2022-02-11 | $41.25 | $41.25 | $40.92 | $40.92 | $40.92 | 185 |
| 2022-02-10 | $42.73 | $42.74 | $42.02 | $42.02 | $42.02 | 2,526 |
| 2022-02-09 | $42.53 | $42.69 | $42.53 | $42.69 | $42.69 | 403 |
| 2022-02-08 | $41.45 | $41.60 | $41.45 | $41.60 | $41.60 | 2,714 |
| 2022-02-07 | $41.49 | $41.57 | $41.36 | $41.36 | $41.36 | 3,276 |
| 2022-02-04 | $41.58 | $41.68 | $41.23 | $41.68 | $41.68 | 481 |
| 2022-02-03 | $42.18 | $42.18 | $41.91 | $41.91 | $41.91 | 846 |
| 2022-02-02 | $43.26 | $43.26 | $43.00 | $43.01 | $43.01 | 1,432 |
| 2022-02-01 | $42.70 | $43.03 | $42.32 | $43.03 | $43.03 | 1,941 |
| 2022-01-31 | $41.57 | $42.76 | $41.57 | $42.76 | $42.76 | 7,264 |
| 2022-01-28 | $41.13 | $41.42 | $40.87 | $41.42 | $41.42 | 2,364 |
| 2022-01-27 | $42.09 | $42.09 | $41.21 | $41.21 | $41.21 | 647 |
| 2022-01-26 | $42.82 | $42.87 | $42.05 | $42.05 | $42.05 | 849 |
| 2022-01-25 | $42.33 | $42.39 | $42.07 | $42.07 | $42.07 | 356 |
| 2022-01-24 | $42.94 | $42.94 | $42.94 | $42.94 | $42.94 | 89 |
| 2022-01-21 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 65 |
| 2022-01-20 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 52 |
| 2022-01-19 | $44.76 | $44.76 | $44.37 | $44.37 | $44.37 | 292 |
| 2022-01-18 | $45.00 | $45.04 | $44.73 | $44.73 | $44.73 | 1,350 |
| 2022-01-14 | $45.38 | $45.70 | $45.38 | $45.70 | $45.70 | 2,231 |
| 2022-01-13 | $46.75 | $46.75 | $46.41 | $46.41 | $46.41 | 202 |
| 2022-01-12 | $47.01 | $47.14 | $46.97 | $47.00 | $47.00 | 2,378 |
| 2022-01-11 | $45.96 | $46.43 | $45.96 | $46.43 | $46.43 | 1,889 |
| 2022-01-10 | $45.61 | $45.78 | $45.44 | $45.78 | $45.78 | 18,435 |
| 2022-01-07 | $46.54 | $46.54 | $46.48 | $46.50 | $46.50 | 1,136 |
| 2022-01-06 | $46.75 | $46.75 | $46.75 | $46.75 | $46.75 | 55 |
| 2022-01-05 | $47.80 | $47.80 | $47.10 | $47.10 | $47.10 | 310 |
| 2022-01-04 | $47.89 | $48.09 | $47.89 | $48.09 | $48.09 | 332 |
| 2022-01-03 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 66 |
| 2021-12-31 | $48.01 | $48.01 | $48.01 | $48.01 | $48.01 | 2,131 |
| 2021-12-30 | $48.01 | $48.11 | $47.87 | $47.87 | $47.87 | 2,131 |
| 2021-12-29 | $47.86 | $47.86 | $47.86 | $47.86 | $47.83 | 114 |
| 2021-12-28 | $47.90 | $47.94 | $47.83 | $47.83 | $47.80 | 7,422 |
| 2021-12-27 | $47.74 | $47.88 | $47.74 | $47.88 | $47.85 | 24,662 |
| 2021-12-23 | $47.71 | $47.71 | $47.71 | $47.71 | $47.68 | 26 |
| 2021-12-22 | $47.21 | $47.21 | $47.21 | $47.21 | $47.19 | 32 |
| 2021-12-21 | $46.70 | $46.80 | $46.70 | $46.80 | $46.78 | 242 |
| 2021-12-20 | $45.87 | $45.87 | $45.87 | $45.87 | $45.85 | 61 |
| 2021-12-17 | $47.00 | $47.13 | $46.82 | $46.82 | $46.79 | 247 |
| 2021-12-16 | $48.30 | $48.30 | $47.65 | $47.65 | $47.62 | 2,145 |
| 2021-12-15 | $47.94 | $47.94 | $47.94 | $47.94 | $47.91 | 396 |
| 2021-12-14 | $47.23 | $47.23 | $47.23 | $47.23 | $47.20 | 24 |