ROBO Global Artificial Intelligence ETF (THNQ) Exchange: NYSE ARCA
Data as of April 25, 2024
$41.34 ($-0.11) -0.27%
ROBO Global Artificial Intelligence ETF - Daily Information
Click for more stock information on ROBO Global Artificial Intelligence ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $41.34 |
| Previous Close | $41.34 |
| High | $41.64 |
| Low | $41.11 |
| Adjusted Open | $41.34 |
| Previous Adjusted Close | $41.34 |
| Adjusted High | $41.64 |
| Adjusted Low | $41.11 |
About ROBO Global Artificial Intelligence ETF (THNQ)
The Fund will normally invest at least 80% of its total assets in securities of the Index or in depositary receipts representing securities of the Index. The Index, which was developed and is provided by ROBO Global (the “Index Provider”), is designed to measure the performance of publicly-traded companies that have a significant portion of their revenue derived from the field of artificial intelligence as described below (“Artificial Intelligence Companies”). Under normal circumstances, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of Artificial Intelligence Companies. This investment policy may be changed without shareholder approval, upon 60 days notice to shareholders. Companies eligible for inclusion in the Index are those included in the ROBO Global Artificial Intelligence Database (the “AI Database”), a proprietary database, created and maintained by the Index Provider, of companies that have a significant portion of their revenue derived from one or more of the sub-sectors within the field of artificial intelligence represented in the ROBO Global Artificial Intelligence Industry Classification (“ROBO AI Industry Classification”), and the potential to grow within this space through innovation and/or market adoption of their products and services. To construct the AI Database, the Index Provider applies the ROBO AI Industry Classification. Like peer group artificial intelligence indexes, the Index measures the performance of companies across sectors such as information technology, communications, consumer discretionary, healthcare and industrials that are involved in artificial intelligence activities. The Index Provider then applies its proprietary methodology to further classify companies included in the AI Database by “Infrastructure” or “Applications & Services” and further divides such classifications into sub-sectors, which are unique to the ROBO AI Industry Classification. Infrastructure companies include companies that build artificial intelligence engine and platform solutions that enable the use of artificial intelligence technology. Within the Infrastructure classification are the following subsectors: (1) big data/analytics; (2) cloud providers; (3) cognitive computing; (4) network and security; and (5) semiconductors. Applications & Services companies include companies that apply artificial intelligence technology to their business. Within the Applications & Services classification are the following subsectors: (1) healthcare; (2) factory automation; (3) eCommerce; (4) consumer; (5) consulting services; and (6) business process. Each eligible company is individually analyzed and then given a “THNQ Score” ranging from 1 to 100 that is determined based on the levels of revenue the company receives from Artificial Intelligence activities, levels of investment the firm makes in Artificial Intelligence, and the company’s technology and market leadership in the Artificial Intelligence universe. Companies whose THNQ Score is greater than or equal to 50 and that meet the market capitalization and liquidity requirements described below are eligible for inclusion in the Index. The Index is comprised of a minimum of 50 constituents and a maximum of 100 constituents. Companies in the Index are reweighted at each rebalance according to their THNQ Score. Scores are reviewed on an ongoing basis by reevaluating the factors described above. Eligible Index components are exchange-listed equity securities of Artificial Intelligence Companies that have a market capitalization exceeding $200 million at the time of inclusion on the Index and a minimum trailing 3-month composite average daily value of $1 million at the time of inclusion. The Index consists of securities of both U.S. and foreign issuers, including securities of issuers located in emerging market countries. The Index Provider expects, under normal circumstances, at least 25% of the Index components to represent securities of non-U.S. issuers, including China A-shares, which are shares of mainland China-based companies that trade on the Chinese stock exchanges. The Index is rebalanced and additions are made quarterly. Deletions from the Index may be made at any time due to changes in business, mergers, acquisitions, bankruptcies, suspensions, de-listings and spin-offs, or for other reasons as determined at the sole discretion of the Index Provider. The Index is unmanaged and cannot be invested in directly. The Fund employs a “passive management” investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of April 30, 2020, the Index was concentrated in the software industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of April 30, 2020, the Index had a significant amount of investment exposure in the information technology sector. The Fund may invest up to 20% of its assets in investments that are not included in the Index, but which the Adviser believes will help the Fund track the Index. The Fund is non-diversified under the Investment Company Act of 1940 (the “1940 Act”) and may invest a greater percentage of its assets in a particular issuer than a diversified fund. The Index Provider is not affiliated with the Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated by Solactive AG, which is not affiliated with the Fund or the Adviser.
Invest in ROBO Global Artificial Intelligence ETF (THNQ)
Historical Stock Data for ROBO Global Artificial Intelligence ETF (THNQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $41.34 | $41.64 | $41.11 | $41.34 | $41.34 | 18,283 |
| 2024-04-15 | $42.70 | $42.70 | $41.35 | $41.45 | $41.45 | 23,337 |
| 2024-04-12 | $43.04 | $43.04 | $42.26 | $42.34 | $42.34 | 15,845 |
| 2024-04-11 | $43.48 | $43.70 | $42.96 | $43.70 | $43.70 | 7,520 |
| 2024-04-10 | $43.17 | $43.37 | $42.95 | $43.18 | $43.18 | 22,311 |
| 2024-04-09 | $43.78 | $43.83 | $43.42 | $43.79 | $43.79 | 12,660 |
| 2024-04-08 | $43.42 | $43.79 | $43.24 | $43.52 | $43.52 | 10,574 |
| 2024-04-05 | $42.81 | $43.53 | $42.81 | $43.23 | $43.23 | 19,649 |
| 2024-04-04 | $43.95 | $44.11 | $42.80 | $42.81 | $42.81 | 22,610 |
| 2024-04-03 | $43.16 | $43.67 | $43.14 | $43.44 | $43.44 | 8,719 |
| 2024-04-02 | $43.39 | $43.39 | $42.97 | $43.30 | $43.30 | 18,361 |
| 2024-04-01 | $44.36 | $44.37 | $43.83 | $44.07 | $44.07 | 44,725 |
| 2024-03-28 | $44.07 | $44.28 | $44.04 | $44.11 | $44.11 | 15,649 |
| 2024-03-27 | $44.41 | $44.41 | $43.68 | $43.86 | $43.86 | 15,422 |
| 2024-03-26 | $44.08 | $44.37 | $43.87 | $44.05 | $44.05 | 51,066 |
| 2024-03-25 | $43.80 | $44.09 | $43.79 | $43.95 | $43.95 | 18,504 |
| 2024-03-22 | $44.17 | $44.28 | $43.81 | $44.00 | $44.00 | 23,591 |
| 2024-03-21 | $44.78 | $44.79 | $44.24 | $44.29 | $44.29 | 18,212 |
| 2024-03-20 | $43.61 | $44.30 | $43.49 | $44.18 | $44.18 | 10,245 |
| 2024-03-19 | $43.25 | $43.57 | $42.96 | $43.49 | $43.49 | 14,717 |
| 2024-03-18 | $43.89 | $43.89 | $43.46 | $43.50 | $43.50 | 24,875 |
| 2024-03-15 | $43.54 | $43.65 | $43.18 | $43.20 | $43.20 | 32,825 |
| 2024-03-14 | $44.61 | $44.63 | $43.51 | $43.79 | $43.79 | 37,861 |
| 2024-03-13 | $44.75 | $44.85 | $44.47 | $44.56 | $44.56 | 15,998 |
| 2024-03-12 | $44.47 | $44.88 | $44.20 | $44.76 | $44.76 | 14,945 |
| 2024-03-11 | $44.13 | $44.49 | $44.03 | $44.20 | $44.20 | 25,030 |
| 2024-03-08 | $45.00 | $45.54 | $44.31 | $44.38 | $44.38 | 23,264 |
| 2024-03-07 | $44.58 | $45.00 | $44.32 | $44.82 | $44.82 | 22,183 |
| 2024-03-06 | $44.34 | $44.49 | $43.97 | $44.19 | $44.19 | 29,446 |
| 2024-03-05 | $44.32 | $44.32 | $43.19 | $43.48 | $43.48 | 29,428 |
| 2024-03-04 | $44.89 | $44.98 | $44.46 | $44.60 | $44.60 | 45,496 |
| 2024-03-01 | $44.29 | $44.97 | $44.10 | $44.74 | $44.74 | 30,521 |
| 2024-02-29 | $43.89 | $44.33 | $43.73 | $44.29 | $44.29 | 40,806 |
| 2024-02-28 | $44.39 | $44.39 | $43.40 | $43.53 | $43.53 | 28,886 |
| 2024-02-27 | $44.01 | $44.21 | $43.78 | $44.02 | $44.02 | 31,001 |
| 2024-02-26 | $43.52 | $44.07 | $43.48 | $43.68 | $43.68 | 32,808 |
| 2024-02-23 | $43.69 | $43.69 | $43.16 | $43.44 | $43.44 | 24,834 |
| 2024-02-22 | $43.10 | $43.57 | $43.08 | $43.39 | $43.39 | 37,545 |
| 2024-02-21 | $42.08 | $42.26 | $41.68 | $41.96 | $41.96 | 36,880 |
| 2024-02-20 | $43.27 | $43.27 | $42.52 | $42.94 | $42.94 | 31,452 |
| 2024-02-16 | $44.22 | $44.22 | $43.55 | $43.57 | $43.57 | 27,520 |
| 2024-02-15 | $44.16 | $44.29 | $43.74 | $44.09 | $44.09 | 44,523 |
| 2024-02-14 | $43.25 | $43.88 | $43.13 | $43.88 | $43.88 | 38,649 |
| 2024-02-13 | $42.69 | $43.26 | $42.31 | $42.73 | $42.73 | 57,565 |
| 2024-02-12 | $44.89 | $44.89 | $43.85 | $44.14 | $44.14 | 49,365 |
| 2024-02-09 | $43.96 | $44.48 | $43.90 | $44.41 | $44.41 | 59,497 |
| 2024-02-08 | $42.91 | $43.46 | $42.79 | $43.37 | $43.37 | 31,978 |
| 2024-02-07 | $42.47 | $42.87 | $42.27 | $42.82 | $42.82 | 26,321 |
| 2024-02-06 | $42.38 | $42.41 | $41.77 | $42.17 | $42.17 | 17,640 |
| 2024-02-05 | $42.32 | $42.40 | $41.65 | $42.10 | $42.10 | 38,039 |
| 2024-02-02 | $42.06 | $42.52 | $41.74 | $42.38 | $42.38 | 34,678 |
| 2024-02-01 | $41.68 | $41.87 | $41.37 | $41.81 | $41.81 | 34,499 |
| 2024-01-31 | $42.07 | $42.07 | $41.34 | $41.49 | $41.49 | 44,054 |
| 2024-01-30 | $42.80 | $42.80 | $42.33 | $42.46 | $42.46 | 36,312 |
| 2024-01-29 | $42.18 | $42.83 | $42.12 | $42.83 | $42.83 | 37,746 |
| 2024-01-26 | $42.10 | $42.35 | $41.99 | $42.00 | $42.00 | 81,714 |
| 2024-01-25 | $42.74 | $42.74 | $42.01 | $42.22 | $42.22 | 26,950 |
| 2024-01-24 | $42.78 | $42.82 | $42.23 | $42.25 | $42.25 | 74,063 |
| 2024-01-23 | $42.42 | $42.42 | $41.97 | $42.20 | $42.20 | 46,470 |
| 2024-01-22 | $42.13 | $42.39 | $41.83 | $42.06 | $42.06 | 58,487 |
| 2024-01-19 | $41.20 | $41.66 | $40.93 | $41.64 | $41.64 | 144,475 |
| 2024-01-18 | $40.77 | $40.94 | $40.37 | $40.89 | $40.89 | 57,861 |
| 2024-01-17 | $40.26 | $40.35 | $39.72 | $40.23 | $40.23 | 32,520 |
| 2024-01-16 | $40.64 | $40.86 | $40.38 | $40.67 | $40.67 | 31,777 |
| 2024-01-12 | $41.31 | $41.36 | $40.69 | $40.86 | $40.86 | 35,891 |
| 2024-01-11 | $40.93 | $41.03 | $40.36 | $41.03 | $41.03 | 30,927 |
| 2024-01-10 | $40.62 | $40.87 | $40.46 | $40.65 | $40.65 | 37,012 |
| 2024-01-09 | $40.00 | $40.64 | $40.00 | $40.43 | $40.43 | 22,873 |
| 2024-01-08 | $39.35 | $40.42 | $39.35 | $40.42 | $40.42 | 20,854 |
| 2024-01-05 | $38.92 | $40.07 | $38.92 | $39.12 | $39.12 | 21,052 |
| 2024-01-04 | $39.00 | $39.34 | $38.77 | $39.06 | $39.06 | 24,646 |
| 2024-01-03 | $39.60 | $39.66 | $39.15 | $39.25 | $39.25 | 36,624 |
| 2024-01-02 | $40.79 | $40.84 | $39.75 | $40.01 | $40.01 | 35,180 |
| 2023-12-29 | $41.68 | $41.73 | $41.14 | $41.24 | $41.24 | 18,018 |
| 2023-12-28 | $41.89 | $41.89 | $41.58 | $41.63 | $41.63 | 23,616 |
| 2023-12-27 | $41.77 | $41.77 | $41.48 | $41.66 | $41.66 | 22,198 |
| 2023-12-26 | $41.32 | $41.72 | $41.29 | $41.61 | $41.61 | 31,174 |
| 2023-12-22 | $41.48 | $41.48 | $41.06 | $41.21 | $41.21 | 24,008 |
| 2023-12-21 | $40.96 | $41.96 | $40.83 | $41.31 | $41.31 | 29,529 |
| 2023-12-20 | $41.30 | $41.48 | $40.55 | $40.55 | $40.55 | 30,957 |
| 2023-12-19 | $41.19 | $41.51 | $41.19 | $41.43 | $41.43 | 17,402 |
| 2023-12-18 | $41.01 | $41.22 | $40.76 | $41.06 | $41.06 | 13,738 |
| 2023-12-15 | $41.10 | $41.36 | $40.74 | $41.00 | $41.00 | 9,551 |
| 2023-12-14 | $40.74 | $41.09 | $40.58 | $41.02 | $41.02 | 37,427 |
| 2023-12-13 | $40.00 | $40.57 | $39.49 | $40.35 | $40.35 | 24,239 |
| 2023-12-12 | $39.53 | $39.96 | $39.43 | $39.83 | $39.83 | 26,240 |
| 2023-12-11 | $39.25 | $39.77 | $39.25 | $39.65 | $39.65 | 29,148 |
| 2023-12-08 | $38.75 | $39.31 | $38.30 | $39.26 | $39.26 | 17,346 |
| 2023-12-07 | $38.78 | $38.85 | $38.57 | $38.78 | $38.78 | 11,187 |
| 2023-12-06 | $39.10 | $39.26 | $38.52 | $38.52 | $38.52 | 8,934 |
| 2023-12-05 | $38.60 | $38.90 | $38.50 | $38.90 | $38.90 | 11,882 |
| 2023-12-04 | $38.80 | $38.99 | $38.31 | $38.86 | $38.86 | 29,930 |
| 2023-12-01 | $38.28 | $39.06 | $38.28 | $39.05 | $39.05 | 18,851 |
| 2023-11-30 | $38.60 | $38.60 | $38.08 | $38.32 | $38.32 | 19,124 |
| 2023-11-29 | $38.24 | $38.76 | $38.10 | $38.46 | $38.46 | 34,329 |
| 2023-11-28 | $37.59 | $37.92 | $37.52 | $37.92 | $37.92 | 18,856 |
| 2023-11-27 | $37.56 | $37.86 | $37.49 | $37.71 | $37.71 | 21,636 |
| 2023-11-24 | $37.50 | $37.60 | $37.40 | $37.56 | $37.56 | 12,455 |
| 2023-11-22 | $37.66 | $37.82 | $37.36 | $37.51 | $37.51 | 22,671 |
| 2023-11-21 | $37.45 | $37.54 | $37.20 | $37.33 | $37.33 | 15,818 |
| 2023-11-20 | $37.17 | $37.72 | $37.17 | $37.63 | $37.63 | 95,758 |
| 2023-11-17 | $36.84 | $37.13 | $36.84 | $37.07 | $37.07 | 20,217 |
| 2023-11-16 | $36.77 | $36.85 | $36.57 | $36.74 | $36.74 | 6,441 |
| 2023-11-15 | $36.95 | $37.47 | $36.90 | $36.95 | $36.95 | 20,024 |
| 2023-11-14 | $36.21 | $36.91 | $35.80 | $36.85 | $36.85 | 19,078 |
| 2023-11-13 | $35.26 | $35.58 | $35.16 | $35.49 | $35.49 | 11,180 |
| 2023-11-10 | $34.92 | $35.46 | $34.84 | $35.42 | $35.42 | 10,731 |
| 2023-11-09 | $35.34 | $35.47 | $34.74 | $34.78 | $34.78 | 5,394 |
| 2023-11-08 | $35.42 | $35.42 | $35.08 | $35.28 | $35.28 | 4,490 |
| 2023-11-07 | $35.03 | $35.56 | $35.03 | $35.26 | $35.26 | 243,941 |
| 2023-11-06 | $34.93 | $34.93 | $34.12 | $34.46 | $34.46 | 10,287 |
| 2023-11-03 | $34.03 | $34.89 | $34.03 | $34.79 | $34.79 | 332,917 |
| 2023-11-02 | $33.73 | $33.84 | $33.57 | $33.84 | $33.84 | 8,444 |
| 2023-11-01 | $32.95 | $32.95 | $32.28 | $32.80 | $32.80 | 21,669 |
| 2023-10-31 | $32.07 | $32.66 | $32.07 | $32.61 | $32.61 | 4,931 |
| 2023-10-30 | $32.28 | $32.28 | $31.85 | $32.19 | $32.19 | 8,566 |
| 2023-10-27 | $32.23 | $32.33 | $31.94 | $31.96 | $31.96 | 2,262 |
| 2023-10-26 | $32.14 | $32.39 | $31.82 | $31.89 | $31.89 | 11,861 |
| 2023-10-25 | $33.31 | $33.31 | $32.19 | $32.24 | $32.24 | 8,918 |
| 2023-10-24 | $33.02 | $33.57 | $33.02 | $33.35 | $33.35 | 6,691 |
| 2023-10-23 | $32.76 | $33.11 | $32.44 | $32.88 | $32.88 | 9,576 |
| 2023-10-20 | $33.46 | $33.46 | $32.88 | $33.06 | $33.06 | 6,481 |
| 2023-10-19 | $34.53 | $34.53 | $33.52 | $33.62 | $33.62 | 23,040 |
| 2023-10-18 | $34.53 | $34.60 | $34.02 | $34.13 | $34.13 | 7,859 |
| 2023-10-17 | $34.37 | $35.00 | $34.37 | $34.81 | $34.81 | 6,242 |
| 2023-10-16 | $34.28 | $34.92 | $34.28 | $34.86 | $34.86 | 37,017 |
| 2023-10-13 | $34.81 | $34.81 | $34.07 | $34.24 | $34.24 | 8,819 |
| 2023-10-12 | $35.13 | $35.18 | $34.58 | $34.70 | $34.70 | 16,226 |
| 2023-10-11 | $35.10 | $35.31 | $34.79 | $35.02 | $35.02 | 6,464 |
| 2023-10-10 | $34.54 | $35.18 | $34.54 | $34.91 | $34.91 | 6,438 |
| 2023-10-09 | $34.21 | $34.55 | $34.11 | $34.54 | $34.54 | 7,121 |
| 2023-10-06 | $33.73 | $34.74 | $33.73 | $34.57 | $34.57 | 15,615 |
| 2023-10-05 | $33.73 | $33.81 | $33.26 | $33.70 | $33.70 | 5,060 |
| 2023-10-04 | $33.32 | $33.81 | $33.32 | $33.80 | $33.80 | 5,798 |
| 2023-10-03 | $33.66 | $33.76 | $33.06 | $33.22 | $33.22 | 11,898 |
| 2023-10-02 | $34.09 | $34.34 | $33.89 | $34.03 | $34.03 | 12,695 |
| 2023-09-29 | $34.42 | $34.47 | $34.02 | $34.02 | $34.02 | 6,836 |
| 2023-09-28 | $33.37 | $34.02 | $33.29 | $33.80 | $33.80 | 10,413 |
| 2023-09-27 | $33.35 | $33.64 | $33.19 | $33.50 | $33.50 | 11,523 |
| 2023-09-26 | $33.56 | $33.60 | $33.18 | $33.32 | $33.32 | 5,655 |
| 2023-09-25 | $33.72 | $33.89 | $33.70 | $33.89 | $33.89 | 13,149 |
| 2023-09-22 | $33.91 | $34.19 | $33.76 | $33.77 | $33.77 | 9,087 |
| 2023-09-21 | $34.24 | $34.24 | $33.67 | $33.67 | $33.67 | 8,263 |
| 2023-09-20 | $34.91 | $35.21 | $34.45 | $34.49 | $34.49 | 10,511 |
| 2023-09-19 | $34.91 | $34.91 | $34.55 | $34.76 | $34.76 | 9,179 |
| 2023-09-18 | $34.89 | $35.23 | $34.89 | $35.01 | $35.01 | 9,925 |
| 2023-09-15 | $35.71 | $35.71 | $34.98 | $35.09 | $35.09 | 12,243 |
| 2023-09-14 | $35.74 | $35.84 | $35.56 | $35.80 | $35.80 | 19,016 |
| 2023-09-13 | $35.55 | $35.92 | $35.49 | $35.62 | $35.62 | 16,333 |
| 2023-09-12 | $35.98 | $36.20 | $35.60 | $35.64 | $35.64 | 15,217 |
| 2023-09-11 | $36.30 | $36.30 | $35.90 | $36.20 | $36.20 | 96,617 |
| 2023-09-08 | $36.00 | $36.07 | $35.78 | $35.90 | $35.90 | 4,861 |
| 2023-09-07 | $35.95 | $36.18 | $35.70 | $36.02 | $36.02 | 9,024 |
| 2023-09-06 | $36.30 | $36.58 | $36.11 | $36.39 | $36.39 | 10,256 |
| 2023-09-05 | $36.32 | $36.55 | $36.12 | $36.47 | $36.47 | 35,057 |
| 2023-09-01 | $36.24 | $36.55 | $36.21 | $36.37 | $36.37 | 498,725 |
| 2023-08-31 | $35.87 | $36.20 | $35.87 | $36.09 | $36.09 | 18,801 |
| 2023-08-30 | $35.33 | $35.71 | $35.31 | $35.70 | $35.70 | 25,344 |
| 2023-08-29 | $34.60 | $35.53 | $34.60 | $35.52 | $35.52 | 11,389 |
| 2023-08-28 | $34.87 | $34.87 | $34.60 | $34.72 | $34.72 | 14,432 |
| 2023-08-25 | $34.26 | $34.67 | $33.95 | $34.55 | $34.55 | 21,763 |
| 2023-08-24 | $35.55 | $35.55 | $34.18 | $34.26 | $34.26 | 19,949 |
| 2023-08-23 | $34.55 | $35.06 | $34.43 | $34.93 | $34.93 | 13,399 |
| 2023-08-22 | $34.68 | $34.68 | $34.18 | $34.34 | $34.34 | 9,966 |
| 2023-08-21 | $34.10 | $34.38 | $33.91 | $34.31 | $34.31 | 8,424 |
| 2023-08-18 | $33.34 | $33.87 | $33.28 | $33.73 | $33.73 | 13,181 |
| 2023-08-17 | $34.50 | $34.50 | $33.70 | $33.77 | $33.77 | 13,500 |
| 2023-08-16 | $34.51 | $34.76 | $34.26 | $34.26 | $34.26 | 17,720 |
| 2023-08-15 | $35.00 | $35.07 | $34.62 | $34.68 | $34.68 | 9,690 |
| 2023-08-14 | $34.75 | $35.22 | $34.50 | $35.22 | $35.22 | 18,858 |
| 2023-08-11 | $34.90 | $35.00 | $34.71 | $34.87 | $34.87 | 17,093 |
| 2023-08-10 | $35.42 | $35.69 | $35.01 | $35.10 | $35.10 | 12,661 |
| 2023-08-09 | $35.48 | $35.48 | $34.92 | $35.04 | $35.04 | 13,170 |
| 2023-08-08 | $35.39 | $35.39 | $34.91 | $35.32 | $35.32 | 18,556 |
| 2023-08-07 | $36.23 | $36.23 | $35.66 | $36.13 | $36.13 | 23,327 |
| 2023-08-04 | $36.43 | $36.56 | $35.95 | $35.98 | $35.98 | 20,415 |
| 2023-08-03 | $36.01 | $36.23 | $35.91 | $36.06 | $36.06 | 39,221 |
| 2023-08-02 | $37.35 | $37.35 | $36.12 | $36.36 | $36.36 | 42,963 |
| 2023-08-01 | $37.81 | $37.96 | $37.51 | $37.84 | $37.84 | 45,668 |
| 2023-07-31 | $37.63 | $37.93 | $37.63 | $37.93 | $37.93 | 28,166 |
| 2023-07-28 | $37.28 | $37.44 | $37.01 | $37.38 | $37.38 | 48,095 |
| 2023-07-27 | $37.72 | $37.74 | $36.54 | $36.70 | $36.70 | 43,564 |
| 2023-07-26 | $37.05 | $37.10 | $36.77 | $37.10 | $37.10 | 27,967 |
| 2023-07-25 | $37.01 | $37.40 | $37.01 | $37.24 | $37.24 | 21,684 |
| 2023-07-24 | $37.07 | $37.16 | $36.85 | $36.94 | $36.94 | 18,686 |
| 2023-07-21 | $37.46 | $37.50 | $36.97 | $37.05 | $37.05 | 48,105 |
| 2023-07-20 | $37.85 | $37.85 | $36.88 | $36.95 | $36.95 | 26,985 |
| 2023-07-19 | $38.32 | $38.58 | $38.00 | $38.16 | $38.16 | 29,278 |
| 2023-07-18 | $37.76 | $38.10 | $37.50 | $38.03 | $38.03 | 36,649 |
| 2023-07-17 | $37.15 | $37.74 | $37.00 | $37.62 | $37.62 | 35,138 |
| 2023-07-14 | $37.46 | $37.58 | $36.95 | $37.06 | $37.06 | 30,604 |
| 2023-07-13 | $36.96 | $37.40 | $36.86 | $37.36 | $37.36 | 61,621 |
| 2023-07-12 | $36.66 | $36.96 | $36.17 | $36.46 | $36.46 | 35,182 |
| 2023-07-11 | $35.95 | $36.25 | $35.76 | $36.25 | $36.25 | 22,582 |
| 2023-07-10 | $35.30 | $35.78 | $35.08 | $35.78 | $35.78 | 24,088 |
| 2023-07-07 | $35.57 | $35.70 | $35.24 | $35.24 | $35.24 | 35,841 |
| 2023-07-06 | $35.31 | $35.31 | $34.86 | $35.15 | $35.15 | 23,486 |
| 2023-07-05 | $35.92 | $35.97 | $35.68 | $35.90 | $35.90 | 13,044 |
| 2023-07-03 | $36.21 | $36.21 | $35.90 | $36.02 | $36.02 | 12,677 |
| 2023-06-30 | $36.06 | $36.19 | $35.95 | $35.99 | $35.99 | 27,522 |
| 2023-06-29 | $35.50 | $35.72 | $35.37 | $35.58 | $35.58 | 26,802 |
| 2023-06-28 | $35.27 | $35.81 | $35.27 | $35.60 | $35.60 | 20,328 |
| 2023-06-27 | $34.94 | $35.44 | $34.81 | $35.38 | $35.38 | 14,875 |
| 2023-06-26 | $35.06 | $35.39 | $34.74 | $34.74 | $34.74 | 12,610 |
| 2023-06-23 | $35.31 | $35.33 | $35.00 | $35.11 | $35.11 | 24,199 |
| 2023-06-22 | $35.58 | $35.75 | $35.00 | $35.73 | $35.73 | 17,615 |
| 2023-06-21 | $36.27 | $36.27 | $35.35 | $35.55 | $35.55 | 33,731 |
| 2023-06-20 | $36.59 | $38.22 | $35.95 | $36.31 | $36.31 | 49,796 |
| 2023-06-16 | $37.42 | $37.42 | $36.61 | $36.73 | $36.73 | 33,791 |
| 2023-06-15 | $36.45 | $37.15 | $36.40 | $37.01 | $37.01 | 33,556 |
| 2023-06-14 | $36.41 | $36.65 | $36.11 | $36.55 | $36.55 | 49,810 |
| 2023-06-13 | $36.46 | $36.49 | $35.92 | $36.37 | $36.37 | 45,199 |
| 2023-06-12 | $35.47 | $35.87 | $35.30 | $35.83 | $35.83 | 42,810 |
| 2023-06-09 | $35.30 | $35.57 | $34.91 | $35.07 | $35.07 | 26,166 |
| 2023-06-08 | $34.62 | $35.11 | $34.62 | $34.92 | $34.92 | 26,249 |
| 2023-06-07 | $35.62 | $35.77 | $34.55 | $34.64 | $34.64 | 139,228 |
| 2023-06-06 | $35.06 | $35.63 | $35.04 | $35.41 | $35.41 | 66,957 |
| 2023-06-05 | $34.97 | $35.23 | $34.69 | $35.04 | $35.04 | 70,255 |
| 2023-06-02 | $35.07 | $35.13 | $34.65 | $34.94 | $34.94 | 37,243 |
| 2023-06-01 | $33.94 | $34.68 | $33.51 | $34.38 | $34.38 | 37,935 |
| 2023-05-31 | $33.86 | $33.98 | $33.51 | $33.98 | $33.98 | 40,879 |
| 2023-05-30 | $34.25 | $34.46 | $33.72 | $33.98 | $33.98 | 57,915 |
| 2023-05-26 | $32.93 | $33.73 | $32.87 | $33.52 | $33.52 | 141,879 |
| 2023-05-25 | $33.07 | $33.33 | $32.58 | $32.64 | $32.64 | 51,286 |
| 2023-05-24 | $32.11 | $32.37 | $32.00 | $32.30 | $32.30 | 11,412 |
| 2023-05-23 | $32.74 | $33.01 | $32.41 | $32.44 | $32.44 | 15,864 |
| 2023-05-22 | $32.44 | $33.06 | $32.44 | $32.89 | $32.89 | 15,574 |
| 2023-05-19 | $32.54 | $32.57 | $32.30 | $32.33 | $32.33 | 6,803 |
| 2023-05-18 | $32.06 | $32.60 | $32.01 | $32.53 | $32.53 | 26,297 |
| 2023-05-17 | $31.25 | $31.94 | $31.25 | $31.86 | $31.86 | 14,029 |
| 2023-05-16 | $31.34 | $31.46 | $31.11 | $31.32 | $31.32 | 10,528 |
| 2023-05-15 | $30.75 | $31.53 | $30.75 | $31.37 | $31.37 | 7,414 |
| 2023-05-12 | $31.08 | $31.09 | $30.66 | $30.79 | $30.79 | 8,093 |
| 2023-05-11 | $31.30 | $31.30 | $30.89 | $31.02 | $31.02 | 10,812 |
| 2023-05-10 | $30.82 | $31.27 | $30.82 | $31.23 | $31.23 | 10,520 |
| 2023-05-09 | $30.59 | $30.76 | $30.54 | $30.66 | $30.66 | 1,961 |
| 2023-05-08 | $30.56 | $30.76 | $30.35 | $30.71 | $30.71 | 4,947 |
| 2023-05-05 | $30.12 | $30.60 | $30.12 | $30.47 | $30.47 | 3,634 |
| 2023-05-04 | $29.90 | $30.11 | $29.81 | $29.97 | $29.97 | 6,367 |
| 2023-05-03 | $29.83 | $29.96 | $29.56 | $29.60 | $29.60 | 2,128 |
| 2023-05-02 | $30.25 | $30.25 | $29.60 | $29.73 | $29.73 | 6,044 |
| 2023-05-01 | $30.24 | $30.41 | $30.23 | $30.30 | $30.30 | 4,342 |
| 2023-04-28 | $30.08 | $30.42 | $30.03 | $30.38 | $30.38 | 8,405 |
| 2023-04-27 | $30.52 | $30.52 | $30.09 | $30.43 | $30.43 | 6,203 |
| 2023-04-26 | $30.24 | $30.37 | $30.05 | $30.15 | $30.15 | 15,413 |
| 2023-04-25 | $30.25 | $30.33 | $29.88 | $29.88 | $29.88 | 8,861 |
| 2023-04-24 | $31.16 | $31.16 | $30.67 | $30.86 | $30.86 | 4,257 |
| 2023-04-21 | $30.95 | $31.18 | $30.95 | $31.18 | $31.18 | 2,641 |
| 2023-04-20 | $31.30 | $31.33 | $31.14 | $31.14 | $31.14 | 1,936 |
| 2023-04-19 | $31.45 | $31.67 | $31.39 | $31.52 | $31.52 | 6,278 |
| 2023-04-18 | $31.89 | $31.89 | $31.53 | $31.70 | $31.70 | 5,046 |
| 2023-04-17 | $31.55 | $31.85 | $31.52 | $31.75 | $31.75 | 5,300 |
| 2023-04-14 | $31.59 | $32.15 | $31.28 | $31.55 | $31.55 | 4,346 |
| 2023-04-13 | $31.21 | $31.90 | $31.21 | $31.72 | $31.72 | 5,209 |
| 2023-04-12 | $31.58 | $31.67 | $31.06 | $31.06 | $31.06 | 4,670 |
| 2023-04-11 | $31.50 | $32.00 | $31.26 | $31.47 | $31.47 | 5,616 |
| 2023-04-10 | $31.16 | $31.52 | $31.00 | $31.50 | $31.50 | 14,156 |
| 2023-04-06 | $30.98 | $31.47 | $30.88 | $31.47 | $31.47 | 2,173 |
| 2023-04-05 | $31.15 | $31.29 | $31.09 | $31.29 | $31.29 | 1,122 |
| 2023-04-04 | $32.13 | $32.27 | $32.01 | $32.02 | $32.02 | 2,272 |
| 2023-04-03 | $32.25 | $32.32 | $31.99 | $32.13 | $32.13 | 6,291 |
| 2023-03-31 | $31.65 | $32.49 | $31.65 | $32.49 | $32.49 | 2,359 |
| 2023-03-30 | $31.52 | $31.69 | $31.46 | $31.56 | $31.56 | 5,659 |
| 2023-03-29 | $31.03 | $31.15 | $31.02 | $31.10 | $31.10 | 1,652 |
| 2023-03-28 | $30.92 | $30.92 | $30.48 | $30.52 | $30.52 | 2,002 |
| 2023-03-27 | $30.79 | $31.06 | $30.79 | $30.86 | $30.86 | 1,810 |
| 2023-03-24 | $30.84 | $30.93 | $30.71 | $30.86 | $30.86 | 2,904 |
| 2023-03-23 | $31.25 | $31.41 | $30.85 | $31.20 | $31.20 | 2,413 |
| 2023-03-22 | $31.38 | $31.47 | $30.75 | $30.75 | $30.75 | 3,225 |
| 2023-03-21 | $30.79 | $31.38 | $30.79 | $31.35 | $31.35 | 5,957 |
| 2023-03-20 | $30.35 | $30.49 | $30.27 | $30.49 | $30.49 | 2,736 |
| 2023-03-17 | $30.77 | $30.90 | $30.42 | $30.57 | $30.57 | 1,559 |
| 2023-03-16 | $30.46 | $30.80 | $30.46 | $30.80 | $30.80 | 1,858 |
| 2023-03-15 | $29.69 | $30.09 | $29.69 | $30.09 | $30.09 | 2,180 |
| 2023-03-14 | $30.42 | $30.53 | $30.13 | $30.27 | $30.27 | 2,309 |
| 2023-03-13 | $29.24 | $29.97 | $29.24 | $29.70 | $29.70 | 2,226 |
| 2023-03-10 | $30.20 | $30.20 | $29.37 | $29.42 | $29.42 | 3,496 |
| 2023-03-09 | $31.39 | $31.57 | $30.38 | $30.38 | $30.38 | 4,122 |
| 2023-03-08 | $31.34 | $31.65 | $31.32 | $31.47 | $31.47 | 2,779 |
| 2023-03-07 | $31.69 | $31.73 | $31.22 | $31.33 | $31.33 | 2,317 |
| 2023-03-06 | $31.96 | $32.08 | $31.60 | $31.60 | $31.60 | 2,803 |
| 2023-03-03 | $31.10 | $31.84 | $31.09 | $31.82 | $31.82 | 9,749 |
| 2023-03-02 | $31.00 | $31.00 | $30.48 | $30.86 | $30.86 | 1,796 |
| 2023-03-01 | $30.94 | $30.94 | $30.45 | $30.60 | $30.60 | 3,855 |
| 2023-02-28 | $30.46 | $30.95 | $30.46 | $30.71 | $30.71 | 4,509 |
| 2023-02-27 | $30.71 | $30.82 | $30.58 | $30.64 | $30.64 | 1,628 |
| 2023-02-24 | $30.52 | $30.58 | $30.22 | $30.44 | $30.44 | 6,682 |
| 2023-02-23 | $30.70 | $31.20 | $30.61 | $31.12 | $31.12 | 2,640 |
| 2023-02-22 | $30.59 | $30.94 | $30.59 | $30.65 | $30.65 | 4,728 |
| 2023-02-21 | $31.00 | $31.00 | $30.50 | $30.56 | $30.56 | 3,848 |
| 2023-02-17 | $31.60 | $31.60 | $31.10 | $31.30 | $31.30 | 5,634 |
| 2023-02-16 | $32.26 | $32.40 | $31.83 | $31.83 | $31.83 | 7,452 |
| 2023-02-15 | $31.92 | $32.69 | $31.92 | $32.53 | $32.53 | 13,779 |
| 2023-02-14 | $31.47 | $32.19 | $31.39 | $32.02 | $32.02 | 6,360 |
| 2023-02-13 | $32.23 | $32.60 | $31.18 | $31.64 | $31.64 | 9,537 |
| 2023-02-10 | $31.45 | $31.45 | $30.79 | $31.05 | $31.05 | 7,750 |
| 2023-02-09 | $32.19 | $32.21 | $31.35 | $31.43 | $31.43 | 9,274 |
| 2023-02-08 | $31.93 | $31.93 | $31.75 | $31.75 | $31.75 | 1,652 |
| 2023-02-07 | $31.11 | $31.91 | $31.11 | $31.91 | $31.91 | 2,021 |
| 2023-02-06 | $32.59 | $32.59 | $31.24 | $31.24 | $31.24 | 3,411 |
| 2023-02-03 | $32.70 | $33.14 | $31.81 | $31.82 | $31.82 | 8,796 |
| 2023-02-02 | $32.03 | $32.76 | $31.76 | $32.35 | $32.35 | 11,131 |
| 2023-02-01 | $30.78 | $31.48 | $30.34 | $31.46 | $31.46 | 8,708 |
| 2023-01-31 | $29.92 | $30.23 | $29.80 | $30.23 | $30.23 | 6,418 |
| 2023-01-30 | $31.81 | $31.81 | $29.47 | $29.49 | $29.49 | 5,312 |
| 2023-01-27 | $29.82 | $30.45 | $29.82 | $30.45 | $30.45 | 2,539 |
| 2023-01-26 | $30.00 | $30.00 | $29.62 | $29.97 | $29.97 | 4,369 |
| 2023-01-25 | $28.81 | $29.41 | $28.81 | $29.35 | $29.35 | 1,898 |
| 2023-01-24 | $29.46 | $29.46 | $29.35 | $29.41 | $29.41 | 1,488 |
| 2023-01-23 | $29.41 | $29.53 | $29.21 | $29.53 | $29.53 | 1,065 |
| 2023-01-20 | $29.08 | $29.47 | $28.14 | $28.67 | $28.67 | 1,469 |
| 2023-01-19 | $27.78 | $27.96 | $27.75 | $27.84 | $27.84 | 1,798 |
| 2023-01-18 | $28.59 | $28.89 | $28.06 | $28.10 | $28.10 | 6,943 |
| 2023-01-17 | $28.21 | $28.55 | $28.00 | $28.51 | $28.51 | 3,867 |
| 2023-01-13 | $27.70 | $28.21 | $27.70 | $28.21 | $28.21 | 911 |
| 2023-01-12 | $27.62 | $27.86 | $27.48 | $27.73 | $27.73 | 2,532 |
| 2023-01-11 | $27.67 | $27.72 | $27.31 | $27.62 | $27.62 | 8,762 |
| 2023-01-10 | $27.09 | $27.17 | $26.85 | $27.17 | $27.17 | 2,016 |
| 2023-01-09 | $26.83 | $27.23 | $26.83 | $26.92 | $26.92 | 1,784 |
| 2023-01-06 | $25.53 | $26.54 | $25.53 | $26.45 | $26.45 | 1,145 |
| 2023-01-05 | $26.52 | $26.52 | $26.01 | $26.07 | $26.07 | 2,011 |
| 2023-01-04 | $26.64 | $27.01 | $26.58 | $26.84 | $26.84 | 10,476 |
| 2023-01-03 | $26.78 | $26.85 | $26.17 | $26.37 | $26.37 | 2,710 |
| 2022-12-30 | $26.15 | $26.40 | $26.00 | $26.30 | $26.30 | 10,873 |
| 2022-12-29 | $25.83 | $26.47 | $25.83 | $26.43 | $26.43 | 5,431 |
| 2022-12-28 | $25.66 | $25.66 | $25.37 | $25.51 | $25.51 | 3,632 |
| 2022-12-27 | $26.13 | $26.13 | $25.76 | $25.79 | $25.79 | 4,731 |
| 2022-12-23 | $26.15 | $26.18 | $26.03 | $26.18 | $26.18 | 1,062 |
| 2022-12-22 | $26.27 | $26.41 | $25.87 | $26.41 | $26.41 | 1,093 |
| 2022-12-21 | $26.67 | $27.11 | $26.35 | $27.03 | $27.03 | 4,968 |
| 2022-12-20 | $26.34 | $26.64 | $26.34 | $26.64 | $26.64 | 1,054 |
| 2022-12-19 | $26.89 | $26.89 | $26.63 | $26.67 | $26.67 | 787 |
| 2022-12-16 | $27.00 | $27.26 | $27.00 | $27.26 | $27.26 | 5,068 |
| 2022-12-15 | $28.18 | $28.18 | $27.50 | $27.50 | $27.50 | 1,165 |
| 2022-12-14 | $28.99 | $28.99 | $28.31 | $28.48 | $28.48 | 1,544 |
| 2022-12-13 | $28.98 | $29.03 | $28.24 | $28.63 | $28.63 | 3,632 |
| 2022-12-12 | $27.77 | $28.17 | $27.77 | $28.08 | $28.08 | 2,768 |
| 2022-12-09 | $27.95 | $27.95 | $27.65 | $27.65 | $27.65 | 1,617 |
| 2022-12-08 | $27.78 | $27.86 | $27.78 | $27.83 | $27.83 | 1,272 |
| 2022-12-07 | $27.06 | $27.22 | $26.96 | $27.07 | $27.07 | 2,325 |
| 2022-12-06 | $27.40 | $27.40 | $27.05 | $27.05 | $27.05 | 1,205 |
| 2022-12-05 | $28.17 | $28.17 | $27.61 | $27.61 | $27.61 | 1,287 |
| 2022-12-02 | $28.40 | $28.44 | $28.33 | $28.43 | $28.43 | 1,093 |
| 2022-12-01 | $28.37 | $28.64 | $28.32 | $28.64 | $28.64 | 1,260 |
| 2022-11-30 | $27.02 | $27.89 | $27.02 | $27.89 | $27.89 | 850 |
| 2022-11-29 | $26.77 | $26.85 | $26.61 | $26.64 | $26.64 | 3,479 |
| 2022-11-28 | $27.18 | $27.18 | $26.72 | $26.72 | $26.72 | 5,193 |
| 2022-11-25 | $27.21 | $27.26 | $27.21 | $27.26 | $27.26 | 429 |
| 2022-11-23 | $27.14 | $27.42 | $27.13 | $27.35 | $27.35 | 1,969 |
| 2022-11-22 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 933 |
| 2022-11-21 | $26.78 | $26.81 | $26.72 | $26.81 | $26.81 | 854 |
| 2022-11-18 | $27.07 | $27.15 | $27.07 | $27.15 | $27.15 | 398 |
| 2022-11-17 | $27.20 | $27.40 | $27.20 | $27.31 | $27.31 | 4,461 |
| 2022-11-16 | $28.00 | $28.00 | $27.60 | $27.71 | $27.71 | 1,859 |
| 2022-11-15 | $28.33 | $28.68 | $28.22 | $28.44 | $28.44 | 1,149 |
| 2022-11-14 | $27.67 | $27.97 | $27.38 | $27.57 | $27.57 | 3,039 |
| 2022-11-11 | $27.80 | $28.08 | $27.80 | $27.97 | $27.97 | 1,864 |
| 2022-11-10 | $25.84 | $26.92 | $25.84 | $26.92 | $26.92 | 3,309 |
| 2022-11-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 204 |
| 2022-11-08 | $25.02 | $25.54 | $24.92 | $25.18 | $25.18 | 2,998 |
| 2022-11-07 | $24.85 | $24.85 | $24.65 | $24.81 | $24.81 | 949 |
| 2022-11-04 | $24.50 | $24.61 | $24.33 | $24.61 | $24.61 | 1,121 |
| 2022-11-03 | $25.26 | $25.26 | $24.88 | $24.88 | $24.88 | 1,010 |
| 2022-11-02 | $25.98 | $26.22 | $25.18 | $25.18 | $25.18 | 2,055 |
| 2022-11-01 | $26.86 | $26.86 | $26.27 | $26.33 | $26.33 | 2,793 |
| 2022-10-31 | $26.42 | $26.47 | $26.40 | $26.47 | $26.47 | 869 |
| 2022-10-28 | $26.04 | $26.60 | $25.94 | $26.60 | $26.60 | 7,320 |
| 2022-10-27 | $26.48 | $26.63 | $26.27 | $26.30 | $26.30 | 1,081 |
| 2022-10-26 | $26.40 | $26.41 | $26.21 | $26.21 | $26.21 | 600 |
| 2022-10-25 | $26.38 | $26.39 | $26.10 | $26.39 | $26.39 | 2,618 |
| 2022-10-24 | $25.05 | $25.46 | $25.05 | $25.46 | $25.46 | 627 |
| 2022-10-21 | $25.15 | $25.65 | $24.86 | $25.65 | $25.65 | 2,314 |
| 2022-10-20 | $24.82 | $25.68 | $24.82 | $25.20 | $25.20 | 878 |
| 2022-10-19 | $25.11 | $25.37 | $24.67 | $24.70 | $24.70 | 1,794 |
| 2022-10-18 | $25.73 | $25.73 | $25.20 | $25.28 | $25.28 | 3,821 |
| 2022-10-17 | $24.91 | $24.94 | $24.91 | $24.94 | $24.94 | 782 |
| 2022-10-14 | $24.34 | $24.34 | $23.83 | $23.83 | $23.83 | 840 |
| 2022-10-13 | $23.53 | $24.64 | $23.36 | $24.64 | $24.64 | 1,448 |
| 2022-10-12 | $24.33 | $24.50 | $24.33 | $24.46 | $24.46 | 1,455 |
| 2022-10-11 | $24.94 | $24.94 | $24.35 | $24.54 | $24.54 | 2,227 |
| 2022-10-10 | $24.96 | $25.17 | $24.63 | $25.17 | $25.17 | 2,685 |
| 2022-10-07 | $26.61 | $26.61 | $25.89 | $25.89 | $25.89 | 1,057 |
| 2022-10-06 | $27.24 | $27.24 | $27.18 | $27.24 | $27.24 | 727 |
| 2022-10-05 | $26.82 | $27.30 | $26.82 | $27.30 | $27.30 | 1,297 |
| 2022-10-04 | $26.49 | $27.16 | $26.49 | $27.16 | $27.16 | 2,243 |
| 2022-10-03 | $25.47 | $25.87 | $25.47 | $25.87 | $25.87 | 3,851 |
| 2022-09-30 | $25.82 | $25.82 | $25.40 | $25.40 | $25.40 | 2,361 |
| 2022-09-29 | $25.75 | $25.75 | $25.33 | $25.59 | $25.59 | 1,729 |
| 2022-09-28 | $25.66 | $26.38 | $25.66 | $26.31 | $26.31 | 762 |
| 2022-09-27 | $25.85 | $25.85 | $25.37 | $25.62 | $25.62 | 1,777 |
| 2022-09-26 | $25.61 | $26.01 | $25.48 | $25.50 | $25.50 | 1,799 |
| 2022-09-23 | $25.72 | $25.72 | $25.45 | $25.60 | $25.60 | 9,667 |
| 2022-09-22 | $26.69 | $26.69 | $26.17 | $26.17 | $26.17 | 11,157 |
| 2022-09-21 | $27.44 | $27.44 | $26.96 | $26.96 | $26.96 | 337 |
| 2022-09-20 | $27.21 | $27.28 | $27.18 | $27.28 | $27.28 | 1,185 |
| 2022-09-19 | $27.26 | $27.74 | $27.26 | $27.73 | $27.73 | 2,472 |
| 2022-09-16 | $27.72 | $27.72 | $27.32 | $27.54 | $27.54 | 10,795 |
| 2022-09-15 | $28.25 | $28.74 | $28.25 | $28.26 | $28.26 | 2,466 |
| 2022-09-14 | $28.37 | $28.50 | $28.37 | $28.50 | $28.50 | 223 |
| 2022-09-13 | $28.63 | $28.63 | $28.29 | $28.29 | $28.29 | 935 |
| 2022-09-12 | $29.58 | $29.85 | $29.58 | $29.85 | $29.85 | 682 |
| 2022-09-09 | $28.88 | $29.43 | $28.88 | $29.43 | $29.43 | 1,038 |
| 2022-09-08 | $27.79 | $28.47 | $27.79 | $28.47 | $28.47 | 2,153 |
| 2022-09-07 | $27.66 | $28.28 | $27.65 | $28.28 | $28.28 | 4,738 |
| 2022-09-06 | $27.77 | $27.94 | $27.54 | $27.61 | $27.61 | 1,937 |
| 2022-09-02 | $28.35 | $28.36 | $27.71 | $27.81 | $27.81 | 3,893 |
| 2022-09-01 | $28.29 | $28.29 | $27.42 | $28.01 | $28.01 | 13,644 |
| 2022-08-31 | $29.29 | $29.43 | $28.77 | $28.90 | $28.90 | 3,217 |
| 2022-08-30 | $29.51 | $29.51 | $28.88 | $28.89 | $28.89 | 1,044 |
| 2022-08-29 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 154 |
| 2022-08-26 | $30.70 | $30.70 | $29.73 | $29.73 | $29.73 | 337 |
| 2022-08-25 | $30.64 | $30.87 | $30.64 | $30.87 | $30.87 | 1,508 |
| 2022-08-24 | $29.83 | $30.46 | $29.83 | $30.14 | $30.14 | 2,728 |
| 2022-08-23 | $30.00 | $30.14 | $29.82 | $29.83 | $29.83 | 971 |
| 2022-08-22 | $30.03 | $30.03 | $29.66 | $29.73 | $29.73 | 4,590 |
| 2022-08-19 | $31.31 | $31.31 | $30.53 | $30.63 | $30.63 | 2,018 |
| 2022-08-18 | $31.64 | $32.17 | $31.54 | $31.68 | $31.68 | 17,022 |
| 2022-08-17 | $32.11 | $32.11 | $31.54 | $31.68 | $31.68 | 2,005 |
| 2022-08-16 | $32.64 | $32.79 | $31.90 | $32.58 | $32.58 | 3,499 |
| 2022-08-15 | $32.46 | $32.83 | $32.46 | $32.82 | $32.82 | 4,674 |
| 2022-08-12 | $32.29 | $32.63 | $32.27 | $32.63 | $32.63 | 4,032 |
| 2022-08-11 | $32.25 | $32.25 | $32.04 | $32.09 | $32.09 | 806 |
| 2022-08-10 | $32.05 | $32.18 | $31.92 | $32.17 | $32.17 | 9,399 |
| 2022-08-09 | $30.82 | $30.84 | $30.56 | $30.71 | $30.71 | 13,978 |
| 2022-08-08 | $31.71 | $31.71 | $31.53 | $31.61 | $31.61 | 13,724 |
| 2022-08-05 | $31.51 | $31.57 | $31.42 | $31.57 | $31.57 | 642 |
| 2022-08-04 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 274 |
| 2022-08-03 | $29.86 | $30.92 | $29.86 | $30.80 | $30.80 | 2,789 |
| 2022-08-02 | $29.43 | $29.69 | $29.31 | $29.69 | $29.69 | 497 |
| 2022-08-01 | $29.16 | $29.70 | $29.16 | $29.45 | $29.45 | 1,167 |
| 2022-07-29 | $29.15 | $29.43 | $29.03 | $29.43 | $29.43 | 1,164 |
| 2022-07-28 | $28.75 | $29.28 | $28.75 | $29.28 | $29.28 | 884 |
| 2022-07-27 | $28.25 | $28.81 | $28.25 | $28.81 | $28.81 | 742 |
| 2022-07-26 | $28.20 | $28.20 | $27.52 | $27.59 | $27.59 | 805 |
| 2022-07-25 | $28.29 | $28.50 | $28.11 | $28.42 | $28.42 | 3,204 |
| 2022-07-22 | $29.64 | $29.64 | $28.63 | $28.78 | $28.78 | 4,482 |
| 2022-07-21 | $29.16 | $29.62 | $29.15 | $29.62 | $29.62 | 1,243 |
| 2022-07-20 | $28.45 | $29.16 | $28.45 | $29.03 | $29.03 | 3,592 |
| 2022-07-19 | $27.40 | $27.97 | $27.40 | $27.97 | $27.97 | 630 |
| 2022-07-18 | $27.60 | $27.80 | $27.20 | $27.20 | $27.20 | 4,235 |
| 2022-07-15 | $26.80 | $27.16 | $26.67 | $27.00 | $27.00 | 3,602 |
| 2022-07-14 | $26.14 | $26.68 | $26.13 | $26.53 | $26.53 | 4,368 |
| 2022-07-13 | $26.20 | $27.02 | $26.20 | $27.00 | $27.00 | 5,041 |
| 2022-07-12 | $27.75 | $27.75 | $26.68 | $26.83 | $26.83 | 4,467 |
| 2022-07-11 | $27.32 | $27.66 | $27.32 | $27.39 | $27.39 | 3,878 |
| 2022-07-08 | $28.09 | $28.54 | $28.06 | $28.30 | $28.30 | 4,700 |
| 2022-07-07 | $27.80 | $28.49 | $27.80 | $28.44 | $28.44 | 5,037 |
| 2022-07-06 | $27.68 | $27.74 | $27.08 | $27.55 | $27.55 | 4,392 |
| 2022-07-05 | $26.34 | $27.67 | $26.34 | $27.67 | $27.67 | 31,377 |
| 2022-07-01 | $26.35 | $26.82 | $26.35 | $26.82 | $26.82 | 2,385 |
| 2022-06-30 | $26.41 | $26.69 | $26.27 | $26.48 | $26.48 | 663 |
| 2022-06-29 | $27.06 | $27.12 | $27.06 | $27.12 | $27.12 | 476 |
| 2022-06-28 | $28.43 | $28.43 | $27.33 | $27.39 | $27.39 | 4,441 |
| 2022-06-27 | $29.00 | $29.00 | $28.33 | $28.39 | $28.39 | 4,143 |
| 2022-06-24 | $28.65 | $28.77 | $28.62 | $28.77 | $28.77 | 1,028 |
| 2022-06-23 | $26.92 | $27.69 | $26.92 | $27.65 | $27.65 | 3,394 |
| 2022-06-22 | $26.23 | $26.91 | $26.23 | $26.71 | $26.71 | 2,027 |
| 2022-06-21 | $26.49 | $26.97 | $26.49 | $26.59 | $26.59 | 4,100 |
| 2022-06-17 | $25.67 | $26.08 | $25.63 | $26.03 | $26.03 | 1,715 |
| 2022-06-16 | $26.08 | $26.08 | $25.28 | $25.47 | $25.47 | 4,035 |
| 2022-06-15 | $26.39 | $26.98 | $26.39 | $26.89 | $26.89 | 594 |
| 2022-06-14 | $25.84 | $26.20 | $25.84 | $26.01 | $26.01 | 2,213 |
| 2022-06-13 | $26.47 | $26.69 | $25.90 | $25.99 | $25.99 | 4,371 |
| 2022-06-10 | $28.20 | $28.20 | $27.50 | $27.61 | $27.61 | 2,346 |
| 2022-06-09 | $29.32 | $29.35 | $28.77 | $28.77 | $28.77 | 3,493 |
| 2022-06-08 | $29.73 | $30.00 | $29.68 | $29.83 | $29.83 | 2,858 |
| 2022-06-07 | $28.97 | $29.76 | $28.97 | $29.76 | $29.76 | 2,382 |
| 2022-06-06 | $29.86 | $29.86 | $29.19 | $29.30 | $29.30 | 4,067 |
| 2022-06-03 | $29.89 | $30.04 | $29.21 | $29.26 | $29.26 | 3,870 |
| 2022-06-02 | $28.86 | $30.15 | $28.86 | $30.15 | $30.15 | 2,130 |
| 2022-06-01 | $29.06 | $29.06 | $28.85 | $28.85 | $28.85 | 535 |
| 2022-05-31 | $29.50 | $29.50 | $29.00 | $29.03 | $29.03 | 2,041 |
| 2022-05-27 | $29.20 | $29.40 | $29.20 | $29.40 | $29.40 | 2,880 |
| 2022-05-26 | $27.63 | $28.56 | $27.63 | $28.46 | $28.46 | 1,919 |
| 2022-05-25 | $26.49 | $27.63 | $26.48 | $27.46 | $27.46 | 5,531 |
| 2022-05-24 | $26.91 | $26.96 | $26.58 | $26.85 | $26.85 | 19,026 |
| 2022-05-23 | $28.01 | $28.01 | $27.89 | $28.00 | $28.00 | 2,396 |
| 2022-05-20 | $28.25 | $28.25 | $27.12 | $28.04 | $28.04 | 4,892 |
| 2022-05-19 | $27.10 | $28.25 | $27.10 | $27.87 | $27.87 | 3,812 |
| 2022-05-18 | $27.70 | $27.75 | $26.89 | $27.25 | $27.25 | 3,168 |
| 2022-05-17 | $28.53 | $28.53 | $27.78 | $28.51 | $28.51 | 2,008 |
| 2022-05-16 | $28.29 | $28.29 | $27.66 | $27.66 | $27.66 | 1,783 |
| 2022-05-13 | $28.20 | $28.62 | $28.15 | $28.48 | $28.48 | 12,105 |
| 2022-05-12 | $26.89 | $27.07 | $26.64 | $26.78 | $26.78 | 3,540 |
| 2022-05-11 | $27.69 | $27.69 | $26.35 | $26.35 | $26.35 | 3,923 |
| 2022-05-10 | $27.92 | $27.92 | $26.71 | $27.37 | $27.37 | 1,803 |
| 2022-05-09 | $28.55 | $28.55 | $27.28 | $27.30 | $27.30 | 6,362 |
| 2022-05-06 | $29.86 | $30.00 | $29.26 | $29.26 | $29.26 | 3,699 |
| 2022-05-05 | $30.76 | $30.76 | $29.96 | $30.21 | $30.21 | 3,968 |
| 2022-05-04 | $31.32 | $32.15 | $30.50 | $32.15 | $32.15 | 1,891 |
| 2022-05-03 | $31.42 | $31.42 | $31.15 | $31.36 | $31.36 | 2,327 |
| 2022-05-02 | $30.84 | $31.50 | $30.74 | $31.50 | $31.50 | 5,027 |
| 2022-04-29 | $31.77 | $31.77 | $30.81 | $30.81 | $30.81 | 5,438 |
| 2022-04-28 | $31.22 | $32.00 | $30.88 | $31.86 | $31.86 | 3,494 |
| 2022-04-27 | $31.23 | $31.23 | $30.75 | $30.86 | $30.86 | 2,166 |
| 2022-04-26 | $31.61 | $31.61 | $30.89 | $30.89 | $30.89 | 4,211 |
| 2022-04-25 | $31.38 | $32.19 | $31.38 | $32.19 | $32.19 | 4,017 |
| 2022-04-22 | $32.27 | $32.46 | $31.69 | $31.69 | $31.69 | 6,433 |
| 2022-04-21 | $33.77 | $33.80 | $32.27 | $32.31 | $32.31 | 6,611 |
| 2022-04-20 | $34.50 | $34.50 | $33.35 | $33.48 | $33.48 | 9,682 |
| 2022-04-19 | $34.27 | $34.43 | $34.12 | $34.41 | $34.41 | 16,429 |
| 2022-04-18 | $33.76 | $33.76 | $33.28 | $33.45 | $33.45 | 4,161 |
| 2022-04-14 | $34.96 | $34.96 | $33.84 | $33.97 | $33.97 | 1,934 |
| 2022-04-13 | $34.31 | $35.04 | $34.31 | $35.02 | $35.02 | 1,896 |
| 2022-04-12 | $35.05 | $35.05 | $34.04 | $34.17 | $34.17 | 3,921 |
| 2022-04-11 | $34.28 | $34.61 | $34.15 | $34.40 | $34.40 | 10,975 |
| 2022-04-08 | $35.08 | $35.17 | $34.69 | $34.69 | $34.69 | 1,035 |
| 2022-04-07 | $35.44 | $35.50 | $35.28 | $35.50 | $35.50 | 2,142 |
| 2022-04-06 | $36.16 | $36.16 | $35.39 | $35.61 | $35.61 | 7,049 |
| 2022-04-05 | $37.97 | $37.97 | $36.71 | $36.78 | $36.78 | 2,733 |
| 2022-04-04 | $37.35 | $38.12 | $37.35 | $38.08 | $38.08 | 4,819 |
| 2022-04-01 | $37.35 | $37.35 | $36.97 | $37.21 | $37.21 | 2,113 |
| 2022-03-31 | $37.40 | $37.40 | $36.96 | $36.96 | $36.96 | 532 |
| 2022-03-30 | $38.13 | $38.13 | $37.43 | $37.55 | $37.55 | 4,415 |
| 2022-03-29 | $37.80 | $38.60 | $37.80 | $38.49 | $38.49 | 3,495 |
| 2022-03-28 | $36.53 | $37.27 | $36.53 | $37.27 | $37.27 | 4,744 |
| 2022-03-25 | $37.08 | $37.08 | $36.15 | $36.52 | $36.52 | 1,709 |
| 2022-03-24 | $36.63 | $37.09 | $36.30 | $37.06 | $37.06 | 5,835 |
| 2022-03-23 | $36.56 | $37.23 | $36.36 | $36.42 | $36.42 | 6,285 |
| 2022-03-22 | $35.97 | $37.27 | $35.97 | $37.16 | $37.16 | 8,266 |
| 2022-03-21 | $36.03 | $36.43 | $35.78 | $35.97 | $35.97 | 4,283 |
| 2022-03-18 | $35.19 | $36.42 | $35.19 | $36.42 | $36.42 | 2,144 |
| 2022-03-17 | $35.00 | $35.45 | $34.80 | $35.39 | $35.39 | 2,685 |
| 2022-03-16 | $33.34 | $34.59 | $33.34 | $34.59 | $34.59 | 1,328 |
| 2022-03-15 | $31.53 | $32.42 | $31.53 | $32.42 | $32.42 | 6,244 |
| 2022-03-14 | $32.48 | $32.50 | $31.30 | $31.42 | $31.42 | 6,167 |
| 2022-03-11 | $33.99 | $33.99 | $32.60 | $32.60 | $32.60 | 1,676 |
| 2022-03-10 | $33.86 | $33.86 | $33.45 | $33.71 | $33.71 | 2,316 |
| 2022-03-09 | $33.56 | $34.44 | $33.56 | $34.44 | $34.44 | 6,855 |
| 2022-03-08 | $32.81 | $33.80 | $32.64 | $33.14 | $33.14 | 4,818 |
| 2022-03-07 | $34.65 | $34.65 | $33.07 | $33.20 | $33.20 | 7,092 |
| 2022-03-04 | $35.30 | $35.30 | $34.22 | $34.62 | $34.62 | 6,507 |
| 2022-03-03 | $36.89 | $36.89 | $35.30 | $35.51 | $35.51 | 18,817 |
| 2022-03-02 | $36.18 | $36.60 | $35.97 | $36.55 | $36.55 | 4,005 |
| 2022-03-01 | $36.57 | $36.91 | $35.90 | $36.11 | $36.11 | 7,186 |
| 2022-02-28 | $35.81 | $36.68 | $35.81 | $36.40 | $36.40 | 5,228 |
| 2022-02-25 | $35.76 | $36.34 | $35.52 | $36.34 | $36.34 | 3,016 |
| 2022-02-24 | $32.53 | $35.47 | $32.29 | $35.47 | $35.47 | 5,393 |
| 2022-02-23 | $35.50 | $35.50 | $34.33 | $34.33 | $34.33 | 7,120 |
| 2022-02-22 | $35.40 | $35.80 | $35.02 | $35.19 | $35.19 | 4,785 |
| 2022-02-18 | $36.90 | $36.90 | $35.73 | $35.85 | $35.85 | 13,877 |
| 2022-02-17 | $37.86 | $37.87 | $36.83 | $36.85 | $36.85 | 2,821 |
| 2022-02-16 | $38.00 | $38.32 | $37.85 | $38.32 | $38.32 | 1,017 |
| 2022-02-15 | $38.29 | $38.60 | $38.20 | $38.60 | $38.60 | 4,788 |
| 2022-02-14 | $37.38 | $37.82 | $37.36 | $37.45 | $37.45 | 2,509 |
| 2022-02-11 | $38.94 | $38.94 | $37.47 | $37.60 | $37.60 | 1,586 |
| 2022-02-10 | $38.73 | $39.60 | $38.65 | $38.83 | $38.83 | 5,156 |
| 2022-02-09 | $39.00 | $39.42 | $39.00 | $39.42 | $39.42 | 8,118 |
| 2022-02-08 | $37.65 | $38.42 | $37.46 | $38.37 | $38.37 | 7,116 |
| 2022-02-07 | $37.80 | $38.51 | $37.74 | $37.74 | $37.74 | 6,818 |
| 2022-02-04 | $37.90 | $38.19 | $37.15 | $38.00 | $38.00 | 6,629 |
| 2022-02-03 | $37.89 | $37.89 | $37.15 | $37.15 | $37.15 | 5,364 |
| 2022-02-02 | $38.76 | $38.76 | $38.27 | $38.51 | $38.51 | 3,035 |
| 2022-02-01 | $38.89 | $39.07 | $38.23 | $39.06 | $39.06 | 8,363 |
| 2022-01-31 | $37.92 | $38.62 | $37.92 | $38.62 | $38.62 | 8,281 |
| 2022-01-28 | $35.60 | $36.74 | $35.10 | $36.74 | $36.74 | 7,798 |
| 2022-01-27 | $36.43 | $36.69 | $35.42 | $35.58 | $35.58 | 6,052 |
| 2022-01-26 | $37.33 | $37.38 | $36.09 | $36.09 | $36.09 | 4,322 |
| 2022-01-25 | $36.67 | $37.31 | $36.30 | $36.61 | $36.61 | 15,233 |
| 2022-01-24 | $36.62 | $37.73 | $35.35 | $37.69 | $37.69 | 8,970 |
| 2022-01-21 | $38.56 | $38.73 | $37.50 | $37.61 | $37.61 | 16,037 |
| 2022-01-20 | $39.46 | $40.19 | $38.79 | $38.89 | $38.89 | 7,202 |
| 2022-01-19 | $39.53 | $39.91 | $39.00 | $39.01 | $39.01 | 7,121 |
| 2022-01-18 | $39.38 | $40.05 | $39.00 | $39.29 | $39.29 | 10,438 |
| 2022-01-14 | $39.91 | $40.26 | $39.68 | $40.25 | $40.25 | 4,152 |
| 2022-01-13 | $41.60 | $41.67 | $40.31 | $40.31 | $40.31 | 10,663 |
| 2022-01-12 | $42.30 | $42.30 | $41.62 | $41.75 | $41.75 | 5,918 |
| 2022-01-11 | $41.00 | $41.74 | $40.83 | $41.73 | $41.73 | 4,261 |
| 2022-01-10 | $40.06 | $40.58 | $39.21 | $40.58 | $40.58 | 8,778 |
| 2022-01-07 | $41.03 | $41.50 | $40.60 | $40.61 | $40.61 | 3,758 |
| 2022-01-06 | $40.93 | $41.41 | $40.86 | $41.08 | $41.08 | 7,366 |
| 2022-01-05 | $42.34 | $42.34 | $41.02 | $41.02 | $41.02 | 6,693 |
| 2022-01-04 | $43.80 | $43.80 | $42.17 | $42.75 | $42.75 | 6,621 |
| 2022-01-03 | $43.85 | $43.85 | $43.52 | $43.83 | $43.83 | 10,347 |
| 2021-12-31 | $44.21 | $44.21 | $43.72 | $43.72 | $43.72 | 3,031 |
| 2021-12-30 | $43.77 | $44.59 | $43.77 | $44.12 | $44.12 | 7,202 |
| 2021-12-29 | $43.63 | $43.72 | $43.39 | $43.69 | $43.69 | 4,222 |
| 2021-12-28 | $44.59 | $44.59 | $43.83 | $43.83 | $43.83 | 4,993 |
| 2021-12-27 | $44.10 | $44.36 | $44.10 | $44.31 | $44.31 | 3,651 |
| 2021-12-23 | $43.80 | $44.08 | $43.52 | $44.08 | $44.08 | 1,987 |
| 2021-12-22 | $43.41 | $43.94 | $43.41 | $43.75 | $43.75 | 2,594 |
| 2021-12-21 | $42.60 | $43.64 | $42.56 | $43.64 | $43.64 | 9,395 |
| 2021-12-20 | $42.19 | $42.23 | $41.91 | $42.07 | $42.07 | 3,571 |
| 2021-12-17 | $42.00 | $42.80 | $41.72 | $42.75 | $42.75 | 6,092 |
| 2021-12-16 | $43.89 | $43.89 | $42.13 | $42.43 | $42.43 | 4,574 |
| 2021-12-15 | $42.43 | $43.40 | $41.99 | $43.40 | $43.40 | 2,453 |
| 2021-12-14 | $42.38 | $42.62 | $42.02 | $42.47 | $42.47 | 5,324 |
| 2021-12-13 | $43.56 | $43.64 | $42.88 | $43.22 | $43.22 | 5,152 |
| 2021-12-10 | $44.16 | $44.16 | $43.43 | $43.61 | $43.61 | 7,101 |
| 2021-12-09 | $44.76 | $45.01 | $43.90 | $43.91 | $43.91 | 4,443 |
| 2021-12-08 | $44.32 | $44.85 | $44.32 | $44.81 | $44.81 | 4,207 |
| 2021-12-07 | $44.07 | $44.61 | $44.07 | $44.32 | $44.32 | 10,500 |
| 2021-12-06 | $42.62 | $42.87 | $41.93 | $42.81 | $42.81 | 6,611 |
| 2021-12-03 | $43.83 | $43.83 | $42.26 | $42.63 | $42.63 | 10,873 |
| 2021-12-02 | $43.73 | $44.64 | $43.22 | $43.68 | $43.68 | 7,692 |
| 2021-12-01 | $45.14 | $45.14 | $43.54 | $43.54 | $43.54 | 4,463 |
| 2021-11-30 | $45.54 | $45.73 | $44.59 | $44.72 | $44.72 | 5,528 |
| 2021-11-29 | $45.44 | $45.57 | $44.98 | $45.49 | $45.49 | 5,169 |
| 2021-11-26 | $45.39 | $45.39 | $44.86 | $44.86 | $44.86 | 4,330 |
| 2021-11-24 | $44.85 | $45.65 | $44.84 | $45.59 | $45.59 | 3,188 |
| 2021-11-23 | $45.55 | $45.55 | $44.71 | $45.26 | $45.26 | 17,812 |
| 2021-11-22 | $47.34 | $47.34 | $45.87 | $45.94 | $45.94 | 7,565 |
| 2021-11-19 | $47.54 | $47.92 | $47.19 | $47.19 | $47.19 | 6,262 |
| 2021-11-18 | $47.98 | $47.98 | $47.13 | $47.31 | $47.31 | 5,852 |
| 2021-11-17 | $48.16 | $48.16 | $47.46 | $47.61 | $47.61 | 2,112 |
| 2021-11-16 | $47.65 | $48.08 | $47.65 | $48.05 | $48.05 | 3,438 |
| 2021-11-15 | $47.96 | $47.96 | $47.40 | $47.48 | $47.48 | 4,103 |
| 2021-11-12 | $47.48 | $47.83 | $47.39 | $47.83 | $47.83 | 10,438 |
| 2021-11-11 | $47.47 | $47.51 | $47.23 | $47.23 | $47.23 | 2,019 |
| 2021-11-10 | $47.75 | $48.13 | $46.80 | $46.95 | $46.95 | 10,690 |
| 2021-11-09 | $48.63 | $48.64 | $48.07 | $48.21 | $48.21 | 2,474 |
| 2021-11-08 | $47.88 | $48.31 | $47.88 | $48.14 | $48.14 | 10,293 |
| 2021-11-05 | $48.20 | $48.20 | $47.33 | $47.77 | $47.77 | 3,817 |
| 2021-11-04 | $47.50 | $48.11 | $47.45 | $47.97 | $47.97 | 6,670 |
| 2021-11-03 | $47.03 | $47.41 | $46.90 | $47.41 | $47.41 | 2,869 |
| 2021-11-02 | $46.70 | $46.75 | $46.60 | $46.75 | $46.75 | 2,731 |
| 2021-11-01 | $46.50 | $46.80 | $46.45 | $46.80 | $46.80 | 3,992 |
| 2021-10-29 | $45.96 | $46.41 | $45.96 | $46.31 | $46.31 | 4,879 |
| 2021-10-28 | $45.78 | $46.30 | $45.78 | $46.30 | $46.30 | 3,237 |
| 2021-10-27 | $46.17 | $46.24 | $45.59 | $45.59 | $45.59 | 11,052 |
| 2021-10-26 | $46.69 | $46.83 | $46.12 | $46.21 | $46.21 | 7,345 |
| 2021-10-25 | $46.20 | $46.59 | $46.20 | $46.41 | $46.41 | 4,707 |
| 2021-10-22 | $46.25 | $46.25 | $45.95 | $46.09 | $46.09 | 5,287 |
| 2021-10-21 | $45.76 | $46.19 | $45.76 | $46.19 | $46.19 | 2,505 |
| 2021-10-20 | $45.73 | $46.00 | $45.73 | $45.88 | $45.88 | 2,415 |
| 2021-10-19 | $45.78 | $46.04 | $45.78 | $45.96 | $45.96 | 1,721 |
| 2021-10-18 | $44.92 | $45.52 | $44.92 | $45.52 | $45.52 | 2,988 |
| 2021-10-15 | $45.09 | $45.20 | $45.02 | $45.06 | $45.06 | 5,875 |
| 2021-10-14 | $44.65 | $44.99 | $44.65 | $44.91 | $44.91 | 3,633 |
| 2021-10-13 | $43.73 | $44.18 | $43.73 | $44.17 | $44.17 | 2,476 |
| 2021-10-12 | $43.28 | $43.58 | $43.23 | $43.33 | $43.33 | 2,366 |
| 2021-10-11 | $43.13 | $43.47 | $43.00 | $43.01 | $43.01 | 4,237 |
| 2021-10-08 | $43.47 | $43.50 | $43.25 | $43.25 | $43.25 | 2,264 |
| 2021-10-07 | $43.55 | $43.72 | $43.38 | $43.38 | $43.38 | 5,299 |
| 2021-10-06 | $41.79 | $42.60 | $41.79 | $42.57 | $42.57 | 2,736 |
| 2021-10-05 | $42.27 | $42.53 | $42.23 | $42.38 | $42.38 | 3,787 |
| 2021-10-04 | $42.48 | $42.48 | $41.44 | $41.64 | $41.64 | 11,526 |
| 2021-10-01 | $42.68 | $42.95 | $42.63 | $42.91 | $42.91 | 1,860 |
| 2021-09-30 | $42.78 | $43.07 | $42.69 | $42.71 | $42.71 | 4,646 |
| 2021-09-29 | $42.96 | $43.02 | $42.57 | $42.57 | $42.57 | 2,670 |
| 2021-09-28 | $43.75 | $43.75 | $42.95 | $42.95 | $42.95 | 6,253 |
| 2021-09-27 | $44.53 | $44.58 | $44.17 | $44.49 | $44.49 | 5,904 |
| 2021-09-24 | $44.99 | $44.99 | $44.59 | $44.77 | $44.77 | 3,372 |
| 2021-09-23 | $44.62 | $45.09 | $44.62 | $45.05 | $45.05 | 3,167 |
| 2021-09-22 | $44.27 | $44.50 | $44.27 | $44.40 | $44.40 | 4,286 |
| 2021-09-21 | $43.99 | $44.08 | $43.72 | $43.89 | $43.89 | 3,324 |
| 2021-09-20 | $43.98 | $44.17 | $43.20 | $43.69 | $43.69 | 11,743 |
| 2021-09-17 | $45.06 | $45.06 | $44.72 | $44.87 | $44.87 | 3,155 |
| 2021-09-16 | $44.58 | $45.07 | $44.58 | $45.07 | $45.07 | 2,656 |
| 2021-09-15 | $44.57 | $44.82 | $44.31 | $44.82 | $44.82 | 1,601 |
| 2021-09-14 | $44.82 | $44.82 | $44.47 | $44.52 | $44.52 | 1,906 |
| 2021-09-13 | $45.15 | $45.15 | $44.20 | $44.61 | $44.61 | 4,894 |
| 2021-09-10 | $44.90 | $45.45 | $44.80 | $44.80 | $44.80 | 1,942 |
| 2021-09-09 | $45.20 | $45.42 | $45.05 | $45.11 | $45.11 | 7,648 |
| 2021-09-08 | $45.60 | $45.60 | $45.17 | $45.17 | $45.17 | 2,695 |
| 2021-09-07 | $45.97 | $45.97 | $45.66 | $45.78 | $45.78 | 5,362 |
| 2021-09-03 | $45.41 | $45.93 | $45.41 | $45.89 | $45.89 | 3,162 |
| 2021-09-02 | $45.54 | $45.68 | $45.45 | $45.54 | $45.54 | 3,124 |
| 2021-09-01 | $45.11 | $45.55 | $45.11 | $45.29 | $45.29 | 7,840 |
| 2021-08-31 | $44.91 | $44.95 | $44.70 | $44.81 | $44.81 | 8,633 |
| 2021-08-30 | $44.54 | $44.73 | $44.34 | $44.64 | $44.64 | 3,916 |
| 2021-08-27 | $43.85 | $44.37 | $43.83 | $44.34 | $44.34 | 2,973 |
| 2021-08-26 | $43.98 | $44.09 | $43.73 | $43.73 | $43.73 | 6,741 |
| 2021-08-25 | $43.90 | $44.14 | $43.88 | $44.13 | $44.13 | 5,206 |
| 2021-08-24 | $43.36 | $43.84 | $42.92 | $43.76 | $43.76 | 5,445 |
| 2021-08-23 | $42.41 | $43.07 | $42.41 | $43.00 | $43.00 | 12,516 |
| 2021-08-20 | $41.87 | $42.21 | $41.87 | $42.19 | $42.19 | 8,876 |
| 2021-08-19 | $41.41 | $42.05 | $41.28 | $41.65 | $41.65 | 7,751 |
| 2021-08-18 | $41.92 | $42.18 | $41.78 | $41.78 | $41.78 | 7,141 |
| 2021-08-17 | $41.91 | $41.97 | $41.69 | $41.89 | $41.89 | 8,707 |
| 2021-08-16 | $42.75 | $42.75 | $42.00 | $42.32 | $42.32 | 9,654 |
| 2021-08-13 | $42.97 | $42.97 | $42.83 | $42.83 | $42.83 | 2,335 |
| 2021-08-12 | $42.76 | $42.99 | $42.67 | $42.96 | $42.96 | 2,240 |
| 2021-08-11 | $43.34 | $43.34 | $42.71 | $42.93 | $42.93 | 3,537 |
| 2021-08-10 | $43.69 | $43.69 | $43.05 | $43.07 | $43.07 | 4,818 |
| 2021-08-09 | $43.58 | $43.88 | $43.45 | $43.52 | $43.52 | 4,232 |
| 2021-08-06 | $43.75 | $43.76 | $43.50 | $43.50 | $43.50 | 8,351 |
| 2021-08-05 | $43.70 | $43.98 | $43.70 | $43.88 | $43.88 | 7,415 |
| 2021-08-04 | $43.36 | $43.55 | $43.25 | $43.55 | $43.55 | 2,204 |
| 2021-08-03 | $43.31 | $43.31 | $42.93 | $43.23 | $43.23 | 5,986 |
| 2021-08-02 | $43.28 | $43.50 | $43.07 | $43.21 | $43.21 | 3,849 |
| 2021-07-30 | $42.79 | $43.41 | $42.79 | $43.06 | $43.06 | 3,007 |
| 2021-07-29 | $43.07 | $43.48 | $43.07 | $43.21 | $43.21 | 2,398 |
| 2021-07-28 | $42.64 | $43.16 | $42.64 | $43.11 | $43.11 | 2,285 |
| 2021-07-27 | $43.00 | $43.06 | $42.02 | $42.52 | $42.52 | 4,478 |
| 2021-07-26 | $43.29 | $43.29 | $42.84 | $43.10 | $43.10 | 4,080 |
| 2021-07-23 | $43.24 | $43.50 | $43.07 | $43.44 | $43.44 | 4,763 |
| 2021-07-22 | $42.92 | $43.26 | $42.92 | $43.18 | $43.18 | 6,008 |
| 2021-07-21 | $42.41 | $42.84 | $42.41 | $42.84 | $42.84 | 4,504 |
| 2021-07-20 | $41.77 | $42.39 | $41.64 | $42.36 | $42.36 | 4,157 |
| 2021-07-19 | $41.11 | $41.61 | $41.00 | $41.53 | $41.53 | 6,658 |
| 2021-07-16 | $41.99 | $42.00 | $41.64 | $41.64 | $41.64 | 3,164 |
| 2021-07-15 | $42.00 | $42.00 | $41.54 | $41.81 | $41.81 | 4,561 |
| 2021-07-14 | $43.06 | $43.06 | $42.23 | $42.23 | $42.23 | 2,610 |
| 2021-07-13 | $42.82 | $43.06 | $42.61 | $42.65 | $42.65 | 1,621 |
| 2021-07-12 | $43.30 | $43.44 | $42.73 | $42.80 | $42.80 | 4,994 |
| 2021-07-09 | $42.50 | $42.96 | $42.50 | $42.96 | $42.96 | 1,972 |
| 2021-07-08 | $42.18 | $42.57 | $42.01 | $42.52 | $42.52 | 4,194 |
| 2021-07-07 | $43.50 | $43.50 | $42.85 | $42.94 | $42.94 | 1,962 |
| 2021-07-06 | $42.99 | $43.21 | $42.78 | $43.19 | $43.19 | 4,294 |
| 2021-07-02 | $43.25 | $43.25 | $42.98 | $43.03 | $43.03 | 2,149 |
| 2021-07-01 | $43.03 | $43.13 | $42.68 | $42.93 | $42.93 | 3,655 |
| 2021-06-30 | $43.47 | $43.47 | $43.04 | $43.17 | $43.17 | 2,791 |
| 2021-06-29 | $43.45 | $43.64 | $43.44 | $43.57 | $43.57 | 3,366 |
| 2021-06-28 | $43.33 | $43.60 | $43.28 | $43.54 | $43.54 | 6,732 |
| 2021-06-25 | $43.06 | $43.27 | $42.89 | $43.08 | $43.08 | 3,370 |
| 2021-06-24 | $42.92 | $43.05 | $42.90 | $42.90 | $42.90 | 4,242 |
| 2021-06-23 | $42.39 | $42.74 | $42.39 | $42.53 | $42.53 | 1,953 |
| 2021-06-22 | $41.94 | $42.37 | $41.94 | $42.31 | $42.31 | 1,933 |
| 2021-06-21 | $41.95 | $42.09 | $41.57 | $42.01 | $42.01 | 8,518 |
| 2021-06-18 | $41.93 | $42.05 | $41.87 | $42.05 | $42.05 | 3,833 |
| 2021-06-17 | $41.27 | $42.17 | $41.27 | $42.17 | $42.17 | 3,233 |
| 2021-06-16 | $41.46 | $41.59 | $41.09 | $41.38 | $41.38 | 7,557 |
| 2021-06-15 | $41.85 | $41.85 | $41.28 | $41.33 | $41.33 | 1,613 |
| 2021-06-14 | $41.42 | $41.80 | $41.42 | $41.79 | $41.79 | 3,346 |
| 2021-06-11 | $41.10 | $41.28 | $41.10 | $41.28 | $41.28 | 2,112 |
| 2021-06-10 | $40.77 | $41.08 | $40.58 | $41.07 | $41.07 | 2,560 |
| 2021-06-09 | $40.55 | $40.55 | $40.44 | $40.48 | $40.48 | 1,319 |
| 2021-06-08 | $40.73 | $40.73 | $40.38 | $40.62 | $40.62 | 4,778 |
| 2021-06-07 | $40.05 | $40.40 | $40.05 | $40.31 | $40.31 | 3,549 |
| 2021-06-04 | $39.93 | $40.29 | $39.93 | $40.22 | $40.22 | 3,564 |
| 2021-06-03 | $39.79 | $39.79 | $39.60 | $39.60 | $39.60 | 3,961 |
| 2021-06-02 | $40.23 | $40.42 | $40.15 | $40.33 | $40.33 | 7,442 |
| 2021-06-01 | $40.56 | $40.56 | $40.04 | $40.20 | $40.20 | 3,773 |
| 2021-05-28 | $40.23 | $40.60 | $40.23 | $40.26 | $40.26 | 4,191 |
| 2021-05-27 | $39.98 | $40.09 | $39.52 | $40.04 | $40.04 | 3,056 |
| 2021-05-26 | $39.92 | $40.17 | $39.92 | $40.08 | $40.08 | 3,968 |
| 2021-05-25 | $39.81 | $39.91 | $39.64 | $39.78 | $39.78 | 8,757 |
| 2021-05-24 | $39.51 | $39.67 | $39.46 | $39.61 | $39.61 | 4,385 |
| 2021-05-21 | $39.44 | $39.44 | $39.02 | $39.06 | $39.06 | 4,017 |
| 2021-05-20 | $38.62 | $39.39 | $38.62 | $39.27 | $39.27 | 5,728 |
| 2021-05-19 | $37.46 | $38.32 | $37.00 | $38.21 | $38.21 | 6,719 |
| 2021-05-18 | $38.26 | $38.56 | $38.20 | $38.24 | $38.24 | 4,152 |
| 2021-05-17 | $37.97 | $38.07 | $37.75 | $38.05 | $38.05 | 3,851 |
| 2021-05-14 | $37.78 | $38.34 | $37.66 | $38.34 | $38.34 | 11,028 |
| 2021-05-13 | $37.98 | $37.98 | $37.11 | $37.23 | $37.23 | 8,444 |
| 2021-05-12 | $38.01 | $38.19 | $37.50 | $37.61 | $37.61 | 16,028 |
| 2021-05-11 | $37.67 | $38.86 | $37.65 | $38.72 | $38.72 | 14,112 |
| 2021-05-10 | $39.12 | $39.12 | $38.46 | $38.46 | $38.46 | 8,406 |
| 2021-05-07 | $39.81 | $39.89 | $39.42 | $39.45 | $39.45 | 5,705 |
| 2021-05-06 | $39.32 | $39.41 | $38.68 | $39.10 | $39.10 | 9,509 |
| 2021-05-05 | $40.22 | $40.22 | $39.49 | $39.61 | $39.61 | 7,900 |
| 2021-05-04 | $40.40 | $40.40 | $39.47 | $39.93 | $39.93 | 30,953 |
| 2021-05-03 | $41.61 | $41.61 | $40.80 | $40.80 | $40.80 | 5,738 |
| 2021-04-30 | $41.74 | $41.92 | $41.45 | $41.55 | $41.55 | 16,106 |
| 2021-04-29 | $42.83 | $42.83 | $41.79 | $42.23 | $42.23 | 38,242 |
| 2021-04-28 | $42.34 | $42.61 | $42.22 | $42.44 | $42.44 | 9,749 |
| 2021-04-27 | $42.65 | $42.65 | $42.45 | $42.50 | $42.50 | 14,838 |
| 2021-04-26 | $42.03 | $42.73 | $42.03 | $42.73 | $42.73 | 11,215 |
| 2021-04-23 | $41.47 | $41.98 | $41.47 | $41.92 | $41.92 | 22,838 |
| 2021-04-22 | $41.20 | $41.62 | $41.09 | $41.12 | $41.12 | 7,392 |
| 2021-04-21 | $40.70 | $41.20 | $40.61 | $41.20 | $41.20 | 6,487 |
| 2021-04-20 | $41.25 | $41.28 | $40.60 | $40.83 | $40.83 | 12,541 |
| 2021-04-19 | $41.70 | $41.83 | $41.01 | $41.18 | $41.18 | 9,357 |
| 2021-04-16 | $42.29 | $42.29 | $41.85 | $41.85 | $41.85 | 9,916 |
| 2021-04-15 | $42.22 | $42.36 | $42.08 | $42.36 | $42.36 | 13,304 |
| 2021-04-14 | $42.24 | $42.37 | $41.57 | $41.57 | $41.57 | 9,916 |
| 2021-04-13 | $41.70 | $42.14 | $41.70 | $42.07 | $42.07 | 7,619 |
| 2021-04-12 | $41.37 | $41.49 | $41.04 | $41.49 | $41.49 | 5,666 |
| 2021-04-09 | $41.21 | $41.40 | $40.88 | $41.25 | $41.25 | 11,658 |
| 2021-04-08 | $41.27 | $41.41 | $41.19 | $41.40 | $41.40 | 4,034 |
| 2021-04-07 | $40.99 | $40.99 | $40.70 | $40.71 | $40.71 | 5,763 |
| 2021-04-06 | $40.87 | $41.30 | $40.85 | $41.14 | $41.14 | 7,150 |
| 2021-04-05 | $40.99 | $40.99 | $40.55 | $40.85 | $40.85 | 15,668 |
| 2021-04-01 | $40.30 | $40.80 | $40.08 | $40.55 | $40.55 | 12,505 |
| 2021-03-31 | $39.04 | $39.85 | $39.04 | $39.62 | $39.62 | 12,382 |
| 2021-03-30 | $38.48 | $38.80 | $38.25 | $38.68 | $38.68 | 10,858 |
| 2021-03-29 | $39.19 | $39.40 | $38.39 | $38.84 | $38.84 | 16,236 |
| 2021-03-26 | $38.62 | $39.06 | $38.38 | $39.05 | $39.05 | 19,393 |
| 2021-03-25 | $38.52 | $38.72 | $38.02 | $38.51 | $38.51 | 15,284 |
| 2021-03-24 | $40.71 | $40.71 | $38.85 | $38.85 | $38.85 | 53,127 |
| 2021-03-23 | $40.39 | $40.58 | $39.78 | $39.95 | $39.95 | 16,396 |
| 2021-03-22 | $40.35 | $40.59 | $40.03 | $40.33 | $40.33 | 12,806 |
| 2021-03-19 | $39.49 | $39.90 | $39.18 | $39.79 | $39.79 | 3,515 |
| 2021-03-18 | $40.30 | $40.30 | $39.15 | $39.29 | $39.29 | 10,985 |
| 2021-03-17 | $40.42 | $41.20 | $40.01 | $41.05 | $41.05 | 8,250 |
| 2021-03-16 | $41.38 | $41.38 | $40.46 | $40.88 | $40.88 | 10,801 |
| 2021-03-15 | $40.55 | $40.96 | $40.31 | $40.96 | $40.96 | 8,572 |
| 2021-03-12 | $40.40 | $40.50 | $39.82 | $40.50 | $40.50 | 6,924 |
| 2021-03-11 | $40.15 | $41.00 | $40.15 | $40.94 | $40.94 | 9,781 |
| 2021-03-10 | $40.59 | $40.63 | $39.28 | $39.30 | $39.30 | 7,385 |
| 2021-03-09 | $38.78 | $39.74 | $38.78 | $39.55 | $39.55 | 15,757 |
| 2021-03-08 | $38.49 | $39.26 | $37.36 | $37.46 | $37.46 | 17,187 |
| 2021-03-05 | $39.17 | $39.17 | $37.18 | $38.94 | $38.94 | 34,467 |
| 2021-03-04 | $40.16 | $40.50 | $38.25 | $38.85 | $38.85 | 39,178 |
| 2021-03-03 | $42.06 | $42.06 | $40.00 | $40.37 | $40.37 | 17,728 |
| 2021-03-02 | $43.07 | $43.07 | $42.14 | $42.14 | $42.14 | 5,077 |
| 2021-03-01 | $42.34 | $43.00 | $42.33 | $42.97 | $42.97 | 15,812 |
| 2021-02-26 | $41.88 | $42.11 | $41.00 | $41.78 | $41.78 | 13,235 |
| 2021-02-25 | $43.94 | $44.16 | $41.44 | $41.48 | $41.48 | 24,768 |
| 2021-02-24 | $42.90 | $43.34 | $42.21 | $43.34 | $43.34 | 7,780 |
| 2021-02-23 | $42.66 | $43.29 | $41.38 | $43.26 | $43.26 | 33,406 |
| 2021-02-22 | $45.38 | $45.38 | $43.67 | $43.74 | $43.74 | 23,819 |
| 2021-02-19 | $45.36 | $45.86 | $45.26 | $45.53 | $45.53 | 13,312 |
| 2021-02-18 | $44.68 | $45.21 | $44.42 | $45.04 | $45.04 | 21,066 |
| 2021-02-17 | $45.05 | $45.27 | $44.41 | $45.17 | $45.17 | 16,894 |
| 2021-02-16 | $46.90 | $46.90 | $45.51 | $45.57 | $45.57 | 26,517 |
| 2021-02-12 | $45.73 | $45.98 | $45.27 | $45.93 | $45.93 | 20,410 |
| 2021-02-11 | $45.26 | $45.45 | $45.00 | $45.31 | $45.31 | 21,296 |
| 2021-02-10 | $45.14 | $45.40 | $44.50 | $44.86 | $44.86 | 21,077 |
| 2021-02-09 | $44.39 | $45.00 | $44.39 | $44.90 | $44.90 | 26,820 |
| 2021-02-08 | $44.08 | $45.08 | $44.08 | $44.35 | $44.35 | 23,702 |
| 2021-02-05 | $44.03 | $44.03 | $43.56 | $43.72 | $43.72 | 20,900 |
| 2021-02-04 | $43.08 | $43.59 | $43.08 | $43.56 | $43.56 | 16,723 |
| 2021-02-03 | $43.25 | $43.40 | $42.81 | $42.93 | $42.93 | 13,179 |
| 2021-02-02 | $42.29 | $43.21 | $42.29 | $43.08 | $43.08 | 8,538 |
| 2021-02-01 | $41.38 | $42.09 | $41.18 | $42.04 | $42.04 | 11,406 |
| 2021-01-29 | $41.39 | $41.39 | $40.71 | $41.01 | $41.01 | 10,998 |
| 2021-01-28 | $41.07 | $41.93 | $41.07 | $41.66 | $41.66 | 8,398 |
| 2021-01-27 | $41.79 | $41.79 | $41.00 | $41.07 | $41.07 | 11,773 |
| 2021-01-26 | $42.54 | $42.54 | $42.08 | $42.08 | $42.08 | 6,061 |
| 2021-01-25 | $43.33 | $43.37 | $42.00 | $42.59 | $42.59 | 15,498 |
| 2021-01-22 | $42.39 | $42.74 | $42.39 | $42.60 | $42.60 | 8,343 |
| 2021-01-21 | $42.77 | $42.84 | $42.56 | $42.69 | $42.69 | 16,591 |
| 2021-01-20 | $42.46 | $42.79 | $42.46 | $42.70 | $42.70 | 11,625 |
| 2021-01-19 | $41.47 | $41.90 | $41.47 | $41.85 | $41.85 | 9,807 |
| 2021-01-15 | $41.40 | $41.76 | $41.00 | $41.07 | $41.07 | 18,597 |
| 2021-01-14 | $41.50 | $42.00 | $41.50 | $41.58 | $41.58 | 13,132 |
| 2021-01-13 | $41.50 | $41.76 | $41.43 | $41.46 | $41.46 | 13,529 |
| 2021-01-12 | $41.20 | $41.53 | $41.20 | $41.46 | $41.46 | 14,073 |
| 2021-01-11 | $41.27 | $41.51 | $41.00 | $41.15 | $41.15 | 15,464 |
| 2021-01-08 | $41.09 | $41.80 | $41.00 | $41.52 | $41.52 | 21,971 |
| 2021-01-07 | $39.60 | $40.69 | $39.60 | $40.66 | $40.66 | 10,126 |
| 2021-01-06 | $39.82 | $40.16 | $39.41 | $39.53 | $39.53 | 17,115 |
| 2021-01-05 | $39.57 | $40.16 | $39.57 | $40.08 | $40.08 | 6,646 |
| 2021-01-04 | $40.12 | $40.18 | $39.11 | $39.68 | $39.68 | 21,634 |
| 2020-12-31 | $40.28 | $40.33 | $39.85 | $40.07 | $40.07 | 5,678 |
| 2020-12-30 | $39.95 | $40.33 | $39.95 | $40.24 | $40.24 | 8,110 |
| 2020-12-29 | $40.24 | $40.25 | $39.51 | $39.70 | $39.70 | 19,840 |
| 2020-12-28 | $40.71 | $40.71 | $40.01 | $40.10 | $40.10 | 18,350 |
| 2020-12-24 | $40.49 | $41.06 | $40.22 | $40.36 | $40.36 | 7,539 |
| 2020-12-23 | $41.04 | $41.10 | $40.58 | $40.60 | $40.60 | 13,417 |
| 2020-12-22 | $40.58 | $40.86 | $40.46 | $40.82 | $40.82 | 17,826 |
| 2020-12-21 | $39.60 | $40.34 | $39.58 | $40.26 | $40.26 | 18,265 |
| 2020-12-18 | $40.10 | $40.40 | $39.88 | $40.09 | $40.09 | 18,177 |
| 2020-12-17 | $39.40 | $39.86 | $39.40 | $39.86 | $39.86 | 9,136 |
| 2020-12-16 | $39.90 | $39.90 | $39.00 | $39.23 | $39.23 | 11,995 |
| 2020-12-15 | $38.78 | $39.03 | $38.68 | $38.91 | $38.91 | 10,821 |
| 2020-12-14 | $38.60 | $38.87 | $38.59 | $38.61 | $38.61 | 14,004 |
| 2020-12-11 | $38.29 | $38.50 | $38.10 | $38.46 | $38.46 | 9,322 |
| 2020-12-10 | $37.54 | $38.55 | $37.50 | $38.51 | $38.51 | 12,984 |
| 2020-12-09 | $38.70 | $38.71 | $37.72 | $37.85 | $37.85 | 13,388 |
| 2020-12-08 | $38.29 | $38.88 | $38.29 | $38.70 | $38.70 | 17,147 |
| 2020-12-07 | $38.13 | $38.48 | $38.13 | $38.38 | $38.38 | 27,945 |
| 2020-12-04 | $37.78 | $38.20 | $37.78 | $38.09 | $38.09 | 12,403 |
| 2020-12-03 | $37.57 | $37.99 | $37.57 | $37.67 | $37.67 | 18,737 |
| 2020-12-02 | $37.30 | $37.65 | $37.10 | $37.65 | $37.65 | 7,391 |
| 2020-12-01 | $37.89 | $37.89 | $37.50 | $37.60 | $37.60 | 11,675 |
| 2020-11-30 | $37.52 | $37.59 | $37.00 | $37.53 | $37.53 | 15,700 |
| 2020-11-27 | $36.93 | $37.67 | $36.93 | $37.41 | $37.41 | 4,744 |
| 2020-11-25 | $36.61 | $36.81 | $36.51 | $36.74 | $36.74 | 3,287 |
| 2020-11-24 | $36.56 | $36.56 | $36.12 | $36.34 | $36.34 | 3,577 |
| 2020-11-23 | $36.34 | $36.45 | $36.04 | $36.30 | $36.30 | 9,825 |
| 2020-11-20 | $35.91 | $36.42 | $35.91 | $36.21 | $36.21 | 12,719 |
| 2020-11-19 | $35.71 | $35.95 | $35.66 | $35.91 | $35.91 | 6,612 |
| 2020-11-18 | $35.75 | $35.83 | $35.36 | $35.36 | $35.36 | 3,633 |
| 2020-11-17 | $35.30 | $36.28 | $35.30 | $35.69 | $35.69 | 11,224 |
| 2020-11-16 | $35.42 | $35.51 | $35.20 | $35.25 | $35.25 | 17,008 |
| 2020-11-13 | $35.31 | $35.31 | $34.92 | $35.16 | $35.16 | 4,003 |
| 2020-11-12 | $35.10 | $35.30 | $34.80 | $34.85 | $34.85 | 2,447 |
| 2020-11-11 | $34.32 | $35.16 | $34.32 | $35.05 | $35.05 | 4,110 |
| 2020-11-10 | $34.84 | $34.84 | $33.57 | $34.04 | $34.04 | 5,007 |
| 2020-11-09 | $37.29 | $37.29 | $35.03 | $35.03 | $35.03 | 10,081 |
| 2020-11-06 | $35.64 | $36.05 | $35.64 | $35.87 | $35.87 | 6,016 |
| 2020-11-05 | $35.59 | $35.90 | $35.49 | $35.78 | $35.78 | 6,661 |
| 2020-11-04 | $34.23 | $34.94 | $34.20 | $34.72 | $34.72 | 6,401 |
| 2020-11-03 | $32.84 | $33.31 | $32.81 | $33.28 | $33.28 | 5,949 |
| 2020-11-02 | $32.73 | $32.98 | $32.15 | $32.45 | $32.45 | 3,698 |
| 2020-10-30 | $33.00 | $33.00 | $32.23 | $32.32 | $32.32 | 4,726 |
| 2020-10-29 | $33.59 | $33.60 | $33.23 | $33.50 | $33.50 | 3,227 |
| 2020-10-28 | $33.50 | $33.55 | $33.04 | $33.18 | $33.18 | 6,033 |
| 2020-10-27 | $34.25 | $34.25 | $34.04 | $34.06 | $34.06 | 3,892 |
| 2020-10-26 | $34.17 | $34.17 | $33.50 | $33.82 | $33.82 | 7,225 |
| 2020-10-23 | $34.34 | $34.46 | $34.06 | $34.46 | $34.46 | 1,886 |
| 2020-10-22 | $34.42 | $34.42 | $33.84 | $34.22 | $34.22 | 4,421 |
| 2020-10-21 | $35.03 | $35.03 | $34.27 | $34.31 | $34.31 | 6,952 |
| 2020-10-20 | $34.99 | $35.11 | $34.80 | $34.80 | $34.80 | 2,173 |
| 2020-10-19 | $35.31 | $35.64 | $34.85 | $34.85 | $34.85 | 8,058 |
| 2020-10-16 | $35.34 | $35.41 | $35.13 | $35.13 | $35.13 | 3,259 |
| 2020-10-15 | $34.67 | $35.14 | $34.66 | $35.07 | $35.07 | 4,680 |
| 2020-10-14 | $35.63 | $35.71 | $35.31 | $35.34 | $35.34 | 6,692 |
| 2020-10-13 | $35.26 | $35.58 | $35.26 | $35.52 | $35.52 | 9,812 |
| 2020-10-12 | $35.16 | $35.51 | $35.06 | $35.35 | $35.35 | 10,204 |
| 2020-10-09 | $34.46 | $34.80 | $34.46 | $34.74 | $34.74 | 2,988 |
| 2020-10-08 | $34.00 | $34.15 | $33.97 | $33.98 | $33.98 | 2,030 |
| 2020-10-07 | $33.30 | $33.71 | $33.30 | $33.71 | $33.71 | 2,921 |
| 2020-10-06 | $33.33 | $33.42 | $32.90 | $32.98 | $32.98 | 3,437 |
| 2020-10-05 | $32.55 | $32.97 | $32.55 | $32.94 | $32.94 | 3,439 |
| 2020-10-02 | $32.62 | $32.76 | $32.34 | $32.35 | $32.35 | 3,509 |
| 2020-10-01 | $32.60 | $32.86 | $32.60 | $32.85 | $32.85 | 3,066 |
| 2020-09-30 | $32.57 | $32.58 | $32.28 | $32.40 | $32.40 | 631 |
| 2020-09-29 | $32.14 | $32.39 | $32.14 | $32.27 | $32.27 | 23,745 |
| 2020-09-28 | $32.09 | $32.21 | $31.90 | $32.15 | $32.15 | 3,410 |
| 2020-09-25 | $30.81 | $31.66 | $30.81 | $31.66 | $31.66 | 2,751 |
| 2020-09-24 | $30.70 | $31.17 | $30.56 | $30.98 | $30.98 | 2,513 |
| 2020-09-23 | $31.78 | $31.78 | $31.01 | $31.01 | $31.01 | 2,015 |
| 2020-09-22 | $31.40 | $31.82 | $31.28 | $31.82 | $31.82 | 2,407 |
| 2020-09-21 | $31.01 | $31.40 | $30.57 | $31.40 | $31.40 | 6,613 |
| 2020-09-18 | $31.53 | $31.66 | $30.95 | $31.41 | $31.41 | 6,444 |
| 2020-09-17 | $31.43 | $31.43 | $31.11 | $31.39 | $31.39 | 4,129 |
| 2020-09-16 | $32.24 | $32.28 | $31.82 | $31.82 | $31.82 | 3,189 |
| 2020-09-15 | $32.01 | $32.27 | $32.01 | $32.25 | $32.25 | 8,096 |
| 2020-09-14 | $31.80 | $31.80 | $31.61 | $31.68 | $31.68 | 2,708 |
| 2020-09-11 | $31.55 | $31.55 | $30.95 | $31.06 | $31.06 | 2,463 |
| 2020-09-10 | $31.94 | $32.21 | $31.15 | $31.31 | $31.31 | 4,946 |
| 2020-09-09 | $31.11 | $31.78 | $31.11 | $31.72 | $31.72 | 9,482 |
| 2020-09-08 | $30.58 | $31.58 | $30.50 | $30.85 | $30.85 | 8,602 |
| 2020-09-04 | $32.62 | $32.62 | $30.97 | $32.04 | $32.04 | 9,170 |
| 2020-09-03 | $34.82 | $34.82 | $32.62 | $32.78 | $32.78 | 15,094 |
| 2020-09-02 | $34.94 | $34.94 | $34.17 | $34.67 | $34.67 | 11,811 |
| 2020-09-01 | $33.99 | $34.58 | $33.99 | $34.55 | $34.55 | 5,728 |
| 2020-08-31 | $33.69 | $33.89 | $33.65 | $33.89 | $33.89 | 6,171 |
| 2020-08-28 | $33.60 | $33.84 | $33.60 | $33.77 | $33.77 | 11,157 |
| 2020-08-27 | $33.84 | $33.85 | $33.40 | $33.51 | $33.51 | 5,957 |
| 2020-08-26 | $33.49 | $33.87 | $33.43 | $33.78 | $33.78 | 8,284 |
| 2020-08-25 | $32.51 | $32.97 | $32.50 | $32.90 | $32.90 | 2,278 |
| 2020-08-24 | $32.90 | $33.05 | $32.50 | $32.56 | $32.56 | 10,689 |
| 2020-08-21 | $32.67 | $32.76 | $32.50 | $32.56 | $32.56 | 3,984 |
| 2020-08-20 | $32.31 | $32.66 | $32.27 | $32.66 | $32.66 | 3,076 |
| 2020-08-19 | $32.38 | $32.57 | $32.16 | $32.24 | $32.24 | 7,993 |
| 2020-08-18 | $32.26 | $32.37 | $32.20 | $32.35 | $32.35 | 8,946 |
| 2020-08-17 | $31.73 | $32.18 | $31.73 | $32.10 | $32.10 | 8,211 |
| 2020-08-14 | $31.73 | $31.84 | $31.45 | $31.48 | $31.48 | 7,455 |
| 2020-08-13 | $31.42 | $31.93 | $31.42 | $31.69 | $31.69 | 9,378 |
| 2020-08-12 | $31.14 | $31.45 | $31.14 | $31.25 | $31.25 | 1,422 |
| 2020-08-11 | $31.27 | $31.29 | $30.79 | $30.79 | $30.79 | 2,406 |
| 2020-08-10 | $31.78 | $31.78 | $31.17 | $31.22 | $31.22 | 6,016 |
| 2020-08-07 | $32.15 | $32.26 | $31.55 | $31.74 | $31.74 | 6,097 |
| 2020-08-06 | $32.34 | $32.50 | $32.17 | $32.50 | $32.50 | 2,412 |
| 2020-08-05 | $32.29 | $32.49 | $32.28 | $32.41 | $32.41 | 3,053 |
| 2020-08-04 | $32.12 | $32.31 | $32.08 | $32.31 | $32.31 | 17,815 |
| 2020-08-03 | $31.83 | $32.23 | $31.83 | $32.18 | $32.18 | 11,189 |
| 2020-07-31 | $31.74 | $31.74 | $31.16 | $31.58 | $31.58 | 2,352 |
| 2020-07-30 | $31.01 | $31.65 | $30.92 | $31.65 | $31.65 | 4,623 |
| 2020-07-29 | $30.92 | $31.49 | $30.92 | $31.35 | $31.35 | 4,684 |
| 2020-07-28 | $30.95 | $31.04 | $30.71 | $30.71 | $30.71 | 4,024 |
| 2020-07-27 | $30.55 | $31.07 | $30.52 | $31.05 | $31.05 | 5,748 |
| 2020-07-24 | $30.00 | $30.55 | $29.87 | $30.38 | $30.38 | 5,731 |
| 2020-07-23 | $31.33 | $31.45 | $30.48 | $30.66 | $30.66 | 7,934 |
| 2020-07-22 | $31.60 | $31.60 | $31.20 | $31.32 | $31.32 | 4,436 |
| 2020-07-21 | $31.72 | $31.72 | $31.22 | $31.22 | $31.22 | 6,779 |
| 2020-07-20 | $30.87 | $31.54 | $30.80 | $31.54 | $31.54 | 3,259 |
| 2020-07-17 | $30.17 | $30.45 | $30.01 | $30.37 | $30.37 | 6,700 |
| 2020-07-16 | $30.19 | $30.19 | $29.86 | $30.17 | $30.17 | 1,900 |
| 2020-07-15 | $30.61 | $30.61 | $30.15 | $30.48 | $30.48 | 2,700 |
| 2020-07-14 | $30.53 | $30.53 | $29.73 | $30.31 | $30.31 | 6,000 |
| 2020-07-13 | $31.58 | $31.62 | $30.05 | $30.08 | $30.08 | 7,500 |
| 2020-07-10 | $31.35 | $31.35 | $31.10 | $31.27 | $31.27 | 10,200 |
| 2020-07-09 | $31.60 | $31.60 | $30.76 | $31.31 | $31.31 | 5,600 |
| 2020-07-08 | $30.86 | $31.01 | $30.86 | $31.01 | $31.01 | 1,600 |
| 2020-07-07 | $30.46 | $30.86 | $30.39 | $30.39 | $30.39 | 1,700 |
| 2020-07-06 | $30.57 | $30.98 | $30.47 | $30.55 | $30.55 | 15,600 |
| 2020-07-02 | $30.15 | $30.75 | $29.97 | $29.97 | $29.97 | 3,600 |
| 2020-07-01 | $29.33 | $29.83 | $29.33 | $29.78 | $29.78 | 6,800 |
| 2020-06-30 | $28.76 | $29.28 | $28.76 | $29.28 | $29.28 | 750 |
| 2020-06-29 | $28.63 | $28.70 | $28.56 | $28.68 | $28.68 | 2,200 |
| 2020-06-26 | $28.93 | $28.93 | $28.73 | $28.73 | $28.73 | 1,372 |
| 2020-06-25 | $28.46 | $29.06 | $28.46 | $29.06 | $29.06 | 2,551 |
| 2020-06-24 | $29.06 | $29.06 | $28.36 | $28.48 | $28.48 | 1,913 |
| 2020-06-23 | $29.36 | $29.55 | $29.20 | $29.20 | $29.20 | 2,139 |
| 2020-06-22 | $28.52 | $29.07 | $28.52 | $29.04 | $29.04 | 43,383 |
| 2020-06-19 | $28.90 | $28.91 | $28.54 | $28.57 | $28.57 | 1,458 |
| 2020-06-18 | $28.25 | $28.50 | $28.25 | $28.50 | $28.50 | 1,467 |
| 2020-06-17 | $28.21 | $28.51 | $28.15 | $28.31 | $28.31 | 6,925 |
| 2020-06-16 | $28.25 | $28.25 | $27.95 | $28.04 | $28.04 | 27,903 |
| 2020-06-15 | $26.61 | $27.49 | $26.59 | $27.49 | $27.49 | 2,929 |
| 2020-06-12 | $27.20 | $27.20 | $26.75 | $26.97 | $26.97 | 1,278 |
| 2020-06-11 | $27.76 | $27.76 | $26.67 | $26.67 | $26.67 | 7,003 |
| 2020-06-10 | $27.93 | $28.25 | $27.93 | $28.23 | $28.23 | 2,617 |
| 2020-06-09 | $27.67 | $27.82 | $27.63 | $27.77 | $27.77 | 12,674 |
| 2020-06-08 | $27.61 | $27.94 | $27.50 | $27.85 | $27.85 | 1,998 |
| 2020-06-05 | $27.48 | $27.67 | $27.30 | $27.55 | $27.55 | 1,434 |
| 2020-06-04 | $27.67 | $27.79 | $27.20 | $27.22 | $27.22 | 3,459 |
| 2020-06-03 | $27.81 | $27.93 | $27.80 | $27.89 | $27.89 | 5,280 |
| 2020-06-02 | $27.44 | $27.59 | $27.16 | $27.59 | $27.59 | 3,048 |
| 2020-06-01 | $27.13 | $27.43 | $27.10 | $27.38 | $27.38 | 3,131 |
| 2020-05-29 | $26.43 | $26.94 | $26.43 | $26.94 | $26.94 | 1,133 |
| 2020-05-28 | $26.46 | $26.77 | $26.42 | $26.42 | $26.42 | 1,974 |
| 2020-05-27 | $26.55 | $26.55 | $25.65 | $26.45 | $26.45 | 3,626 |
| 2020-05-26 | $27.03 | $27.03 | $26.48 | $26.48 | $26.48 | 6,049 |
| 2020-05-22 | $26.37 | $26.39 | $26.33 | $26.38 | $26.38 | 21,623 |
| 2020-05-21 | $26.26 | $26.26 | $26.10 | $26.10 | $26.10 | 2,817 |
| 2020-05-20 | $26.27 | $26.27 | $26.12 | $26.27 | $26.27 | 1,828 |
| 2020-05-19 | $25.95 | $26.08 | $25.76 | $25.76 | $25.76 | 24,045 |
| 2020-05-18 | $26.52 | $26.52 | $25.59 | $25.65 | $25.65 | 13,792 |
| 2020-05-15 | $24.89 | $25.08 | $24.81 | $25.03 | $25.03 | 4,719 |
| 2020-05-14 | $24.30 | $24.65 | $24.30 | $24.65 | $24.65 | 1,538 |
| 2020-05-13 | $25.00 | $25.00 | $24.16 | $24.47 | $24.47 | 2,764 |
| 2020-05-12 | $25.09 | $25.47 | $24.95 | $24.95 | $24.95 | 5,047 |
| 2020-05-11 | $24.90 | $25.30 | $24.90 | $25.30 | $25.30 | 615 |
ROBO Global Artificial Intelligence ETF (THNQ) News Headlines
Recent ROBO Global Artificial Intelligence ETF (THNQ) News
Similar Companies to ROBO Global Artificial Intelligence ETF (THNQ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |