BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF (XHYC) Exchange: NYSE ARCA
Data as of May 17, 2024
$37.18 ($-0.06) -0.17%
BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF - Daily Information
Click for more stock information on BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF .| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $37.19 |
| Previous Close | $37.18 |
| High | $37.19 |
| Low | $37.18 |
| Adjusted Open | $37.19 |
| Previous Adjusted Close | $37.18 |
| Adjusted High | $37.19 |
| Adjusted Low | $37.18 |
Invest in BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF (XHYC)
Historical Stock Data for BONDBLOXX USD HIGH YIELD BOND CONSUMER CYCLICALS SECTOR ETF (XHYC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $37.19 | $37.19 | $37.18 | $37.18 | $37.18 | 80,502 |
| 2024-05-16 | $37.20 | $37.28 | $37.20 | $37.25 | $37.25 | 155,068 |
| 2024-05-15 | $37.29 | $37.29 | $37.28 | $37.28 | $37.28 | 31,250 |
| 2024-05-14 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 84 |
| 2024-05-13 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 18 |
| 2024-05-10 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 82 |
| 2024-05-09 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 89 |
| 2024-05-08 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 91 |
| 2024-05-07 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 113 |
| 2024-05-06 | $37.07 | $37.07 | $37.06 | $37.06 | $37.06 | 114 |
| 2024-05-03 | $36.99 | $37.06 | $36.99 | $37.06 | $37.06 | 183 |
| 2024-05-02 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 2 |
| 2024-05-01 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 1 |
| 2024-04-30 | $36.82 | $36.82 | $36.82 | $36.82 | $36.62 | 1 |
| 2024-04-29 | $36.95 | $36.95 | $36.95 | $36.95 | $36.74 | 3 |
| 2024-04-26 | $36.96 | $36.96 | $36.96 | $36.96 | $36.76 | 127 |
| 2024-04-25 | $36.78 | $36.78 | $36.78 | $36.78 | $36.58 | 198 |
| 2024-04-24 | $36.87 | $36.87 | $36.87 | $36.87 | $36.66 | 2 |
| 2024-04-23 | $36.91 | $36.91 | $36.91 | $36.91 | $36.70 | 17 |
| 2024-04-22 | $36.79 | $36.79 | $36.79 | $36.79 | $36.59 | 2 |
| 2024-04-19 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2024-04-18 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 1 |
| 2024-04-17 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 2 |
| 2024-04-16 | $36.55 | $36.55 | $36.51 | $36.51 | $36.51 | 205 |
| 2024-04-15 | $36.73 | $36.73 | $36.61 | $36.68 | $36.68 | 338 |
| 2024-04-12 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2024-04-11 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 2 |
| 2024-04-10 | $36.94 | $36.94 | $36.92 | $36.92 | $36.92 | 62,612 |
| 2024-04-09 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 6 |
| 2024-04-08 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 12 |
| 2024-04-05 | $37.10 | $37.22 | $37.02 | $37.02 | $37.02 | 1,027 |
| 2024-04-04 | $37.22 | $37.22 | $37.09 | $37.16 | $37.16 | 111,842 |
| 2024-04-03 | $37.07 | $37.15 | $37.07 | $37.15 | $37.15 | 151 |
| 2024-04-02 | $37.07 | $37.15 | $37.07 | $37.15 | $37.15 | 44,650 |
| 2024-04-01 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 4 |
| 2024-03-28 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 0 |
| 2024-03-27 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 0 |
| 2024-03-26 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 27 |
| 2024-03-25 | $37.44 | $37.44 | $37.41 | $37.41 | $37.41 | 190,400 |
| 2024-03-22 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 18 |
| 2024-03-21 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 3 |
| 2024-03-20 | $37.34 | $37.34 | $37.34 | $37.34 | $37.34 | 9 |
| 2024-03-19 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 2 |
| 2024-03-18 | $37.13 | $37.13 | $37.13 | $37.13 | $37.13 | 2 |
| 2024-03-15 | $37.11 | $37.11 | $37.00 | $37.00 | $37.00 | 127 |
| 2024-03-14 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 11 |
| 2024-03-13 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 2 |
| 2024-03-12 | $37.18 | $37.19 | $37.15 | $37.15 | $37.15 | 96,110 |
| 2024-03-11 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 21 |
| 2024-03-08 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 15 |
| 2024-03-07 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 181 |
| 2024-03-06 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 6 |
| 2024-03-05 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 1 |
| 2024-03-04 | $36.87 | $37.02 | $36.87 | $37.02 | $37.02 | 602 |
| 2024-03-01 | $37.04 | $37.04 | $37.04 | $37.04 | $37.04 | 0 |
| 2024-02-29 | $37.14 | $37.14 | $37.14 | $37.14 | $36.92 | 1 |
| 2024-02-28 | $36.96 | $37.07 | $36.91 | $37.07 | $36.84 | 60,998 |
| 2024-02-27 | $37.06 | $37.06 | $37.06 | $37.06 | $36.83 | 0 |
| 2024-02-26 | $37.03 | $37.03 | $37.03 | $37.03 | $36.80 | 101 |
| 2024-02-23 | $36.97 | $37.08 | $36.93 | $37.06 | $36.83 | 3,768 |
| 2024-02-22 | $37.24 | $37.24 | $36.84 | $37.03 | $36.80 | 32,225 |
| 2024-02-21 | $36.97 | $36.97 | $36.97 | $36.97 | $36.74 | 9 |
| 2024-02-20 | $36.88 | $37.04 | $36.88 | $37.04 | $36.81 | 559 |
| 2024-02-16 | $36.96 | $36.96 | $36.96 | $36.96 | $36.74 | 2 |
| 2024-02-15 | $37.13 | $37.13 | $37.02 | $37.10 | $36.87 | 880 |
| 2024-02-14 | $37.00 | $37.00 | $37.00 | $37.00 | $36.77 | 15 |
| 2024-02-13 | $37.04 | $37.04 | $36.88 | $36.88 | $36.65 | 82,128 |
| 2024-02-12 | $37.09 | $37.09 | $37.09 | $37.09 | $36.86 | 1 |
| 2024-02-09 | $37.19 | $37.19 | $37.19 | $37.19 | $36.96 | 1 |
| 2024-02-08 | $37.19 | $37.19 | $37.09 | $37.09 | $36.86 | 407 |
| 2024-02-07 | $37.02 | $37.09 | $36.93 | $37.09 | $36.86 | 905 |
| 2024-02-06 | $37.07 | $37.07 | $37.07 | $37.07 | $36.84 | 3 |
| 2024-02-05 | $36.91 | $36.91 | $36.91 | $36.91 | $36.68 | 7 |
| 2024-02-02 | $37.02 | $37.02 | $37.02 | $37.02 | $36.79 | 31 |
| 2024-02-01 | $37.24 | $37.24 | $37.19 | $37.19 | $36.96 | 102 |
| 2024-01-31 | $37.29 | $37.44 | $37.23 | $37.23 | $36.76 | 3,964 |
| 2024-01-30 | $37.27 | $37.27 | $37.27 | $37.27 | $36.80 | 3 |
| 2024-01-29 | $37.31 | $37.31 | $37.31 | $37.31 | $36.84 | 24 |
| 2024-01-26 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 2 |
| 2024-01-25 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 1 |
| 2024-01-24 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 4 |
| 2024-01-23 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 1 |
| 2024-01-22 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 3 |
| 2024-01-19 | $36.98 | $36.98 | $36.95 | $36.95 | $36.95 | 214 |
| 2024-01-18 | $36.96 | $37.00 | $36.96 | $37.00 | $37.00 | 272 |
| 2024-01-17 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 1 |
| 2024-01-16 | $37.05 | $37.05 | $37.04 | $37.04 | $37.04 | 139 |
| 2024-01-12 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 4 |
| 2024-01-11 | $37.28 | $37.28 | $37.22 | $37.22 | $37.22 | 271 |
| 2024-01-10 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 6 |
| 2024-01-09 | $36.99 | $36.99 | $36.99 | $36.99 | $36.99 | 2 |
| 2024-01-08 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 27 |
| 2024-01-05 | $36.86 | $36.91 | $36.73 | $36.73 | $36.73 | 108,709 |
| 2024-01-04 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 100 |
| 2024-01-03 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 11 |
| 2024-01-02 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 1 |
| 2023-12-29 | $36.96 | $36.96 | $36.96 | $36.96 | $36.96 | 41 |
| 2023-12-28 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2023-12-27 | $37.42 | $37.42 | $37.42 | $37.42 | $37.19 | 0 |
| 2023-12-26 | $37.28 | $37.28 | $37.28 | $37.28 | $37.05 | 23 |
| 2023-12-22 | $37.29 | $37.29 | $37.29 | $37.29 | $37.06 | 16 |
| 2023-12-21 | $37.25 | $37.36 | $37.25 | $37.36 | $37.13 | 300 |
| 2023-12-20 | $37.19 | $37.19 | $37.19 | $37.19 | $36.96 | 0 |
| 2023-12-19 | $37.21 | $37.21 | $37.21 | $37.21 | $36.98 | 0 |
| 2023-12-18 | $37.10 | $37.10 | $37.10 | $37.10 | $36.87 | 2 |
| 2023-12-15 | $36.97 | $37.05 | $36.97 | $37.05 | $36.83 | 24,463 |
| 2023-12-14 | $37.17 | $37.21 | $37.12 | $37.13 | $36.90 | 2,245 |
| 2023-12-13 | $37.00 | $37.00 | $37.00 | $37.00 | $36.77 | 0 |
| 2023-12-12 | $36.52 | $36.52 | $36.52 | $36.52 | $36.30 | 0 |
| 2023-12-11 | $36.39 | $36.39 | $36.39 | $36.39 | $36.16 | 3 |
| 2023-12-08 | $36.48 | $36.48 | $36.37 | $36.37 | $36.14 | 204 |
| 2023-12-07 | $36.34 | $36.41 | $36.34 | $36.41 | $36.19 | 578 |
| 2023-12-06 | $36.35 | $36.35 | $36.35 | $36.35 | $36.12 | 2 |
| 2023-12-05 | $36.22 | $36.34 | $36.22 | $36.34 | $36.12 | 270 |
| 2023-12-04 | $36.28 | $36.28 | $36.28 | $36.28 | $36.05 | 0 |
| 2023-12-01 | $36.21 | $36.38 | $36.21 | $36.38 | $36.16 | 100 |
| 2023-11-30 | $36.30 | $36.30 | $36.30 | $36.30 | $35.87 | 0 |
| 2023-11-29 | $36.38 | $36.38 | $36.38 | $36.38 | $35.94 | 2 |
| 2023-11-28 | $36.21 | $36.21 | $36.21 | $36.21 | $35.77 | 0 |
| 2023-11-27 | $36.09 | $36.09 | $36.09 | $36.09 | $35.65 | 1 |
| 2023-11-24 | $35.98 | $35.98 | $35.98 | $35.98 | $35.54 | 0 |
| 2023-11-22 | $36.02 | $36.02 | $36.02 | $36.02 | $35.59 | 1 |
| 2023-11-21 | $35.95 | $35.95 | $35.95 | $35.95 | $35.51 | 33 |
| 2023-11-20 | $35.93 | $35.93 | $35.93 | $35.93 | $35.49 | 0 |
| 2023-11-17 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 3 |
| 2023-11-16 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 0 |
| 2023-11-15 | $35.82 | $35.82 | $35.68 | $35.68 | $35.68 | 722 |
| 2023-11-14 | $35.96 | $35.98 | $35.79 | $35.79 | $35.79 | 305 |
| 2023-11-13 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2023-11-10 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 5 |
| 2023-11-09 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 0 |
| 2023-11-08 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 4 |
| 2023-11-07 | $35.42 | $35.59 | $35.42 | $35.59 | $35.59 | 352 |
| 2023-11-06 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 5 |
| 2023-11-03 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 1 |
| 2023-11-02 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 2 |
| 2023-11-01 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2023-10-31 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 0 |
| 2023-10-30 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 2 |
| 2023-10-27 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 4 |
| 2023-10-26 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 69 |
| 2023-10-25 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 82 |
| 2023-10-24 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2023-10-23 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 11 |
| 2023-10-20 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 1 |
| 2023-10-19 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2023-10-18 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 75 |
| 2023-10-17 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2023-10-16 | $34.98 | $34.98 | $34.92 | $34.92 | $34.92 | 212 |
| 2023-10-13 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 0 |
| 2023-10-12 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 60 |
| 2023-10-11 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| 2023-10-10 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 1 |
| 2023-10-09 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 105 |
| 2023-10-06 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 100 |
| 2023-10-05 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 4 |
| 2023-10-04 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 6 |
| 2023-10-03 | $34.96 | $34.96 | $34.73 | $34.73 | $34.73 | 295 |
| 2023-10-02 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 5 |
| 2023-09-29 | $35.69 | $35.69 | $35.40 | $35.40 | $35.19 | 106 |
| 2023-09-28 | $35.46 | $35.46 | $35.46 | $35.46 | $35.25 | 0 |
| 2023-09-27 | $35.35 | $35.35 | $35.35 | $35.35 | $35.14 | 10 |
| 2023-09-26 | $35.39 | $35.39 | $35.39 | $35.39 | $35.18 | 21 |
| 2023-09-25 | $35.37 | $35.54 | $35.37 | $35.54 | $35.33 | 1,163 |
| 2023-09-22 | $35.80 | $35.80 | $35.62 | $35.62 | $35.41 | 1,261 |
| 2023-09-21 | $35.58 | $35.58 | $35.58 | $35.58 | $35.36 | 0 |
| 2023-09-20 | $35.78 | $35.78 | $35.78 | $35.78 | $35.57 | 0 |
| 2023-09-19 | $35.79 | $35.79 | $35.79 | $35.79 | $35.57 | 5 |
| 2023-09-18 | $35.90 | $35.90 | $35.86 | $35.86 | $35.64 | 136,036 |
| 2023-09-15 | $35.87 | $35.87 | $35.87 | $35.87 | $35.65 | 0 |
| 2023-09-14 | $35.96 | $35.96 | $35.96 | $35.96 | $35.74 | 0 |
| 2023-09-13 | $35.94 | $35.94 | $35.94 | $35.94 | $35.73 | 1 |
| 2023-09-12 | $35.89 | $35.89 | $35.89 | $35.89 | $35.67 | 27 |
| 2023-09-11 | $35.89 | $35.89 | $35.87 | $35.87 | $35.66 | 165 |
| 2023-09-08 | $35.85 | $35.85 | $35.85 | $35.85 | $35.63 | 7 |
| 2023-09-07 | $35.83 | $35.89 | $35.83 | $35.89 | $35.68 | 100 |
| 2023-09-06 | $35.79 | $35.79 | $35.79 | $35.79 | $35.58 | 2 |
| 2023-09-05 | $35.84 | $35.84 | $35.84 | $35.84 | $35.62 | 1 |
| 2023-09-01 | $36.01 | $36.01 | $36.01 | $36.01 | $35.79 | 3 |
| 2023-08-31 | $36.22 | $36.22 | $36.22 | $36.22 | $35.78 | 8 |
| 2023-08-30 | $36.20 | $36.20 | $36.20 | $36.20 | $35.75 | 0 |
| 2023-08-29 | $36.22 | $36.22 | $36.22 | $36.22 | $35.77 | 0 |
| 2023-08-28 | $35.90 | $35.97 | $35.90 | $35.97 | $35.53 | 1,000 |
| 2023-08-25 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 1 |
| 2023-08-24 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 0 |
| 2023-08-23 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 10 |
| 2023-08-22 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-08-21 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 180 |
| 2023-08-18 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 2 |
| 2023-08-17 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 15 |
| 2023-08-16 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2023-08-15 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 2 |
| 2023-08-14 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 106 |
| 2023-08-11 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 25 |
| 2023-08-10 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 0 |
| 2023-08-09 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 4 |
| 2023-08-08 | $36.04 | $36.10 | $36.04 | $36.10 | $36.10 | 106 |
| 2023-08-07 | $36.03 | $36.04 | $36.03 | $36.04 | $36.04 | 203 |
| 2023-08-04 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 102 |
| 2023-08-03 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 2 |
| 2023-08-02 | $35.96 | $36.00 | $35.92 | $35.98 | $35.98 | 2,726 |
| 2023-08-01 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 22 |
| 2023-07-31 | $36.48 | $36.48 | $36.48 | $36.48 | $36.25 | 303 |
| 2023-07-28 | $36.37 | $36.37 | $36.37 | $36.37 | $36.14 | 126 |
| 2023-07-27 | $36.15 | $36.15 | $36.15 | $36.15 | $35.91 | 0 |
| 2023-07-26 | $36.30 | $36.37 | $36.27 | $36.37 | $36.14 | 391 |
| 2023-07-25 | $36.23 | $36.23 | $36.23 | $36.23 | $36.00 | 0 |
| 2023-07-24 | $36.27 | $36.27 | $36.27 | $36.27 | $36.03 | 0 |
| 2023-07-21 | $36.30 | $36.30 | $36.30 | $36.30 | $36.06 | 0 |
| 2023-07-20 | $36.22 | $36.22 | $36.22 | $36.22 | $35.99 | 5 |
| 2023-07-19 | $36.41 | $36.41 | $36.41 | $36.41 | $36.18 | 0 |
| 2023-07-18 | $36.37 | $36.37 | $36.37 | $36.37 | $36.13 | 0 |
| 2023-07-17 | $36.39 | $36.39 | $36.39 | $36.39 | $36.16 | 1 |
| 2023-07-14 | $36.33 | $36.33 | $36.33 | $36.33 | $36.09 | 3 |
| 2023-07-13 | $36.44 | $36.44 | $36.44 | $36.44 | $36.20 | 20 |
| 2023-07-12 | $36.38 | $36.38 | $36.38 | $36.38 | $36.15 | 0 |
| 2023-07-11 | $36.09 | $36.09 | $36.09 | $36.09 | $35.85 | 3 |
| 2023-07-10 | $35.94 | $35.94 | $35.94 | $35.94 | $35.71 | 4 |
| 2023-07-07 | $35.82 | $35.82 | $35.82 | $35.82 | $35.59 | 16 |
| 2023-07-06 | $35.76 | $35.76 | $35.75 | $35.75 | $35.52 | 111 |
| 2023-07-05 | $35.98 | $35.98 | $35.98 | $35.98 | $35.75 | 0 |
| 2023-07-03 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2023-06-30 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 10 |
| 2023-06-29 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 2 |
| 2023-06-28 | $36.18 | $36.23 | $36.18 | $36.23 | $36.23 | 100 |
| 2023-06-27 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 1 |
| 2023-06-26 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 1 |
| 2023-06-23 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 1 |
| 2023-06-22 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 5 |
| 2023-06-21 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 17 |
| 2023-06-20 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 8 |
| 2023-06-16 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 0 |
| 2023-06-15 | $36.20 | $36.26 | $36.20 | $36.26 | $36.26 | 100 |
| 2023-06-14 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 1 |
| 2023-06-13 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 2 |
| 2023-06-12 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 2 |
| 2023-06-09 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 1 |
| 2023-06-08 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 113 |
| 2023-06-07 | $35.89 | $35.94 | $35.87 | $35.87 | $35.87 | 716 |
| 2023-06-06 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 4 |
| 2023-06-05 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 26 |
| 2023-06-02 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 0 |
| 2023-06-01 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 5 |
| 2023-05-31 | $35.90 | $35.90 | $35.90 | $35.90 | $35.65 | 19 |
| 2023-05-30 | $35.94 | $35.94 | $35.94 | $35.94 | $35.69 | 6 |
| 2023-05-26 | $35.85 | $35.85 | $35.84 | $35.84 | $35.59 | 101 |
| 2023-05-25 | $35.64 | $35.64 | $35.64 | $35.64 | $35.39 | 307 |
| 2023-05-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 2 |
| 2023-05-23 | $35.87 | $35.87 | $35.79 | $35.79 | $35.79 | 102 |
| 2023-05-22 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 21 |
| 2023-05-19 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2023-05-18 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 5 |
| 2023-05-17 | $35.76 | $35.78 | $35.72 | $35.72 | $35.72 | 480 |
| 2023-05-16 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 50 |
| 2023-05-15 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 36 |
| 2023-05-12 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 1 |
| 2023-05-11 | $35.93 | $35.93 | $35.91 | $35.91 | $35.91 | 115 |
| 2023-05-10 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 5 |
| 2023-05-09 | $35.58 | $35.73 | $35.56 | $35.72 | $35.72 | 1,000 |
| 2023-05-08 | $35.69 | $35.69 | $35.64 | $35.64 | $35.64 | 812 |
| 2023-05-05 | $35.62 | $35.71 | $35.62 | $35.71 | $35.71 | 502 |
| 2023-05-04 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 313 |
| 2023-05-03 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 1 |
| 2023-05-02 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-05-01 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2023-04-28 | $35.89 | $35.89 | $35.89 | $35.89 | $35.68 | 0 |
| 2023-04-27 | $35.70 | $35.70 | $35.70 | $35.70 | $35.49 | 1 |
| 2023-04-26 | $35.59 | $35.59 | $35.59 | $35.59 | $35.38 | 0 |
| 2023-04-25 | $35.71 | $35.71 | $35.71 | $35.71 | $35.51 | 0 |
| 2023-04-24 | $35.78 | $35.78 | $35.78 | $35.78 | $35.57 | 2 |
| 2023-04-21 | $35.67 | $35.67 | $35.67 | $35.67 | $35.47 | 0 |
| 2023-04-20 | $35.59 | $35.59 | $35.59 | $35.59 | $35.39 | 0 |
| 2023-04-19 | $35.68 | $35.68 | $35.68 | $35.68 | $35.47 | 10 |
| 2023-04-18 | $35.78 | $35.78 | $35.78 | $35.78 | $35.58 | 0 |
| 2023-04-17 | $35.73 | $35.73 | $35.73 | $35.73 | $35.52 | 1 |
| 2023-04-14 | $35.82 | $35.82 | $35.82 | $35.82 | $35.62 | 9 |
| 2023-04-13 | $35.96 | $35.96 | $35.96 | $35.96 | $35.75 | 0 |
| 2023-04-12 | $35.85 | $35.85 | $35.71 | $35.71 | $35.51 | 201 |
| 2023-04-11 | $35.79 | $35.79 | $35.79 | $35.79 | $35.58 | 2 |
| 2023-04-10 | $35.58 | $35.58 | $35.58 | $35.58 | $35.37 | 13 |
| 2023-04-06 | $35.64 | $35.64 | $35.64 | $35.64 | $35.44 | 104 |
| 2023-04-05 | $35.61 | $35.61 | $35.50 | $35.50 | $35.30 | 501 |
| 2023-04-04 | $35.71 | $35.71 | $35.71 | $35.71 | $35.50 | 0 |
| 2023-04-03 | $35.91 | $35.91 | $35.82 | $35.87 | $35.67 | 134,023 |
| 2023-03-31 | $35.83 | $35.99 | $35.83 | $35.99 | $35.75 | 144,277 |
| 2023-03-30 | $35.49 | $35.58 | $35.41 | $35.58 | $35.34 | 195,800 |
| 2023-03-29 | $35.35 | $35.35 | $35.35 | $35.35 | $35.12 | 100 |
| 2023-03-28 | $34.93 | $34.93 | $34.93 | $34.93 | $34.70 | 0 |
| 2023-03-27 | $34.96 | $34.96 | $34.96 | $34.96 | $34.73 | 88 |
| 2023-03-24 | $34.98 | $34.98 | $34.98 | $34.98 | $34.75 | 8 |
| 2023-03-23 | $35.33 | $35.33 | $35.10 | $35.10 | $34.86 | 175 |
| 2023-03-22 | $35.23 | $35.23 | $35.23 | $35.23 | $34.99 | 87 |
| 2023-03-21 | $35.18 | $35.18 | $35.18 | $35.18 | $34.94 | 3 |
| 2023-03-20 | $34.87 | $34.87 | $34.80 | $34.80 | $34.57 | 389 |
| 2023-03-17 | $34.86 | $34.86 | $34.86 | $34.86 | $34.63 | 620 |
| 2023-03-16 | $34.75 | $35.08 | $34.55 | $35.08 | $34.85 | 620 |
| 2023-03-15 | $34.79 | $34.79 | $34.79 | $34.79 | $34.56 | 27 |
| 2023-03-14 | $34.99 | $34.99 | $34.99 | $34.99 | $34.75 | 81 |
| 2023-03-13 | $34.65 | $34.65 | $34.65 | $34.65 | $34.42 | 1 |
| 2023-03-10 | $35.13 | $35.13 | $34.99 | $35.02 | $34.78 | 1,136 |
| 2023-03-09 | $34.97 | $34.97 | $34.97 | $34.97 | $34.74 | 50 |
| 2023-03-08 | $35.30 | $35.30 | $35.13 | $35.13 | $34.89 | 1,713 |
| 2023-03-07 | $35.29 | $35.29 | $35.29 | $35.29 | $35.06 | 126 |
| 2023-03-06 | $35.52 | $35.52 | $35.52 | $35.52 | $35.28 | 2 |
| 2023-03-03 | $35.52 | $35.52 | $35.52 | $35.52 | $35.29 | 15 |
| 2023-03-02 | $35.11 | $35.19 | $35.11 | $35.19 | $34.96 | 525 |
| 2023-03-01 | $35.22 | $35.22 | $35.22 | $35.22 | $34.98 | 2 |
| 2023-02-28 | $35.51 | $35.51 | $35.48 | $35.48 | $35.07 | 160 |
| 2023-02-27 | $35.55 | $35.55 | $35.55 | $35.55 | $35.13 | 5 |
| 2023-02-24 | $35.26 | $35.26 | $35.26 | $35.26 | $34.84 | 25 |
| 2023-02-23 | $35.56 | $35.56 | $35.56 | $35.56 | $35.14 | 1,304 |
| 2023-02-22 | $35.23 | $35.30 | $35.22 | $35.22 | $34.80 | 1,304 |
| 2023-02-21 | $34.95 | $34.95 | $34.95 | $34.95 | $34.54 | 9 |
| 2023-02-17 | $35.26 | $35.53 | $35.26 | $35.53 | $35.11 | 110 |
| 2023-02-16 | $35.40 | $35.40 | $35.40 | $35.40 | $34.98 | 16 |
| 2023-02-15 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| 2023-02-14 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 1 |
| 2023-02-13 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 1 |
| 2023-02-10 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 9 |
| 2023-02-09 | $36.01 | $36.01 | $35.88 | $35.88 | $35.88 | 165 |
| 2023-02-08 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 307 |
| 2023-02-07 | $36.00 | $36.10 | $36.00 | $36.10 | $36.10 | 261 |
| 2023-02-06 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 370 |
| 2023-02-03 | $36.20 | $36.27 | $36.08 | $36.08 | $36.08 | 714 |
| 2023-02-02 | $36.51 | $36.51 | $36.43 | $36.43 | $36.43 | 697 |
| 2023-02-01 | $35.84 | $36.20 | $35.76 | $36.20 | $36.20 | 211 |
| 2023-01-31 | $36.03 | $36.03 | $36.03 | $36.03 | $35.86 | 128 |
| 2023-01-30 | $35.74 | $35.74 | $35.66 | $35.66 | $35.50 | 501 |
| 2023-01-27 | $35.89 | $35.89 | $35.82 | $35.82 | $35.65 | 401 |
| 2023-01-26 | $35.92 | $35.92 | $35.88 | $35.88 | $35.72 | 300 |
| 2023-01-25 | $35.77 | $35.77 | $35.77 | $35.77 | $35.61 | 95 |
| 2023-01-24 | $35.74 | $35.74 | $35.74 | $35.74 | $35.58 | 84 |
| 2023-01-23 | $35.72 | $35.72 | $35.72 | $35.72 | $35.56 | 404 |
| 2023-01-20 | $35.65 | $35.73 | $35.65 | $35.73 | $35.57 | 601 |
| 2023-01-19 | $35.73 | $35.73 | $35.65 | $35.65 | $35.65 | 600 |
| 2023-01-18 | $36.01 | $36.01 | $35.85 | $35.85 | $35.85 | 752 |
| 2023-01-17 | $35.83 | $35.83 | $35.77 | $35.77 | $35.77 | 401 |
| 2023-01-13 | $35.73 | $35.89 | $35.73 | $35.89 | $35.89 | 1,410 |
| 2023-01-12 | $35.76 | $35.88 | $35.76 | $35.88 | $35.88 | 400 |
| 2023-01-11 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 1 |
| 2023-01-10 | $35.38 | $35.38 | $35.36 | $35.36 | $35.36 | 400 |
| 2023-01-09 | $35.33 | $35.36 | $35.33 | $35.36 | $35.36 | 400 |
| 2023-01-06 | $35.00 | $35.26 | $35.00 | $35.26 | $35.26 | 1,102 |
| 2023-01-05 | $34.73 | $34.81 | $34.73 | $34.81 | $34.81 | 628 |
| 2023-01-04 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 300 |
| 2023-01-03 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 2 |
| 2022-12-30 | $34.28 | $34.35 | $34.28 | $34.35 | $34.35 | 103 |
| 2022-12-29 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 4 |
| 2022-12-28 | $34.07 | $34.07 | $34.07 | $34.07 | $33.86 | 7 |
| 2022-12-27 | $34.49 | $34.49 | $34.49 | $34.49 | $34.28 | 0 |
| 2022-12-23 | $34.90 | $34.90 | $34.90 | $34.90 | $34.69 | 0 |
| 2022-12-22 | $34.83 | $34.83 | $34.83 | $34.83 | $34.62 | 0 |
| 2022-12-21 | $35.08 | $35.08 | $35.08 | $35.08 | $34.87 | 0 |
| 2022-12-20 | $34.82 | $34.82 | $34.82 | $34.82 | $34.61 | 503 |
| 2022-12-19 | $34.99 | $34.99 | $34.90 | $34.90 | $34.69 | 503 |
| 2022-12-16 | $35.05 | $35.05 | $35.05 | $35.05 | $34.84 | 0 |
| 2022-12-15 | $35.24 | $35.24 | $35.24 | $35.24 | $35.03 | 204 |
| 2022-12-14 | $35.61 | $35.61 | $35.35 | $35.37 | $35.16 | 204 |
| 2022-12-13 | $35.58 | $35.58 | $35.58 | $35.58 | $35.37 | 300 |
| 2022-12-12 | $35.21 | $35.21 | $35.18 | $35.18 | $34.97 | 300 |
| 2022-12-09 | $35.10 | $35.10 | $35.10 | $35.10 | $34.89 | 4 |
| 2022-12-08 | $35.09 | $35.09 | $35.09 | $35.09 | $34.88 | 3 |
| 2022-12-07 | $35.09 | $35.09 | $35.09 | $35.09 | $34.88 | 0 |
| 2022-12-06 | $34.94 | $34.94 | $34.94 | $34.94 | $34.73 | 603 |
| 2022-12-05 | $35.25 | $35.25 | $35.07 | $35.07 | $34.86 | 603 |
| 2022-12-02 | $35.41 | $35.41 | $35.41 | $35.41 | $35.20 | 132 |
| 2022-12-01 | $35.45 | $35.45 | $35.42 | $35.42 | $35.21 | 602 |
| 2022-11-30 | $35.47 | $35.47 | $35.47 | $35.47 | $35.00 | 84 |
| 2022-11-29 | $34.98 | $34.98 | $34.98 | $34.98 | $34.52 | 5 |
| 2022-11-28 | $35.15 | $35.15 | $34.81 | $34.81 | $34.35 | 100 |
| 2022-11-25 | $35.27 | $35.27 | $35.20 | $35.20 | $34.74 | 1,291 |
| 2022-11-23 | $35.26 | $35.26 | $35.26 | $35.26 | $34.80 | 3 |
| 2022-11-22 | $35.06 | $35.06 | $35.06 | $35.06 | $34.60 | 3 |
| 2022-11-21 | $34.89 | $34.89 | $34.89 | $34.89 | $34.43 | 2 |
| 2022-11-18 | $34.88 | $34.88 | $34.88 | $34.88 | $34.42 | 100 |
| 2022-11-17 | $34.82 | $34.82 | $34.82 | $34.82 | $34.36 | 100 |
| 2022-11-16 | $34.97 | $34.97 | $34.97 | $34.97 | $34.51 | 100 |
| 2022-11-15 | $35.13 | $35.13 | $35.05 | $35.05 | $34.59 | 100 |
| 2022-11-14 | $34.71 | $34.71 | $34.71 | $34.71 | $34.25 | 100 |
| 2022-11-11 | $34.88 | $34.88 | $34.88 | $34.88 | $34.42 | 120 |
| 2022-11-10 | $34.72 | $34.72 | $34.72 | $34.72 | $34.26 | 5 |
| 2022-11-09 | $33.82 | $33.82 | $33.71 | $33.71 | $33.26 | 110 |
| 2022-11-08 | $34.11 | $34.11 | $34.11 | $34.11 | $33.66 | 7 |
| 2022-11-07 | $34.13 | $34.13 | $34.13 | $34.13 | $33.68 | 12 |
| 2022-11-04 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 1 |
| 2022-11-03 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 1 |
| 2022-11-02 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2022-11-01 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 0 |
| 2022-10-31 | $34.45 | $34.45 | $34.45 | $34.45 | $34.25 | 6 |
| 2022-10-28 | $35.03 | $35.03 | $35.03 | $35.03 | $34.83 | 3 |
| 2022-10-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.60 | 101 |
| 2022-10-26 | $34.47 | $34.47 | $34.47 | $34.47 | $34.27 | 100 |
| 2022-10-25 | $34.37 | $34.37 | $34.37 | $34.37 | $34.17 | 67 |
| 2022-10-24 | $34.09 | $34.09 | $34.09 | $34.09 | $33.89 | 67 |
| 2022-10-21 | $34.05 | $34.05 | $34.05 | $34.05 | $33.85 | 0 |
| 2022-10-20 | $33.78 | $33.78 | $33.78 | $33.78 | $33.58 | 1 |
| 2022-10-19 | $34.00 | $34.00 | $34.00 | $34.00 | $33.80 | 1 |
| 2022-10-18 | $34.52 | $34.52 | $34.31 | $34.31 | $34.11 | 300 |
| 2022-10-17 | $34.10 | $34.10 | $34.10 | $34.10 | $33.90 | 7 |
| 2022-10-14 | $33.99 | $33.99 | $33.60 | $33.67 | $33.47 | 801 |
| 2022-10-13 | $33.81 | $33.81 | $33.81 | $33.81 | $33.61 | 101 |
| 2022-10-12 | $33.72 | $33.72 | $33.72 | $33.72 | $33.52 | 0 |
| 2022-10-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1 |
| 2022-10-10 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 2 |
| 2022-10-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 400 |
| 2022-10-06 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 1 |
| 2022-10-05 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 1 |
| 2022-10-04 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 200 |
| 2022-10-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2022-09-30 | $34.21 | $34.34 | $33.66 | $33.66 | $33.66 | 9,702 |
| 2022-09-29 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 3 |
| 2022-09-28 | $34.40 | $34.54 | $34.40 | $34.54 | $34.54 | 553 |
| 2022-09-27 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 2 |
| 2022-09-26 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2022-09-23 | $34.42 | $34.44 | $34.40 | $34.40 | $34.40 | 1,002 |
| 2022-09-22 | $34.98 | $34.98 | $34.85 | $34.85 | $34.85 | 170 |
| 2022-09-21 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 100 |
| 2022-09-20 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 100 |
| 2022-09-19 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2022-09-16 | $35.05 | $35.38 | $35.05 | $35.38 | $35.38 | 1,267 |
| 2022-09-15 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 2 |
| 2022-09-14 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 2 |
| 2022-09-13 | $35.79 | $35.79 | $35.49 | $35.49 | $35.49 | 100 |
| 2022-09-12 | $36.32 | $36.32 | $36.27 | $36.27 | $36.27 | 301 |
| 2022-09-09 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 5 |
| 2022-09-08 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 10 |
| 2022-09-07 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 6 |
| 2022-09-06 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 6 |
| 2022-09-02 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 2 |
| 2022-09-01 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 1 |
| 2022-08-31 | $35.56 | $35.56 | $35.56 | $35.56 | $35.37 | 1 |
| 2022-08-30 | $35.81 | $35.81 | $35.74 | $35.74 | $35.55 | 283 |
| 2022-08-29 | $35.96 | $35.96 | $35.96 | $35.96 | $35.77 | 0 |
| 2022-08-26 | $36.10 | $36.10 | $36.10 | $36.10 | $35.91 | 688 |
| 2022-08-25 | $36.44 | $36.69 | $36.44 | $36.69 | $36.49 | 688 |
| 2022-08-24 | $36.36 | $36.39 | $36.35 | $36.37 | $36.18 | 887 |
| 2022-08-23 | $36.33 | $36.33 | $36.33 | $36.33 | $36.13 | 441 |
| 2022-08-22 | $36.33 | $36.33 | $36.27 | $36.27 | $36.08 | 441 |
| 2022-08-19 | $36.91 | $36.91 | $36.65 | $36.65 | $36.46 | 909 |
| 2022-08-18 | $37.03 | $37.03 | $37.03 | $37.03 | $36.83 | 1 |
| 2022-08-17 | $37.03 | $37.03 | $37.03 | $37.03 | $36.83 | 1 |
| 2022-08-16 | $37.34 | $37.34 | $37.27 | $37.27 | $37.07 | 1,613 |
| 2022-08-15 | $37.40 | $37.40 | $37.40 | $37.40 | $37.20 | 2 |
| 2022-08-12 | $37.32 | $37.32 | $37.32 | $37.32 | $37.12 | 212 |
| 2022-08-11 | $37.34 | $37.34 | $37.12 | $37.12 | $36.92 | 1,300 |
| 2022-08-10 | $37.20 | $37.20 | $37.20 | $37.20 | $37.00 | 314 |
| 2022-08-09 | $36.88 | $36.93 | $36.83 | $36.83 | $36.63 | 1,003 |
| 2022-08-08 | $37.00 | $37.00 | $37.00 | $37.00 | $36.80 | 82 |
| 2022-08-05 | $36.80 | $36.92 | $36.80 | $36.92 | $36.72 | 1,200 |
| 2022-08-04 | $37.08 | $37.08 | $37.08 | $37.08 | $36.88 | 105 |
| 2022-08-03 | $36.73 | $36.88 | $36.72 | $36.88 | $36.68 | 901 |
| 2022-08-02 | $36.68 | $36.68 | $36.62 | $36.62 | $36.42 | 202 |
| 2022-08-01 | $36.70 | $36.70 | $36.70 | $36.70 | $36.50 | 208 |
| 2022-07-29 | $36.82 | $36.86 | $36.82 | $36.86 | $36.46 | 300 |
| 2022-07-28 | $36.56 | $36.72 | $36.56 | $36.72 | $36.32 | 3,472 |
| 2022-07-27 | $36.32 | $36.32 | $36.32 | $36.32 | $35.93 | 211 |
| 2022-07-26 | $36.18 | $36.18 | $36.04 | $36.04 | $35.65 | 2,107 |
| 2022-07-25 | $36.35 | $36.35 | $36.35 | $36.35 | $35.96 | 0 |
| 2022-07-22 | $36.52 | $36.52 | $36.38 | $36.38 | $35.99 | 1,235 |
| 2022-07-21 | $36.28 | $36.34 | $36.28 | $36.34 | $35.95 | 1,200 |
| 2022-07-20 | $36.04 | $36.14 | $36.04 | $36.10 | $35.71 | 5,000 |
| 2022-07-19 | $35.60 | $35.90 | $35.60 | $35.90 | $35.51 | 4,947 |
| 2022-07-18 | $35.62 | $35.62 | $35.44 | $35.44 | $35.06 | 2,342 |
| 2022-07-15 | $35.36 | $35.52 | $35.36 | $35.52 | $35.14 | 5,668 |
| 2022-07-14 | $35.05 | $35.22 | $35.05 | $35.22 | $34.84 | 458 |
| 2022-07-13 | $35.29 | $35.34 | $35.29 | $35.30 | $34.92 | 7,100 |
| 2022-07-12 | $35.26 | $35.32 | $35.26 | $35.32 | $34.94 | 300 |
| 2022-07-11 | $35.40 | $35.40 | $35.34 | $35.34 | $34.96 | 102 |
| 2022-07-08 | $35.20 | $35.25 | $35.20 | $35.25 | $34.87 | 1,000 |
| 2022-07-07 | $35.18 | $35.28 | $35.18 | $35.28 | $34.90 | 1,200 |
| 2022-07-06 | $34.83 | $34.83 | $34.83 | $34.83 | $34.45 | 2 |
| 2022-07-05 | $34.76 | $34.82 | $34.76 | $34.82 | $34.44 | 1,211 |
| 2022-07-01 | $34.64 | $34.92 | $34.64 | $34.92 | $34.54 | 5,101 |
| 2022-06-30 | $34.70 | $34.78 | $34.70 | $34.78 | $34.25 | 410 |
| 2022-06-29 | $34.96 | $34.96 | $34.88 | $34.90 | $34.37 | 2,188 |
| 2022-06-28 | $35.38 | $35.38 | $35.10 | $35.10 | $34.57 | 4,200 |
| 2022-06-27 | $35.64 | $35.64 | $35.51 | $35.51 | $34.97 | 465 |
| 2022-06-24 | $35.52 | $35.65 | $35.52 | $35.64 | $35.10 | 5,021 |
| 2022-06-23 | $35.32 | $35.32 | $35.32 | $35.32 | $34.78 | 201 |
| 2022-06-22 | $34.98 | $35.11 | $34.98 | $35.11 | $34.58 | 205 |
| 2022-06-21 | $35.14 | $35.14 | $35.14 | $35.14 | $34.61 | 7 |
| 2022-06-17 | $35.12 | $35.12 | $35.12 | $35.12 | $34.59 | 204 |
| 2022-06-16 | $35.12 | $35.13 | $34.76 | $34.94 | $34.41 | 9,275 |
| 2022-06-15 | $35.40 | $35.60 | $35.40 | $35.60 | $35.06 | 3,142 |
| 2022-06-14 | $35.00 | $35.00 | $34.80 | $34.98 | $34.45 | 5,115 |
| 2022-06-13 | $35.16 | $35.16 | $34.64 | $34.79 | $34.26 | 16,203 |
| 2022-06-10 | $36.10 | $36.10 | $35.78 | $35.86 | $35.31 | 7,200 |
| 2022-06-09 | $36.70 | $36.70 | $36.48 | $36.52 | $35.97 | 5,001 |
| 2022-06-08 | $36.92 | $36.92 | $36.80 | $36.80 | $36.24 | 6,107 |
| 2022-06-07 | $37.03 | $37.03 | $37.03 | $37.03 | $36.47 | 293 |
| 2022-06-06 | $37.16 | $37.16 | $37.09 | $37.09 | $36.53 | 202 |
| 2022-06-03 | $37.31 | $37.31 | $37.31 | $37.31 | $36.74 | 6 |
| 2022-06-02 | $37.48 | $37.58 | $37.48 | $37.58 | $37.01 | 2,190 |
| 2022-06-01 | $37.46 | $37.52 | $37.44 | $37.49 | $36.92 | 3,169 |
| 2022-05-31 | $37.81 | $37.81 | $37.77 | $37.77 | $37.02 | 1,002 |
| 2022-05-27 | $37.84 | $38.00 | $37.84 | $38.00 | $37.25 | 3,002 |
| 2022-05-26 | $37.24 | $37.62 | $37.24 | $37.62 | $36.88 | 17,402 |
| 2022-05-25 | $36.64 | $37.10 | $36.64 | $37.10 | $36.37 | 13,100 |
| 2022-05-24 | $36.42 | $36.60 | $36.42 | $36.60 | $35.88 | 5,103 |
| 2022-05-23 | $36.43 | $36.43 | $36.43 | $36.43 | $35.71 | 1 |
| 2022-05-20 | $36.46 | $36.46 | $36.38 | $36.39 | $35.67 | 4,006 |
| 2022-05-19 | $36.18 | $36.46 | $36.18 | $36.46 | $35.74 | 25,661 |
| 2022-05-18 | $36.34 | $36.38 | $36.23 | $36.28 | $35.56 | 103,000 |
| 2022-05-17 | $36.80 | $36.80 | $36.68 | $36.70 | $35.97 | 1,102 |
| 2022-05-16 | $36.72 | $36.72 | $36.72 | $36.72 | $35.99 | 102 |
| 2022-05-13 | $36.82 | $36.82 | $36.72 | $36.72 | $35.99 | 229 |
| 2022-05-12 | $36.72 | $36.76 | $36.64 | $36.72 | $35.99 | 5,006 |
| 2022-05-11 | $36.98 | $37.02 | $36.84 | $36.84 | $36.11 | 5,102 |
| 2022-05-10 | $37.07 | $37.07 | $37.07 | $37.07 | $36.34 | 82 |
| 2022-05-09 | $37.06 | $37.06 | $36.90 | $36.90 | $36.17 | 2,084 |
| 2022-05-06 | $37.32 | $37.32 | $37.29 | $37.29 | $36.55 | 1,002 |
| 2022-05-05 | $37.68 | $37.68 | $37.42 | $37.44 | $36.70 | 7,101 |
| 2022-05-04 | $37.64 | $38.06 | $37.64 | $38.06 | $37.31 | 7,002 |
| 2022-05-03 | $37.73 | $37.73 | $37.73 | $37.73 | $36.98 | 5 |
| 2022-05-02 | $37.50 | $37.53 | $37.50 | $37.53 | $36.79 | 1,005 |
| 2022-04-29 | $37.90 | $37.90 | $37.80 | $37.80 | $36.89 | 2,184 |
| 2022-04-28 | $38.10 | $38.20 | $38.06 | $38.20 | $37.28 | 3,987 |
| 2022-04-27 | $38.08 | $38.08 | $38.08 | $38.08 | $37.16 | 1 |
| 2022-04-26 | $38.34 | $38.34 | $38.24 | $38.24 | $37.32 | 2,001 |
| 2022-04-25 | $38.20 | $38.38 | $38.20 | $38.38 | $37.45 | 8,204 |
| 2022-04-22 | $38.22 | $38.22 | $38.20 | $38.20 | $37.28 | 3,000 |
| 2022-04-21 | $38.68 | $38.68 | $38.39 | $38.39 | $37.46 | 4,302 |
| 2022-04-20 | $38.59 | $38.59 | $38.55 | $38.55 | $37.62 | 104 |
| 2022-04-19 | $38.46 | $38.46 | $38.46 | $38.46 | $37.53 | 104 |
| 2022-04-18 | $38.45 | $38.45 | $38.45 | $38.45 | $37.52 | 4 |
| 2022-04-14 | $38.58 | $38.58 | $38.54 | $38.54 | $37.61 | 1,601 |
| 2022-04-13 | $38.73 | $38.73 | $38.73 | $38.73 | $37.80 | 2 |
| 2022-04-12 | $38.58 | $38.58 | $38.53 | $38.53 | $37.60 | 1,000 |
| 2022-04-11 | $38.46 | $38.46 | $38.34 | $38.34 | $37.42 | 5,186 |
| 2022-04-08 | $38.68 | $38.68 | $38.58 | $38.58 | $37.65 | 1,165 |
| 2022-04-07 | $38.90 | $38.90 | $38.84 | $38.84 | $37.90 | 1,100 |
| 2022-04-06 | $38.88 | $38.96 | $38.88 | $38.96 | $38.02 | 1,091 |
| 2022-04-05 | $39.56 | $39.56 | $39.22 | $39.22 | $38.27 | 1,103 |
| 2022-04-04 | $39.54 | $39.54 | $39.54 | $39.54 | $38.59 | 107 |
| 2022-04-01 | $39.26 | $39.34 | $39.26 | $39.34 | $38.39 | 1,204 |
| 2022-03-31 | $39.66 | $39.66 | $39.64 | $39.64 | $38.45 | 2,003 |
| 2022-03-30 | $39.70 | $39.70 | $39.70 | $39.70 | $38.51 | 1,112 |
| 2022-03-29 | $39.58 | $39.74 | $39.58 | $39.74 | $38.55 | 2,110 |
| 2022-03-28 | $39.27 | $39.27 | $39.27 | $39.27 | $38.10 | 1,103 |
| 2022-03-25 | $39.34 | $39.34 | $39.13 | $39.13 | $37.96 | 1,103 |
| 2022-03-24 | $39.28 | $39.31 | $39.22 | $39.31 | $38.14 | 2,286 |
| 2022-03-23 | $39.28 | $39.28 | $39.28 | $39.28 | $38.11 | 101 |
| 2022-03-22 | $39.25 | $39.40 | $39.25 | $39.40 | $38.22 | 7,401 |
| 2022-03-21 | $39.36 | $39.36 | $39.31 | $39.31 | $38.13 | 2,202 |
| 2022-03-18 | $39.56 | $39.64 | $39.56 | $39.64 | $38.46 | 3,801 |
| 2022-03-17 | $39.40 | $39.52 | $39.40 | $39.52 | $38.34 | 3,601 |
| 2022-03-16 | $39.04 | $39.32 | $39.02 | $39.32 | $38.14 | 14,901 |
| 2022-03-15 | $38.68 | $38.85 | $38.68 | $38.81 | $37.65 | 5,109 |
| 2022-03-14 | $38.96 | $38.96 | $38.59 | $38.59 | $37.44 | 4,762 |
| 2022-03-11 | $39.34 | $39.34 | $39.05 | $39.05 | $37.88 | 4,017 |
| 2022-03-10 | $39.38 | $39.38 | $39.28 | $39.31 | $38.13 | 3,082 |
| 2022-03-09 | $39.54 | $39.56 | $39.54 | $39.55 | $38.37 | 200 |
| 2022-03-08 | $39.48 | $39.48 | $39.32 | $39.32 | $38.15 | 11,486 |
| 2022-03-07 | $39.74 | $39.74 | $39.44 | $39.44 | $38.26 | 10,901 |
| 2022-03-04 | $40.04 | $40.04 | $39.85 | $39.85 | $38.66 | 8,000 |
| 2022-03-03 | $40.32 | $40.32 | $40.16 | $40.16 | $38.96 | 4,500 |
| 2022-03-02 | $40.17 | $40.22 | $40.17 | $40.20 | $39.00 | 3,000 |
| 2022-03-01 | $40.30 | $40.30 | $40.14 | $40.16 | $38.96 | 4,100 |
| 2022-02-28 | $40.16 | $40.22 | $40.16 | $40.22 | $39.02 | 2,050 |
| 2022-02-25 | $40.08 | $40.22 | $40.08 | $40.20 | $39.00 | 20,906 |
| 2022-02-24 | $39.58 | $39.92 | $39.58 | $39.92 | $38.73 | 16,236 |
| 2022-02-23 | $39.96 | $39.96 | $39.90 | $39.90 | $38.71 | 2,201 |
| 2022-02-22 | $39.86 | $39.88 | $39.84 | $39.84 | $38.65 | 4,317 |
| 2022-02-18 | $39.91 | $39.92 | $39.88 | $39.91 | $38.72 | 2,204 |
| 2022-02-17 | $39.93 | $39.93 | $39.90 | $39.90 | $38.71 | 400 |