BONDBLOXX USD HIGH YIELD BOND TELECOM, MEDIA & TECHNOLOGY SECTOR ETF (XHYT) Exchange: NYSE ARCA
Data as of May 17, 2024
$33.11 ($0.06) 0.18%
BONDBLOXX USD HIGH YIELD BOND TELECOM, MEDIA & TECHNOLOGY SECTOR ETF - Daily Information
Click for more stock information on BONDBLOXX USD HIGH YIELD BOND TELECOM, MEDIA & TECHNOLOGY SECTOR ETF .| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $33.11 |
| Previous Close | $33.11 |
| High | $33.11 |
| Low | $33.11 |
| Adjusted Open | $33.11 |
| Previous Adjusted Close | $33.11 |
| Adjusted High | $33.11 |
| Adjusted Low | $33.11 |
Invest in BONDBLOXX USD HIGH YIELD BOND TELECOM, MEDIA & TECHNOLOGY SECTOR ETF (XHYT)
Historical Stock Data for BONDBLOXX USD HIGH YIELD BOND TELECOM, MEDIA & TECHNOLOGY SECTOR ETF (XHYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 62 |
| 2024-04-25 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 1 |
| 2024-04-24 | $33.13 | $33.28 | $33.13 | $33.22 | $33.22 | 392 |
| 2024-04-23 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 3 |
| 2024-04-22 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 34 |
| 2024-04-19 | $33.16 | $33.16 | $33.02 | $33.02 | $33.02 | 300 |
| 2024-04-18 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 201 |
| 2024-04-17 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 2 |
| 2024-04-16 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 102 |
| 2024-04-15 | $33.15 | $33.15 | $33.07 | $33.07 | $33.07 | 5,149 |
| 2024-04-12 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 2 |
| 2024-04-11 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 32 |
| 2024-04-10 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 224 |
| 2024-04-09 | $33.58 | $33.63 | $33.58 | $33.63 | $33.63 | 234 |
| 2024-04-08 | $33.50 | $33.58 | $33.50 | $33.58 | $33.58 | 478 |
| 2024-04-05 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 122 |
| 2024-04-04 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 14 |
| 2024-04-03 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 24 |
| 2024-04-02 | $33.63 | $33.63 | $33.59 | $33.59 | $33.59 | 607 |
| 2024-04-01 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 211 |
| 2024-03-28 | $34.17 | $34.17 | $34.15 | $34.15 | $34.15 | 1,045 |
| 2024-03-27 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 6 |
| 2024-03-26 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 104 |
| 2024-03-25 | $34.27 | $34.27 | $34.22 | $34.22 | $34.22 | 97,600 |
| 2024-03-22 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 111 |
| 2024-03-21 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 7 |
| 2024-03-20 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 11 |
| 2024-03-19 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 69 |
| 2024-03-18 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 2 |
| 2024-03-15 | $34.28 | $34.28 | $34.25 | $34.25 | $34.25 | 1,570 |
| 2024-03-14 | $34.50 | $34.50 | $34.23 | $34.23 | $34.23 | 215 |
| 2024-03-13 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 10 |
| 2024-03-12 | $34.24 | $34.37 | $34.24 | $34.37 | $34.37 | 900 |
| 2024-03-11 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 48 |
| 2024-03-08 | $34.27 | $34.33 | $34.27 | $34.32 | $34.32 | 782 |
| 2024-03-07 | $34.21 | $34.33 | $34.21 | $34.33 | $34.33 | 616 |
| 2024-03-06 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 2 |
| 2024-03-05 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 207 |
| 2024-03-04 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 36 |
| 2024-03-01 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2024-02-29 | $34.29 | $34.29 | $34.29 | $34.29 | $34.06 | 28 |
| 2024-02-28 | $34.25 | $34.25 | $34.25 | $34.25 | $34.01 | 1 |
| 2024-02-27 | $34.28 | $34.28 | $34.28 | $34.28 | $34.04 | 0 |
| 2024-02-26 | $34.21 | $34.21 | $34.21 | $34.21 | $33.97 | 54 |
| 2024-02-23 | $34.29 | $34.29 | $34.21 | $34.21 | $34.21 | 143 |
| 2024-02-22 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 33 |
| 2024-02-21 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 99 |
| 2024-02-20 | $33.87 | $34.05 | $33.87 | $34.05 | $34.05 | 219 |
| 2024-02-16 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 32 |
| 2024-02-15 | $34.18 | $34.18 | $34.13 | $34.13 | $34.13 | 2,664 |
| 2024-02-14 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 3 |
| 2024-02-13 | $34.03 | $34.03 | $33.85 | $33.85 | $33.85 | 442 |
| 2024-02-12 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 5 |
| 2024-02-09 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 3 |
| 2024-02-08 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 42 |
| 2024-02-07 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 27 |
| 2024-02-06 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 69 |
| 2024-02-05 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 33 |
| 2024-02-02 | $34.20 | $34.20 | $34.17 | $34.17 | $34.17 | 1,138 |
| 2024-02-01 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 17 |
| 2024-01-31 | $34.46 | $34.46 | $34.46 | $34.46 | $34.21 | 2 |
| 2024-01-30 | $34.64 | $34.64 | $34.59 | $34.59 | $34.34 | 404 |
| 2024-01-29 | $34.61 | $34.61 | $34.61 | $34.61 | $34.36 | 37 |
| 2024-01-26 | $34.57 | $34.57 | $34.57 | $34.57 | $34.32 | 202 |
| 2024-01-25 | $34.54 | $34.57 | $34.54 | $34.57 | $34.57 | 1,097 |
| 2024-01-24 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 98 |
| 2024-01-23 | $34.42 | $34.42 | $34.40 | $34.40 | $34.40 | 228 |
| 2024-01-22 | $34.45 | $34.45 | $34.36 | $34.36 | $34.36 | 145 |
| 2024-01-19 | $34.38 | $34.40 | $34.30 | $34.40 | $34.40 | 744 |
| 2024-01-18 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2024-01-17 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 13 |
| 2024-01-16 | $34.69 | $34.69 | $34.47 | $34.47 | $34.47 | 1,085 |
| 2024-01-12 | $34.86 | $34.86 | $34.75 | $34.75 | $34.75 | 779 |
| 2024-01-11 | $34.55 | $34.71 | $34.55 | $34.71 | $34.71 | 302 |
| 2024-01-10 | $34.55 | $34.65 | $34.55 | $34.65 | $34.65 | 119 |
| 2024-01-09 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 5 |
| 2024-01-08 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 2 |
| 2024-01-05 | $34.59 | $34.59 | $34.41 | $34.41 | $34.41 | 297 |
| 2024-01-04 | $34.42 | $34.42 | $34.39 | $34.39 | $34.39 | 390 |
| 2024-01-03 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 31 |
| 2024-01-02 | $34.64 | $34.74 | $34.64 | $34.74 | $34.74 | 166 |
| 2023-12-29 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 21 |
| 2023-12-28 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 66 |
| 2023-12-27 | $35.34 | $35.34 | $35.34 | $35.34 | $35.08 | 4 |
| 2023-12-26 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 90 |
| 2023-12-22 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 6 |
| 2023-12-21 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 110 |
| 2023-12-20 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 5 |
| 2023-12-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 10 |
| 2023-12-18 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 46 |
| 2023-12-15 | $34.83 | $34.88 | $34.83 | $34.84 | $34.84 | 29,071 |
| 2023-12-14 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 6 |
| 2023-12-13 | $34.42 | $34.58 | $34.41 | $34.58 | $34.58 | 350 |
| 2023-12-12 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 49 |
| 2023-12-11 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 7 |
| 2023-12-08 | $34.05 | $34.05 | $33.98 | $33.98 | $33.98 | 154 |
| 2023-12-07 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 18 |
| 2023-12-06 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 3 |
| 2023-12-05 | $33.86 | $33.94 | $33.86 | $33.94 | $33.94 | 354 |
| 2023-12-04 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 41 |
| 2023-12-01 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 4 |
| 2023-11-30 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 9 |
| 2023-11-29 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 1 |
| 2023-11-28 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 168 |
| 2023-11-27 | $33.77 | $33.80 | $33.74 | $33.74 | $33.74 | 405 |
| 2023-11-24 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 83 |
| 2023-11-22 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 22 |
| 2023-11-21 | $33.53 | $33.56 | $33.53 | $33.56 | $33.56 | 646 |
| 2023-11-20 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 3 |
| 2023-11-17 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 62 |
| 2023-11-16 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 19 |
| 2023-11-15 | $33.40 | $33.50 | $33.39 | $33.43 | $33.43 | 4,088 |
| 2023-11-14 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 19 |
| 2023-11-13 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 58 |
| 2023-11-10 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 215 |
| 2023-11-09 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 191 |
| 2023-11-08 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 22 |
| 2023-11-07 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 29 |
| 2023-11-06 | $33.41 | $33.41 | $33.34 | $33.34 | $33.34 | 352 |
| 2023-11-03 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 28 |
| 2023-11-02 | $32.99 | $33.22 | $32.99 | $33.10 | $33.10 | 839 |
| 2023-11-01 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 4 |
| 2023-10-31 | $32.77 | $32.77 | $32.77 | $32.77 | $32.52 | 80 |
| 2023-10-30 | $32.68 | $32.68 | $32.68 | $32.68 | $32.42 | 2 |
| 2023-10-27 | $32.73 | $32.73 | $32.73 | $32.73 | $32.47 | 0 |
| 2023-10-26 | $32.71 | $32.84 | $32.71 | $32.84 | $32.58 | 496 |
| 2023-10-25 | $32.70 | $32.70 | $32.70 | $32.70 | $32.44 | 56 |
| 2023-10-24 | $32.87 | $32.87 | $32.87 | $32.87 | $32.61 | 2 |
| 2023-10-23 | $32.71 | $32.71 | $32.71 | $32.71 | $32.45 | 3 |
| 2023-10-20 | $32.63 | $32.63 | $32.63 | $32.63 | $32.37 | 3 |
| 2023-10-19 | $32.82 | $32.82 | $32.64 | $32.64 | $32.39 | 388 |
| 2023-10-18 | $32.74 | $32.74 | $32.68 | $32.68 | $32.43 | 103 |
| 2023-10-17 | $32.86 | $32.86 | $32.86 | $32.86 | $32.60 | 3 |
| 2023-10-16 | $33.00 | $33.00 | $32.96 | $32.96 | $32.70 | 886 |
| 2023-10-13 | $33.25 | $33.25 | $32.96 | $32.96 | $32.70 | 565 |
| 2023-10-12 | $33.08 | $33.08 | $33.02 | $33.02 | $32.75 | 332 |
| 2023-10-11 | $33.19 | $33.19 | $33.19 | $33.19 | $32.93 | 91 |
| 2023-10-10 | $33.27 | $33.27 | $33.19 | $33.19 | $32.92 | 435 |
| 2023-10-09 | $33.19 | $33.19 | $33.19 | $33.19 | $32.93 | 73 |
| 2023-10-06 | $32.95 | $32.95 | $32.95 | $32.95 | $32.69 | 788 |
| 2023-10-05 | $32.87 | $32.87 | $32.87 | $32.87 | $32.61 | 31 |
| 2023-10-04 | $32.76 | $32.87 | $32.76 | $32.87 | $32.61 | 585 |
| 2023-10-03 | $32.71 | $32.71 | $32.68 | $32.68 | $32.42 | 269 |
| 2023-10-02 | $33.06 | $33.06 | $33.06 | $33.06 | $32.80 | 180 |
| 2023-09-29 | $33.51 | $33.51 | $33.51 | $33.51 | $33.02 | 760 |
| 2023-09-28 | $33.50 | $33.50 | $33.50 | $33.50 | $33.01 | 107 |
| 2023-09-27 | $33.52 | $33.52 | $33.30 | $33.30 | $32.81 | 358 |
| 2023-09-26 | $33.38 | $33.38 | $33.38 | $33.38 | $32.89 | 92 |
| 2023-09-25 | $33.57 | $33.57 | $33.57 | $33.57 | $33.08 | 0 |
| 2023-09-22 | $33.65 | $33.65 | $33.65 | $33.65 | $33.16 | 29 |
| 2023-09-21 | $33.62 | $33.62 | $33.62 | $33.62 | $33.12 | 0 |
| 2023-09-20 | $33.88 | $33.88 | $33.88 | $33.88 | $33.38 | 5 |
| 2023-09-19 | $33.90 | $33.90 | $33.90 | $33.90 | $33.41 | 5 |
| 2023-09-18 | $34.03 | $34.03 | $33.97 | $33.97 | $33.48 | 166,106 |
| 2023-09-15 | $34.00 | $34.00 | $34.00 | $34.00 | $33.50 | 4 |
| 2023-09-14 | $34.08 | $34.08 | $34.05 | $34.05 | $33.55 | 300 |
| 2023-09-13 | $33.98 | $33.98 | $33.98 | $33.98 | $33.48 | 0 |
| 2023-09-12 | $33.88 | $33.88 | $33.88 | $33.88 | $33.38 | 11 |
| 2023-09-11 | $33.86 | $33.86 | $33.86 | $33.86 | $33.36 | 16 |
| 2023-09-08 | $33.79 | $33.79 | $33.79 | $33.79 | $33.29 | 19 |
| 2023-09-07 | $33.79 | $33.79 | $33.79 | $33.79 | $33.30 | 5 |
| 2023-09-06 | $33.64 | $33.64 | $33.64 | $33.64 | $33.15 | 16 |
| 2023-09-05 | $33.88 | $33.88 | $33.64 | $33.64 | $33.15 | 926 |
| 2023-09-01 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 14 |
| 2023-08-31 | $34.11 | $34.11 | $34.11 | $34.11 | $33.87 | 0 |
| 2023-08-30 | $34.17 | $34.17 | $34.10 | $34.10 | $33.86 | 100 |
| 2023-08-29 | $34.12 | $34.12 | $34.12 | $34.12 | $33.88 | 24 |
| 2023-08-28 | $33.92 | $33.92 | $33.92 | $33.92 | $33.68 | 0 |
| 2023-08-25 | $33.76 | $33.76 | $33.76 | $33.76 | $33.52 | 0 |
| 2023-08-24 | $33.83 | $33.83 | $33.64 | $33.64 | $33.41 | 200 |
| 2023-08-23 | $33.69 | $33.87 | $33.69 | $33.87 | $33.63 | 200 |
| 2023-08-22 | $33.58 | $33.58 | $33.58 | $33.58 | $33.34 | 102 |
| 2023-08-21 | $33.57 | $33.57 | $33.57 | $33.57 | $33.33 | 0 |
| 2023-08-18 | $33.60 | $33.60 | $33.58 | $33.58 | $33.58 | 562 |
| 2023-08-17 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 16 |
| 2023-08-16 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 2 |
| 2023-08-15 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 5 |
| 2023-08-14 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2023-08-11 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 12 |
| 2023-08-10 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 31 |
| 2023-08-09 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 31 |
| 2023-08-08 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 111 |
| 2023-08-07 | $33.72 | $33.75 | $33.72 | $33.75 | $33.75 | 309 |
| 2023-08-04 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 2 |
| 2023-08-03 | $33.47 | $33.47 | $33.46 | $33.46 | $33.46 | 124 |
| 2023-08-02 | $33.56 | $33.61 | $33.56 | $33.61 | $33.61 | 116,513 |
| 2023-08-01 | $33.77 | $33.77 | $33.70 | $33.70 | $33.70 | 300,403 |
| 2023-07-31 | $34.12 | $34.17 | $34.12 | $34.17 | $34.17 | 817 |
| 2023-07-28 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 399 |
| 2023-07-27 | $34.21 | $34.21 | $33.77 | $33.77 | $33.77 | 508 |
| 2023-07-26 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 151 |
| 2023-07-25 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 2 |
| 2023-07-24 | $34.11 | $34.11 | $34.02 | $34.02 | $34.02 | 600 |
| 2023-07-21 | $34.01 | $34.02 | $34.01 | $34.02 | $34.02 | 610 |
| 2023-07-20 | $33.84 | $33.86 | $33.76 | $33.86 | $33.86 | 638 |
| 2023-07-19 | $34.03 | $34.07 | $34.03 | $34.07 | $34.07 | 772 |
| 2023-07-18 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 118 |
| 2023-07-17 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2023-07-14 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 99 |
| 2023-07-13 | $34.08 | $34.13 | $33.91 | $33.91 | $33.91 | 2,367 |
| 2023-07-12 | $33.84 | $33.92 | $33.84 | $33.92 | $33.92 | 394 |
| 2023-07-11 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 484 |
| 2023-07-10 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 14 |
| 2023-07-07 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 423 |
| 2023-07-06 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 55 |
| 2023-07-05 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 0 |
| 2023-07-03 | $33.77 | $33.77 | $33.68 | $33.68 | $33.68 | 103 |
| 2023-06-30 | $33.76 | $34.02 | $33.74 | $34.02 | $33.80 | 449 |
| 2023-06-29 | $33.59 | $33.71 | $33.59 | $33.71 | $33.49 | 134 |
| 2023-06-28 | $33.83 | $33.83 | $33.83 | $33.83 | $33.61 | 301 |
| 2023-06-27 | $33.58 | $33.58 | $33.58 | $33.58 | $33.37 | 0 |
| 2023-06-26 | $33.38 | $33.48 | $33.38 | $33.48 | $33.26 | 204 |
| 2023-06-23 | $33.56 | $33.56 | $33.49 | $33.49 | $33.28 | 567 |
| 2023-06-22 | $33.70 | $33.70 | $33.60 | $33.60 | $33.39 | 2,794 |
| 2023-06-21 | $33.85 | $33.85 | $33.85 | $33.85 | $33.63 | 0 |
| 2023-06-20 | $33.93 | $34.01 | $33.93 | $33.93 | $33.71 | 7,828 |
| 2023-06-16 | $33.98 | $33.98 | $33.98 | $33.98 | $33.76 | 0 |
| 2023-06-15 | $34.05 | $34.06 | $34.05 | $34.06 | $33.84 | 264 |
| 2023-06-14 | $33.88 | $33.88 | $33.88 | $33.88 | $33.66 | 88 |
| 2023-06-13 | $33.88 | $33.88 | $33.88 | $33.88 | $33.66 | 302 |
| 2023-06-12 | $33.82 | $33.82 | $33.82 | $33.82 | $33.60 | 188 |
| 2023-06-09 | $33.82 | $33.82 | $33.74 | $33.78 | $33.56 | 601 |
| 2023-06-08 | $33.74 | $33.74 | $33.74 | $33.74 | $33.53 | 11 |
| 2023-06-07 | $33.52 | $33.52 | $33.52 | $33.52 | $33.31 | 23 |
| 2023-06-06 | $33.65 | $33.65 | $33.65 | $33.65 | $33.43 | 88 |
| 2023-06-05 | $33.66 | $33.66 | $33.56 | $33.56 | $33.35 | 900 |
| 2023-06-02 | $33.57 | $33.65 | $33.54 | $33.57 | $33.57 | 600 |
| 2023-06-01 | $33.45 | $33.45 | $33.39 | $33.39 | $33.39 | 1,097 |
| 2023-05-31 | $33.48 | $33.48 | $33.48 | $33.48 | $33.21 | 0 |
| 2023-05-30 | $33.60 | $33.60 | $33.50 | $33.50 | $33.23 | 318 |
| 2023-05-26 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2023-05-25 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 112 |
| 2023-05-24 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2023-05-23 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 0 |
| 2023-05-22 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 17 |
| 2023-05-19 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 80 |
| 2023-05-18 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 1 |
| 2023-05-17 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 0 |
| 2023-05-16 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 21 |
| 2023-05-15 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 188 |
| 2023-05-12 | $33.71 | $33.71 | $33.61 | $33.61 | $33.61 | 1,710 |
| 2023-05-11 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 82 |
| 2023-05-10 | $33.70 | $33.78 | $33.70 | $33.78 | $33.78 | 100 |
| 2023-05-09 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 1 |
| 2023-05-08 | $33.71 | $33.73 | $33.65 | $33.73 | $33.73 | 509 |
| 2023-05-05 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 13 |
| 2023-05-04 | $33.62 | $33.64 | $33.62 | $33.64 | $33.64 | 189 |
| 2023-05-03 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 100 |
| 2023-05-02 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 300 |
| 2023-05-01 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 0 |
| 2023-04-28 | $34.14 | $34.14 | $34.14 | $34.14 | $33.93 | 0 |
| 2023-04-27 | $33.94 | $33.97 | $33.93 | $33.97 | $33.76 | 735 |
| 2023-04-26 | $34.00 | $34.00 | $33.90 | $33.90 | $33.68 | 179 |
| 2023-04-25 | $34.18 | $34.18 | $34.12 | $34.12 | $33.90 | 284 |
| 2023-04-24 | $34.18 | $34.18 | $34.18 | $34.18 | $33.96 | 82 |
| 2023-04-21 | $34.06 | $34.06 | $34.06 | $34.06 | $33.85 | 86 |
| 2023-04-20 | $34.01 | $34.01 | $34.01 | $34.01 | $33.80 | 2 |
| 2023-04-19 | $34.11 | $34.11 | $34.11 | $34.11 | $33.89 | 0 |
| 2023-04-18 | $34.15 | $34.19 | $34.15 | $34.19 | $33.97 | 100 |
| 2023-04-17 | $34.11 | $34.11 | $34.11 | $34.11 | $33.90 | 0 |
| 2023-04-14 | $34.21 | $34.21 | $34.21 | $34.21 | $34.00 | 0 |
| 2023-04-13 | $34.33 | $34.33 | $34.33 | $34.33 | $34.11 | 385 |
| 2023-04-12 | $34.29 | $34.29 | $34.03 | $34.03 | $33.81 | 401 |
| 2023-04-11 | $34.11 | $34.11 | $34.02 | $34.02 | $33.80 | 135 |
| 2023-04-10 | $33.92 | $33.92 | $33.92 | $33.92 | $33.71 | 5 |
| 2023-04-06 | $33.96 | $33.96 | $33.96 | $33.96 | $33.75 | 0 |
| 2023-04-05 | $34.01 | $34.01 | $33.86 | $33.86 | $33.64 | 1,206 |
| 2023-04-04 | $34.08 | $34.08 | $34.08 | $34.08 | $33.87 | 0 |
| 2023-04-03 | $34.29 | $34.29 | $34.20 | $34.27 | $34.06 | 136,860 |
| 2023-03-31 | $34.19 | $34.39 | $34.10 | $34.39 | $34.09 | 100,739 |
| 2023-03-30 | $33.94 | $33.94 | $33.94 | $33.94 | $33.64 | 80 |
| 2023-03-29 | $33.63 | $33.63 | $33.63 | $33.63 | $33.33 | 100 |
| 2023-03-28 | $33.28 | $33.28 | $33.25 | $33.25 | $32.96 | 200 |
| 2023-03-27 | $33.39 | $33.39 | $33.39 | $33.39 | $33.09 | 31 |
| 2023-03-24 | $33.38 | $33.38 | $33.36 | $33.36 | $33.07 | 150 |
| 2023-03-23 | $33.66 | $33.66 | $33.45 | $33.45 | $33.15 | 350 |
| 2023-03-22 | $33.63 | $33.63 | $33.63 | $33.63 | $33.33 | 2 |
| 2023-03-21 | $33.58 | $33.58 | $33.58 | $33.58 | $33.28 | 0 |
| 2023-03-20 | $33.26 | $33.26 | $33.26 | $33.26 | $32.97 | 88 |
| 2023-03-17 | $33.42 | $33.42 | $33.42 | $33.42 | $33.13 | 88 |
| 2023-03-16 | $33.52 | $33.57 | $33.52 | $33.57 | $33.27 | 1,091 |
| 2023-03-15 | $33.31 | $33.31 | $33.31 | $33.31 | $33.01 | 22 |
| 2023-03-14 | $33.64 | $33.64 | $33.57 | $33.57 | $33.27 | 711 |
| 2023-03-13 | $33.51 | $33.70 | $33.27 | $33.27 | $32.97 | 200 |
| 2023-03-10 | $33.77 | $33.77 | $33.44 | $33.44 | $33.14 | 103 |
| 2023-03-09 | $33.89 | $33.89 | $33.68 | $33.68 | $33.38 | 2,030 |
| 2023-03-08 | $34.02 | $34.02 | $33.81 | $33.81 | $33.51 | 2,171 |
| 2023-03-07 | $34.15 | $34.15 | $34.07 | $34.07 | $33.76 | 360 |
| 2023-03-06 | $34.28 | $34.28 | $34.28 | $34.28 | $33.97 | 1 |
| 2023-03-03 | $34.29 | $34.29 | $34.29 | $34.29 | $33.98 | 94 |
| 2023-03-02 | $33.85 | $33.93 | $33.85 | $33.93 | $33.62 | 103 |
| 2023-03-01 | $33.94 | $33.94 | $33.94 | $33.94 | $33.63 | 0 |
| 2023-02-28 | $34.22 | $34.22 | $34.22 | $34.22 | $33.75 | 85 |
| 2023-02-27 | $34.32 | $34.32 | $34.32 | $34.32 | $33.85 | 85 |
| 2023-02-24 | $34.14 | $34.14 | $34.06 | $34.06 | $33.59 | 100 |
| 2023-02-23 | $34.34 | $34.34 | $34.34 | $34.34 | $33.87 | 1,002 |
| 2023-02-22 | $33.95 | $33.95 | $33.95 | $33.95 | $33.48 | 1,002 |
| 2023-02-21 | $33.97 | $33.97 | $33.67 | $33.67 | $33.21 | 1,803 |
| 2023-02-17 | $34.22 | $34.22 | $34.22 | $34.22 | $33.75 | 437 |
| 2023-02-16 | $34.10 | $34.10 | $34.10 | $34.10 | $33.63 | 88 |
| 2023-02-15 | $34.27 | $34.38 | $34.27 | $34.38 | $33.91 | 1,338 |
| 2023-02-14 | $34.46 | $34.46 | $34.46 | $34.46 | $33.98 | 890 |
| 2023-02-13 | $34.42 | $34.47 | $34.42 | $34.47 | $34.00 | 890 |
| 2023-02-10 | $34.46 | $34.46 | $34.37 | $34.37 | $33.90 | 4,208 |
| 2023-02-09 | $34.68 | $34.68 | $34.68 | $34.68 | $34.20 | 301 |
| 2023-02-08 | $34.90 | $34.90 | $34.90 | $34.90 | $34.42 | 54 |
| 2023-02-07 | $35.01 | $35.19 | $35.01 | $35.17 | $34.69 | 336 |
| 2023-02-06 | $35.04 | $35.04 | $35.04 | $35.04 | $34.56 | 130 |
| 2023-02-03 | $35.32 | $35.32 | $35.32 | $35.32 | $34.84 | 227 |
| 2023-02-02 | $35.73 | $35.75 | $35.67 | $35.67 | $35.18 | 2,100 |
| 2023-02-01 | $35.44 | $35.44 | $35.44 | $35.44 | $34.95 | 101 |
| 2023-01-31 | $35.20 | $35.20 | $35.20 | $35.20 | $34.54 | 129 |
| 2023-01-30 | $35.02 | $35.02 | $34.89 | $34.89 | $34.24 | 357 |
| 2023-01-27 | $35.12 | $35.12 | $35.12 | $35.12 | $34.46 | 350 |
| 2023-01-26 | $35.22 | $35.22 | $35.18 | $35.18 | $34.52 | 735 |
| 2023-01-25 | $35.12 | $35.12 | $35.12 | $35.12 | $34.46 | 152 |
| 2023-01-24 | $35.14 | $35.14 | $35.14 | $35.14 | $34.49 | 0 |
| 2023-01-23 | $35.11 | $35.11 | $35.11 | $35.11 | $34.45 | 170 |
| 2023-01-20 | $35.14 | $35.14 | $35.14 | $35.14 | $34.48 | 170 |
| 2023-01-19 | $35.15 | $35.15 | $35.15 | $35.15 | $34.49 | 700 |
| 2023-01-18 | $35.59 | $35.61 | $35.39 | $35.39 | $34.72 | 700 |
| 2023-01-17 | $35.39 | $35.39 | $35.33 | $35.33 | $34.67 | 401 |
| 2023-01-13 | $35.28 | $35.44 | $35.27 | $35.44 | $34.78 | 2,105 |
| 2023-01-12 | $35.35 | $35.47 | $35.28 | $35.47 | $34.81 | 550 |
| 2023-01-11 | $35.21 | $35.21 | $35.21 | $35.21 | $34.55 | 500 |
| 2023-01-10 | $35.04 | $35.04 | $34.95 | $34.98 | $34.32 | 500 |
| 2023-01-09 | $34.97 | $35.00 | $34.97 | $35.00 | $34.34 | 1,857 |
| 2023-01-06 | $34.55 | $34.86 | $34.55 | $34.86 | $34.21 | 1,402 |
| 2023-01-05 | $34.32 | $34.41 | $34.29 | $34.41 | $33.77 | 736 |
| 2023-01-04 | $34.42 | $34.42 | $34.42 | $34.42 | $33.78 | 200 |
| 2023-01-03 | $34.19 | $34.19 | $34.03 | $34.03 | $33.39 | 1,105 |
| 2022-12-30 | $33.80 | $33.96 | $33.80 | $33.96 | $33.32 | 200 |
| 2022-12-29 | $33.88 | $33.88 | $33.88 | $33.88 | $33.25 | 200 |
| 2022-12-28 | $33.93 | $33.93 | $33.67 | $33.67 | $32.84 | 201 |
| 2022-12-27 | $34.21 | $34.21 | $34.13 | $34.13 | $33.28 | 100 |
| 2022-12-23 | $34.40 | $34.52 | $34.40 | $34.52 | $33.67 | 200 |
| 2022-12-22 | $34.46 | $34.46 | $34.46 | $34.46 | $33.61 | 100 |
| 2022-12-21 | $34.67 | $34.67 | $34.67 | $34.67 | $33.81 | 100 |
| 2022-12-20 | $34.34 | $34.34 | $34.34 | $34.34 | $33.49 | 700 |
| 2022-12-19 | $34.53 | $34.53 | $34.44 | $34.44 | $33.59 | 700 |
| 2022-12-16 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 29 |
| 2022-12-15 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 850 |
| 2022-12-14 | $35.24 | $35.28 | $34.98 | $35.07 | $35.07 | 850 |
| 2022-12-13 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 346 |
| 2022-12-12 | $34.93 | $34.93 | $34.90 | $34.90 | $34.90 | 346 |
| 2022-12-09 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 89 |
| 2022-12-08 | $34.89 | $34.89 | $34.81 | $34.81 | $34.81 | 306 |
| 2022-12-07 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 7 |
| 2022-12-06 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 88 |
| 2022-12-05 | $35.04 | $35.04 | $34.81 | $34.81 | $34.81 | 328 |
| 2022-12-02 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 300 |
| 2022-12-01 | $35.16 | $35.19 | $35.16 | $35.19 | $35.19 | 200 |
| 2022-11-30 | $35.23 | $35.23 | $35.23 | $35.23 | $35.04 | 5 |
| 2022-11-29 | $34.78 | $34.78 | $34.78 | $34.78 | $34.59 | 5 |
| 2022-11-28 | $34.91 | $34.91 | $34.62 | $34.62 | $34.43 | 330 |
| 2022-11-25 | $35.07 | $35.07 | $35.01 | $35.01 | $34.82 | 200 |
| 2022-11-23 | $34.83 | $35.06 | $34.83 | $35.06 | $34.87 | 600 |
| 2022-11-22 | $34.82 | $34.82 | $34.82 | $34.82 | $34.63 | 200 |
| 2022-11-21 | $34.61 | $34.61 | $34.61 | $34.61 | $34.42 | 730 |
| 2022-11-18 | $34.60 | $34.60 | $34.60 | $34.60 | $34.41 | 100 |
| 2022-11-17 | $34.55 | $34.57 | $34.55 | $34.57 | $34.39 | 100 |
| 2022-11-16 | $34.72 | $34.72 | $34.72 | $34.72 | $34.54 | 200 |
| 2022-11-15 | $34.88 | $34.88 | $34.80 | $34.80 | $34.61 | 200 |
| 2022-11-14 | $34.50 | $34.50 | $34.50 | $34.50 | $34.31 | 60 |
| 2022-11-11 | $34.77 | $34.77 | $34.77 | $34.77 | $34.58 | 100 |
| 2022-11-10 | $34.57 | $34.57 | $34.57 | $34.57 | $34.38 | 1 |
| 2022-11-09 | $33.94 | $34.02 | $33.63 | $33.63 | $33.44 | 4,201 |
| 2022-11-08 | $34.12 | $34.12 | $34.12 | $34.12 | $33.94 | 33 |
| 2022-11-07 | $34.16 | $34.16 | $34.16 | $34.16 | $33.98 | 55 |
| 2022-11-04 | $34.22 | $34.22 | $34.19 | $34.19 | $34.19 | 100 |
| 2022-11-03 | $34.04 | $34.09 | $34.04 | $34.05 | $34.05 | 403 |
| 2022-11-02 | $34.48 | $34.48 | $34.35 | $34.35 | $34.35 | 710 |
| 2022-11-01 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 200 |
| 2022-10-31 | $35.03 | $35.03 | $34.73 | $34.73 | $34.54 | 200 |
| 2022-10-28 | $35.27 | $35.27 | $35.27 | $35.27 | $35.07 | 100 |
| 2022-10-27 | $34.88 | $34.98 | $34.88 | $34.98 | $34.78 | 101 |
| 2022-10-26 | $34.58 | $34.70 | $34.58 | $34.70 | $34.51 | 200 |
| 2022-10-25 | $34.40 | $34.65 | $34.40 | $34.65 | $34.45 | 300 |
| 2022-10-24 | $34.30 | $34.34 | $34.30 | $34.34 | $34.34 | 301 |
| 2022-10-21 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2022-10-20 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 101 |
| 2022-10-19 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 101 |
| 2022-10-18 | $34.49 | $34.49 | $34.41 | $34.41 | $34.41 | 710 |
| 2022-10-17 | $34.14 | $34.14 | $34.14 | $34.14 | $34.14 | 102 |
| 2022-10-14 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
| 2022-10-13 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
| 2022-10-12 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 600 |
| 2022-10-11 | $33.62 | $33.66 | $33.62 | $33.66 | $33.66 | 600 |
| 2022-10-10 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 202 |
| 2022-10-07 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 206 |
| 2022-10-06 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 25 |
| 2022-10-05 | $34.41 | $34.55 | $34.41 | $34.55 | $34.55 | 203 |
| 2022-10-04 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 27 |
| 2022-10-03 | $33.74 | $33.92 | $33.74 | $33.92 | $33.92 | 466 |
| 2022-09-30 | $33.64 | $33.64 | $33.64 | $33.64 | $33.46 | 70 |
| 2022-09-29 | $33.76 | $33.76 | $33.76 | $33.76 | $33.58 | 0 |
| 2022-09-28 | $34.07 | $34.07 | $34.07 | $34.07 | $33.89 | 0 |
| 2022-09-27 | $33.55 | $33.55 | $33.55 | $33.55 | $33.37 | 100 |
| 2022-09-26 | $33.64 | $33.64 | $33.64 | $33.64 | $33.46 | 100 |
| 2022-09-23 | $34.04 | $34.04 | $34.02 | $34.02 | $33.84 | 701 |
| 2022-09-22 | $34.52 | $34.52 | $34.52 | $34.52 | $34.33 | 1 |
| 2022-09-21 | $35.02 | $35.02 | $34.76 | $34.76 | $34.57 | 350 |
| 2022-09-20 | $34.83 | $34.83 | $34.83 | $34.83 | $34.65 | 56 |
| 2022-09-19 | $35.20 | $35.20 | $35.20 | $35.20 | $35.02 | 56 |
| 2022-09-16 | $34.82 | $34.95 | $34.73 | $34.95 | $34.76 | 4,577 |
| 2022-09-15 | $35.16 | $35.16 | $35.09 | $35.09 | $34.90 | 220 |
| 2022-09-14 | $35.30 | $35.30 | $35.30 | $35.30 | $35.11 | 0 |
| 2022-09-13 | $35.57 | $35.57 | $35.29 | $35.29 | $35.10 | 200 |
| 2022-09-12 | $36.10 | $36.10 | $35.96 | $36.05 | $35.86 | 450 |
| 2022-09-09 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 2 |
| 2022-09-08 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 6 |
| 2022-09-07 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 304 |
| 2022-09-06 | $35.27 | $35.27 | $35.18 | $35.18 | $35.18 | 304 |
| 2022-09-02 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 50 |
| 2022-09-01 | $35.08 | $35.23 | $34.97 | $35.23 | $35.23 | 499 |
| 2022-08-31 | $35.34 | $35.34 | $35.34 | $35.34 | $35.16 | 0 |
| 2022-08-30 | $35.52 | $35.52 | $35.52 | $35.52 | $35.34 | 0 |
| 2022-08-29 | $35.81 | $35.81 | $35.81 | $35.81 | $35.64 | 0 |
| 2022-08-26 | $35.96 | $35.96 | $35.96 | $35.96 | $35.78 | 0 |
| 2022-08-25 | $36.54 | $36.54 | $36.54 | $36.54 | $36.36 | 100 |
| 2022-08-24 | $36.18 | $36.18 | $36.18 | $36.18 | $36.00 | 100 |
| 2022-08-23 | $36.00 | $36.11 | $36.00 | $36.11 | $35.93 | 100 |
| 2022-08-22 | $36.24 | $36.24 | $36.03 | $36.03 | $35.85 | 481 |
| 2022-08-19 | $36.64 | $36.64 | $36.51 | $36.53 | $36.34 | 400 |
| 2022-08-18 | $36.92 | $36.92 | $36.92 | $36.92 | $36.74 | 200 |
| 2022-08-17 | $36.98 | $36.98 | $36.86 | $36.92 | $36.74 | 2,101 |
| 2022-08-16 | $37.27 | $37.27 | $37.27 | $37.27 | $37.09 | 0 |
| 2022-08-15 | $37.45 | $37.45 | $37.45 | $37.45 | $37.26 | 0 |
| 2022-08-12 | $37.26 | $37.38 | $37.26 | $37.38 | $37.38 | 2,200 |
| 2022-08-11 | $37.26 | $37.31 | $37.19 | $37.19 | $37.19 | 1,100 |
| 2022-08-10 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 20 |
| 2022-08-09 | $36.97 | $36.97 | $36.82 | $36.82 | $36.82 | 1,351 |
| 2022-08-08 | $37.22 | $37.22 | $37.08 | $37.08 | $37.08 | 473 |
| 2022-08-05 | $36.90 | $37.02 | $36.90 | $37.02 | $37.02 | 1,206 |
| 2022-08-04 | $37.20 | $37.24 | $37.20 | $37.24 | $37.24 | 1,000 |
| 2022-08-03 | $37.00 | $37.08 | $36.92 | $37.08 | $37.08 | 1,703 |
| 2022-08-02 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 1,100 |
| 2022-08-01 | $37.02 | $37.02 | $36.98 | $37.02 | $37.02 | 1,100 |
| 2022-07-29 | $37.14 | $37.22 | $37.14 | $37.22 | $37.02 | 1,050 |
| 2022-07-28 | $36.86 | $37.08 | $36.80 | $37.08 | $36.88 | 3,500 |
| 2022-07-27 | $36.64 | $36.72 | $36.64 | $36.72 | $36.52 | 1,000 |
| 2022-07-26 | $36.61 | $36.61 | $36.42 | $36.42 | $36.22 | 1,208 |
| 2022-07-25 | $36.64 | $36.65 | $36.64 | $36.65 | $36.45 | 1,000 |
| 2022-07-22 | $36.78 | $36.82 | $36.69 | $36.69 | $36.49 | 2,081 |
| 2022-07-21 | $36.28 | $36.66 | $36.28 | $36.66 | $36.46 | 3,200 |
| 2022-07-20 | $36.20 | $36.39 | $36.20 | $36.39 | $36.19 | 7,000 |
| 2022-07-19 | $35.84 | $36.12 | $35.84 | $36.12 | $35.92 | 7,246 |
| 2022-07-18 | $35.86 | $35.86 | $35.68 | $35.68 | $35.49 | 2,139 |
| 2022-07-15 | $35.56 | $35.82 | $35.56 | $35.82 | $35.63 | 9,422 |
| 2022-07-14 | $35.12 | $35.44 | $35.12 | $35.44 | $35.25 | 1,100 |
| 2022-07-13 | $35.36 | $35.51 | $35.36 | $35.48 | $35.29 | 7,400 |
| 2022-07-12 | $35.46 | $35.58 | $35.46 | $35.58 | $35.39 | 2,100 |
| 2022-07-11 | $35.60 | $35.60 | $35.50 | $35.50 | $35.31 | 464 |
| 2022-07-08 | $35.47 | $35.47 | $35.47 | $35.47 | $35.28 | 211 |
| 2022-07-07 | $35.56 | $35.56 | $35.56 | $35.56 | $35.37 | 182 |
| 2022-07-06 | $35.12 | $35.12 | $34.97 | $34.97 | $34.78 | 196 |
| 2022-07-05 | $34.80 | $35.08 | $34.80 | $35.08 | $34.89 | 3,200 |
| 2022-07-01 | $34.80 | $35.10 | $34.80 | $35.10 | $34.90 | 5,000 |
| 2022-06-30 | $34.78 | $34.90 | $34.78 | $34.90 | $34.54 | 1,200 |
| 2022-06-29 | $34.96 | $34.96 | $34.96 | $34.96 | $34.60 | 100 |
| 2022-06-28 | $35.34 | $35.34 | $35.10 | $35.10 | $34.74 | 5,970 |
| 2022-06-27 | $35.66 | $35.66 | $35.56 | $35.56 | $35.20 | 2,022 |
| 2022-06-24 | $35.50 | $35.66 | $35.50 | $35.64 | $35.28 | 7,410 |
| 2022-06-23 | $35.27 | $35.38 | $35.27 | $35.38 | $35.02 | 1,300 |
| 2022-06-22 | $35.00 | $35.15 | $34.99 | $35.15 | $34.79 | 12,301 |
| 2022-06-21 | $35.19 | $35.19 | $35.19 | $35.19 | $34.83 | 4,100 |
| 2022-06-17 | $35.18 | $35.22 | $35.08 | $35.22 | $34.86 | 4,100 |
| 2022-06-16 | $35.20 | $35.20 | $34.84 | $35.00 | $34.64 | 4,601 |
| 2022-06-15 | $35.48 | $35.52 | $35.32 | $35.52 | $35.16 | 2,738 |
| 2022-06-14 | $34.92 | $35.02 | $34.80 | $34.94 | $34.58 | 6,403 |
| 2022-06-13 | $35.12 | $35.12 | $34.74 | $34.76 | $34.41 | 8,101 |
| 2022-06-10 | $36.16 | $36.16 | $35.84 | $35.94 | $35.57 | 5,000 |
| 2022-06-09 | $36.71 | $36.71 | $36.59 | $36.62 | $36.25 | 3,001 |
| 2022-06-08 | $36.86 | $36.86 | $36.86 | $36.86 | $36.48 | 106 |
| 2022-06-07 | $37.10 | $37.10 | $37.10 | $37.10 | $36.72 | 288 |
| 2022-06-06 | $37.32 | $37.32 | $37.10 | $37.10 | $36.72 | 403 |
| 2022-06-03 | $37.52 | $37.52 | $37.41 | $37.41 | $37.03 | 101 |
| 2022-06-02 | $37.66 | $37.70 | $37.66 | $37.70 | $37.32 | 1,101 |
| 2022-06-01 | $37.66 | $37.68 | $37.62 | $37.62 | $37.24 | 1,900 |
| 2022-05-31 | $37.94 | $37.94 | $37.90 | $37.90 | $37.32 | 4,011 |
| 2022-05-27 | $38.00 | $38.21 | $38.00 | $38.21 | $37.63 | 7,000 |
| 2022-05-26 | $37.46 | $37.82 | $37.46 | $37.82 | $37.25 | 19,100 |
| 2022-05-25 | $36.80 | $37.31 | $36.80 | $37.31 | $36.74 | 8,000 |
| 2022-05-24 | $36.50 | $36.74 | $36.50 | $36.74 | $36.19 | 7,500 |
| 2022-05-23 | $36.52 | $36.54 | $36.48 | $36.48 | $35.93 | 2,000 |
| 2022-05-20 | $36.58 | $36.58 | $36.44 | $36.44 | $35.89 | 2,100 |
| 2022-05-19 | $36.12 | $36.42 | $36.12 | $36.42 | $35.87 | 23,200 |
| 2022-05-18 | $36.34 | $36.34 | $36.26 | $36.26 | $35.71 | 100 |
| 2022-05-17 | $36.53 | $36.53 | $36.53 | $36.53 | $35.98 | 0 |
| 2022-05-16 | $36.57 | $36.57 | $36.57 | $36.57 | $36.02 | 0 |
| 2022-05-13 | $36.64 | $36.66 | $36.52 | $36.58 | $36.03 | 3,101 |
| 2022-05-12 | $36.48 | $36.52 | $36.48 | $36.51 | $35.96 | 5,000 |
| 2022-05-11 | $36.66 | $36.76 | $36.63 | $36.63 | $36.08 | 5,100 |
| 2022-05-10 | $36.72 | $36.79 | $36.70 | $36.79 | $36.24 | 4,000 |
| 2022-05-09 | $36.58 | $36.58 | $36.58 | $36.58 | $36.03 | 8 |
| 2022-05-06 | $36.94 | $37.02 | $36.93 | $36.93 | $36.37 | 2,000 |
| 2022-05-05 | $37.50 | $37.51 | $37.13 | $37.13 | $36.57 | 7,200 |
| 2022-05-04 | $37.48 | $37.82 | $37.40 | $37.69 | $37.12 | 6,900 |
| 2022-05-03 | $37.35 | $37.35 | $37.35 | $37.35 | $36.79 | 1,000 |
| 2022-05-02 | $37.16 | $37.16 | $37.16 | $37.16 | $36.60 | 1,000 |
| 2022-04-29 | $37.72 | $37.72 | $37.45 | $37.45 | $36.71 | 9,103 |
| 2022-04-28 | $37.86 | $37.93 | $37.80 | $37.93 | $37.18 | 6,200 |
| 2022-04-27 | $37.93 | $37.93 | $37.83 | $37.84 | $37.09 | 4,000 |
| 2022-04-26 | $38.05 | $38.05 | $38.01 | $38.01 | $37.26 | 2,113 |
| 2022-04-25 | $37.92 | $38.14 | $37.92 | $38.14 | $37.39 | 9,285 |
| 2022-04-22 | $38.06 | $38.06 | $37.98 | $37.98 | $37.23 | 4,000 |
| 2022-04-21 | $38.60 | $38.60 | $38.17 | $38.17 | $37.42 | 4,300 |
| 2022-04-20 | $38.42 | $38.42 | $38.41 | $38.41 | $37.65 | 1,001 |
| 2022-04-19 | $38.31 | $38.31 | $38.31 | $38.31 | $37.56 | 4 |
| 2022-04-18 | $38.36 | $38.36 | $38.36 | $38.36 | $37.61 | 0 |
| 2022-04-14 | $38.50 | $38.50 | $38.42 | $38.46 | $37.70 | 3,001 |
| 2022-04-13 | $38.66 | $38.66 | $38.66 | $38.66 | $37.90 | 0 |
| 2022-04-12 | $38.41 | $38.41 | $38.41 | $38.41 | $37.65 | 0 |
| 2022-04-11 | $38.34 | $38.34 | $38.20 | $38.20 | $37.45 | 3,188 |
| 2022-04-08 | $38.61 | $38.61 | $38.48 | $38.48 | $37.72 | 2,188 |
| 2022-04-07 | $38.75 | $38.75 | $38.75 | $38.75 | $37.99 | 0 |
| 2022-04-06 | $38.82 | $38.92 | $38.82 | $38.85 | $38.09 | 3,000 |
| 2022-04-05 | $39.54 | $39.54 | $39.17 | $39.17 | $38.40 | 3,101 |
| 2022-04-04 | $39.40 | $39.56 | $39.40 | $39.56 | $38.78 | 3,100 |
| 2022-04-01 | $39.32 | $39.32 | $39.32 | $39.32 | $38.55 | 200 |
| 2022-03-31 | $39.68 | $39.68 | $39.64 | $39.64 | $38.61 | 3,000 |
| 2022-03-30 | $39.78 | $39.78 | $39.70 | $39.70 | $38.66 | 120 |
| 2022-03-29 | $39.48 | $39.77 | $39.48 | $39.77 | $38.73 | 5,200 |
| 2022-03-28 | $39.20 | $39.26 | $39.20 | $39.26 | $38.23 | 400 |
| 2022-03-25 | $39.22 | $39.22 | $39.08 | $39.08 | $38.06 | 3,100 |
| 2022-03-24 | $39.29 | $39.31 | $39.24 | $39.31 | $38.28 | 1,375 |
| 2022-03-23 | $39.30 | $39.30 | $39.24 | $39.29 | $38.26 | 4,200 |
| 2022-03-22 | $39.17 | $39.34 | $39.17 | $39.34 | $38.31 | 5,200 |
| 2022-03-21 | $39.54 | $39.54 | $39.16 | $39.20 | $38.17 | 4,200 |
| 2022-03-18 | $39.44 | $39.58 | $39.44 | $39.58 | $38.55 | 6,303 |
| 2022-03-17 | $39.26 | $39.44 | $39.26 | $39.44 | $38.41 | 8,100 |
| 2022-03-16 | $39.00 | $39.22 | $38.84 | $39.22 | $38.19 | 17,600 |
| 2022-03-15 | $38.44 | $38.65 | $38.44 | $38.61 | $37.60 | 6,101 |
| 2022-03-14 | $38.72 | $38.72 | $38.31 | $38.31 | $37.31 | 7,200 |
| 2022-03-11 | $39.02 | $39.02 | $38.83 | $38.83 | $37.81 | 2,600 |
| 2022-03-10 | $39.18 | $39.18 | $39.12 | $39.13 | $38.11 | 2,002 |
| 2022-03-09 | $39.32 | $39.42 | $39.32 | $39.42 | $38.39 | 3,300 |
| 2022-03-08 | $39.12 | $39.24 | $39.04 | $39.08 | $38.06 | 6,200 |
| 2022-03-07 | $39.46 | $39.46 | $39.16 | $39.16 | $38.14 | 7,987 |
| 2022-03-04 | $39.76 | $39.76 | $39.59 | $39.59 | $38.55 | 9,000 |
| 2022-03-03 | $39.98 | $39.98 | $39.88 | $39.88 | $38.84 | 5,152 |
| 2022-03-02 | $39.91 | $39.96 | $39.86 | $39.96 | $38.92 | 4,472 |
| 2022-03-01 | $40.12 | $40.12 | $39.90 | $39.94 | $38.90 | 9,100 |
| 2022-02-28 | $39.86 | $40.02 | $39.86 | $40.02 | $38.97 | 4,200 |
| 2022-02-25 | $39.80 | $39.98 | $39.80 | $39.98 | $38.93 | 16,100 |
| 2022-02-24 | $39.24 | $39.62 | $39.24 | $39.62 | $38.58 | 25,988 |
| 2022-02-23 | $39.64 | $39.64 | $39.50 | $39.50 | $38.47 | 5,301 |
| 2022-02-22 | $39.58 | $39.60 | $39.54 | $39.54 | $38.51 | 2,104 |
| 2022-02-18 | $39.66 | $39.66 | $39.58 | $39.66 | $38.62 | 12,401 |
| 2022-02-17 | $39.70 | $39.70 | $39.61 | $39.61 | $38.58 | 1,210 |