iShares ESG Screened S&P Small-Cap ETF (XJR) Exchange: BATS
Data as of May 9, 2025
$37.50 ($0.68) 1.86%
iShares ESG Screened S&P Small-Cap ETF - Daily Information
Click for more stock information on iShares ESG Screened S&P Small-Cap ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.08 |
| Previous Close | $37.50 |
| High | $37.66 |
| Low | $37.04 |
| Adjusted Open | $37.08 |
| Previous Adjusted Close | $37.50 |
| Adjusted High | $37.66 |
| Adjusted Low | $37.04 |
About iShares ESG Screened S&P Small-Cap ETF (XJR)
iShares ESG Screened S&P Small-Cap ETF
Invest in iShares ESG Screened S&P Small-Cap ETF (XJR)
Historical Stock Data for iShares ESG Screened S&P Small-Cap ETF (XJR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $37.08 | $37.66 | $37.04 | $37.50 | $37.50 | 4,962 |
| 2025-05-07 | $36.83 | $36.98 | $36.70 | $36.82 | $36.82 | 6,685 |
| 2025-05-06 | $36.59 | $36.94 | $36.58 | $36.78 | $36.78 | 8,784 |
| 2025-05-05 | $36.96 | $37.26 | $36.96 | $37.03 | $37.03 | 3,469 |
| 2025-05-02 | $37.00 | $37.33 | $36.98 | $37.29 | $37.29 | 3,008 |
| 2025-05-01 | $36.16 | $36.61 | $36.16 | $36.49 | $36.49 | 3,034 |
| 2025-04-30 | $35.72 | $36.29 | $35.54 | $36.29 | $36.29 | 22,274 |
| 2025-04-29 | $35.46 | $36.51 | $35.46 | $36.44 | $36.44 | 18,786 |
| 2025-04-28 | $36.28 | $36.28 | $35.99 | $36.20 | $36.20 | 8,276 |
| 2025-04-25 | $36.16 | $36.16 | $35.76 | $36.08 | $36.08 | 5,185 |
| 2025-04-24 | $35.76 | $36.11 | $35.70 | $36.11 | $36.11 | 5,805 |
| 2025-04-23 | $35.81 | $36.41 | $35.38 | $35.44 | $35.44 | 18,483 |
| 2025-04-22 | $34.61 | $35.03 | $34.42 | $35.01 | $35.01 | 12,895 |
| 2025-04-21 | $34.47 | $34.47 | $33.80 | $34.11 | $34.11 | 10,024 |
| 2025-04-17 | $34.64 | $34.95 | $34.64 | $34.78 | $34.78 | 6,441 |
| 2025-04-16 | $35.98 | $35.98 | $34.19 | $34.45 | $34.45 | 7,185 |
| 2025-04-15 | $35.09 | $35.09 | $34.72 | $34.84 | $34.84 | 14,254 |
| 2025-04-14 | $35.00 | $35.04 | $34.60 | $34.89 | $34.89 | 14,150 |
| 2025-04-11 | $32.72 | $34.53 | $32.72 | $34.48 | $34.48 | 43,858 |
| 2025-04-10 | $34.39 | $34.44 | $33.63 | $34.10 | $34.10 | 94,948 |
| 2025-04-09 | $32.75 | $35.60 | $32.31 | $35.60 | $35.60 | 9,568 |
| 2025-04-08 | $34.61 | $34.75 | $32.46 | $32.75 | $32.75 | 16,061 |
| 2025-04-07 | $34.34 | $35.35 | $33.25 | $33.69 | $33.69 | 27,129 |
| 2025-04-04 | $35.71 | $35.71 | $33.88 | $34.20 | $34.20 | 16,280 |
| 2025-04-03 | $36.00 | $36.17 | $35.62 | $35.64 | $35.64 | 10,483 |
| 2025-04-02 | $37.07 | $38.26 | $37.07 | $38.26 | $38.26 | 21,487 |
| 2025-04-01 | $37.46 | $37.67 | $37.32 | $37.67 | $37.67 | 3,198 |
| 2025-03-31 | $37.10 | $37.75 | $37.10 | $37.62 | $37.62 | 3,273 |
| 2025-03-28 | $38.05 | $38.05 | $37.23 | $37.45 | $37.45 | 3,796 |
| 2025-03-27 | $38.07 | $38.42 | $38.07 | $38.19 | $38.19 | 6,392 |
| 2025-03-26 | $38.64 | $38.65 | $37.50 | $38.34 | $38.34 | 13,404 |
| 2025-03-25 | $38.77 | $38.80 | $38.62 | $38.64 | $38.64 | 4,525 |
| 2025-03-24 | $38.37 | $38.79 | $38.37 | $38.79 | $38.79 | 11,232 |
| 2025-03-21 | $36.81 | $37.86 | $36.81 | $37.81 | $37.81 | 11,118 |
| 2025-03-20 | $38.26 | $38.37 | $38.08 | $38.13 | $38.13 | 10,391 |
| 2025-03-19 | $37.84 | $38.44 | $37.82 | $38.30 | $38.30 | 15,102 |
| 2025-03-18 | $37.63 | $37.78 | $37.57 | $37.73 | $37.73 | 12,435 |
| 2025-03-17 | $37.60 | $38.13 | $37.60 | $38.07 | $38.07 | 32,825 |
| 2025-03-14 | $36.96 | $37.59 | $36.92 | $37.57 | $37.57 | 9,673 |
| 2025-03-13 | $37.63 | $37.63 | $36.64 | $36.70 | $36.70 | 11,162 |
| 2025-03-12 | $37.99 | $37.99 | $37.22 | $37.41 | $37.41 | 5,413 |
| 2025-03-11 | $37.76 | $37.90 | $37.19 | $37.53 | $37.53 | 12,115 |
| 2025-03-10 | $38.18 | $38.29 | $37.41 | $37.81 | $37.81 | 13,424 |
| 2025-03-07 | $38.52 | $38.83 | $37.94 | $38.75 | $38.75 | 6,980 |
| 2025-03-06 | $38.66 | $38.97 | $38.40 | $38.53 | $38.53 | 9,481 |
| 2025-03-05 | $38.54 | $39.02 | $38.44 | $39.02 | $39.02 | 4,304 |
| 2025-03-04 | $38.70 | $39.14 | $38.27 | $38.64 | $38.64 | 3,093 |
| 2025-03-03 | $40.36 | $40.36 | $39.13 | $39.14 | $39.14 | 21,685 |
| 2025-02-28 | $39.83 | $40.07 | $39.69 | $40.07 | $40.07 | 3,750 |
| 2025-02-27 | $40.41 | $40.41 | $39.79 | $39.79 | $39.79 | 5,263 |
| 2025-02-26 | $40.70 | $40.74 | $40.23 | $40.34 | $40.34 | 4,919 |
| 2025-02-25 | $40.27 | $40.55 | $40.13 | $40.41 | $40.41 | 15,633 |
| 2025-02-24 | $40.73 | $40.73 | $40.33 | $40.33 | $40.33 | 9,868 |
| 2025-02-21 | $41.76 | $41.76 | $40.40 | $40.47 | $40.47 | 5,402 |
| 2025-02-20 | $42.02 | $42.02 | $41.37 | $41.64 | $41.64 | 4,647 |
| 2025-02-19 | $41.94 | $42.20 | $41.94 | $41.99 | $41.99 | 5,876 |
| 2025-02-18 | $41.92 | $42.15 | $41.92 | $42.14 | $42.14 | 4,837 |
| 2025-02-14 | $43.21 | $43.21 | $41.92 | $41.92 | $41.92 | 6,219 |
| 2025-02-13 | $41.40 | $42.06 | $41.40 | $42.06 | $42.06 | 16,912 |
| 2025-02-12 | $41.43 | $41.55 | $41.20 | $41.40 | $41.40 | 5,117 |
| 2025-02-11 | $41.57 | $41.90 | $41.57 | $41.82 | $41.82 | 6,344 |
| 2025-02-10 | $42.25 | $42.25 | $41.84 | $42.07 | $42.07 | 11,837 |
| 2025-02-07 | $42.26 | $42.34 | $41.93 | $42.02 | $42.02 | 9,040 |
| 2025-02-06 | $42.78 | $42.78 | $42.39 | $42.59 | $42.59 | 3,487 |
| 2025-02-05 | $42.38 | $42.69 | $42.38 | $42.69 | $42.69 | 12,703 |
| 2025-02-04 | $42.00 | $42.39 | $41.89 | $42.36 | $42.36 | 8,113 |
| 2025-02-03 | $41.51 | $42.13 | $41.30 | $41.88 | $41.88 | 13,748 |
| 2025-01-31 | $42.79 | $42.98 | $42.25 | $42.46 | $42.46 | 21,848 |
| 2025-01-30 | $42.81 | $42.95 | $42.66 | $42.78 | $42.78 | 4,937 |
| 2025-01-29 | $42.50 | $42.63 | $42.10 | $42.32 | $42.32 | 7,749 |
| 2025-01-28 | $42.56 | $42.58 | $42.33 | $42.47 | $42.47 | 9,268 |
| 2025-01-27 | $42.19 | $42.69 | $42.19 | $42.45 | $42.45 | 24,535 |
| 2025-01-24 | $42.45 | $42.62 | $42.36 | $42.44 | $42.44 | 3,557 |
| 2025-01-23 | $42.33 | $42.60 | $42.08 | $42.46 | $42.46 | 14,526 |
| 2025-01-22 | $42.75 | $42.75 | $42.34 | $42.40 | $42.40 | 15,368 |
| 2025-01-21 | $42.36 | $42.71 | $42.36 | $42.71 | $42.71 | 20,660 |
| 2025-01-17 | $42.02 | $42.13 | $41.85 | $42.03 | $42.03 | 20,953 |
| 2025-01-16 | $41.72 | $41.96 | $41.63 | $41.86 | $41.86 | 14,272 |
| 2025-01-15 | $41.83 | $41.83 | $41.51 | $41.73 | $41.73 | 51,520 |
| 2025-01-14 | $40.75 | $40.98 | $40.56 | $40.98 | $40.98 | 21,616 |
| 2025-01-13 | $40.00 | $40.39 | $39.94 | $40.39 | $40.39 | 49,063 |
| 2025-01-10 | $41.10 | $41.10 | $40.10 | $40.29 | $40.29 | 21,200 |
| 2025-01-08 | $41.07 | $41.21 | $40.62 | $41.14 | $41.14 | 30,383 |
| 2025-01-07 | $41.77 | $41.77 | $41.03 | $41.09 | $41.09 | 11,525 |
| 2025-01-06 | $41.83 | $41.89 | $41.44 | $41.44 | $41.44 | 17,577 |
| 2025-01-03 | $41.13 | $41.49 | $41.13 | $41.49 | $41.49 | 4,156 |
| 2025-01-02 | $41.61 | $41.61 | $40.82 | $40.99 | $40.99 | 6,714 |
| 2024-12-31 | $41.34 | $41.47 | $41.08 | $41.13 | $41.13 | 6,653 |
| 2024-12-30 | $40.71 | $41.22 | $40.68 | $41.10 | $41.10 | 13,113 |
| 2024-12-27 | $42.03 | $42.20 | $41.12 | $41.34 | $41.34 | 6,253 |
| 2024-12-26 | $41.45 | $42.01 | $41.45 | $42.01 | $42.01 | 5,305 |
| 2024-12-24 | $41.27 | $41.70 | $41.27 | $41.70 | $41.70 | 9,124 |
| 2024-12-23 | $41.43 | $41.43 | $41.04 | $41.35 | $41.35 | 9,299 |
| 2024-12-20 | $41.19 | $41.91 | $41.19 | $41.40 | $41.40 | 7,589 |
| 2024-12-19 | $41.59 | $41.59 | $41.20 | $41.20 | $41.20 | 4,846 |
| 2024-12-18 | $43.28 | $43.28 | $41.10 | $41.45 | $41.45 | 7,844 |
| 2024-12-17 | $43.60 | $43.60 | $43.02 | $43.07 | $43.07 | 20,103 |
| 2024-12-16 | $43.97 | $44.27 | $43.97 | $44.15 | $43.70 | 2,361 |
| 2024-12-13 | $44.24 | $44.24 | $43.75 | $43.87 | $43.43 | 5,653 |
| 2024-12-12 | $44.44 | $44.45 | $44.17 | $44.17 | $43.73 | 9,173 |
| 2024-12-11 | $44.56 | $44.81 | $44.56 | $44.59 | $44.59 | 5,172 |
| 2024-12-10 | $44.60 | $44.63 | $44.26 | $44.26 | $44.26 | 7,100 |
| 2024-12-09 | $44.98 | $44.98 | $44.45 | $44.45 | $44.45 | 2,720 |
| 2024-12-06 | $44.71 | $44.71 | $44.45 | $44.57 | $44.57 | 5,417 |
| 2024-12-05 | $45.05 | $45.05 | $44.51 | $44.51 | $44.51 | 14,108 |
| 2024-12-04 | $45.05 | $45.15 | $44.86 | $45.09 | $45.09 | 7,275 |
| 2024-12-03 | $45.00 | $45.00 | $44.74 | $44.94 | $44.94 | 36,193 |
| 2024-12-02 | $45.16 | $45.24 | $44.78 | $45.22 | $45.22 | 5,893 |
| 2024-11-29 | $45.09 | $45.12 | $45.04 | $45.04 | $45.04 | 462 |
| 2024-11-27 | $45.31 | $45.45 | $44.94 | $44.94 | $44.94 | 6,914 |
| 2024-11-26 | $45.37 | $45.40 | $44.85 | $44.99 | $44.99 | 10,776 |
| 2024-11-25 | $45.30 | $45.93 | $45.30 | $45.40 | $45.40 | 9,177 |
| 2024-11-22 | $44.02 | $44.67 | $44.02 | $44.63 | $44.63 | 7,292 |
| 2024-11-21 | $43.89 | $44.02 | $43.80 | $43.89 | $43.89 | 8,799 |
| 2024-11-20 | $43.05 | $43.18 | $42.89 | $43.18 | $43.18 | 8,756 |
| 2024-11-19 | $42.78 | $43.21 | $42.78 | $43.19 | $43.19 | 5,004 |
| 2024-11-18 | $43.32 | $43.44 | $43.02 | $43.07 | $43.07 | 3,554 |
| 2024-11-15 | $43.11 | $43.22 | $43.07 | $43.22 | $43.22 | 3,583 |
| 2024-11-14 | $44.06 | $44.06 | $43.51 | $43.51 | $43.51 | 6,525 |
| 2024-11-13 | $45.66 | $45.66 | $43.99 | $43.99 | $43.99 | 10,664 |
| 2024-11-12 | $45.11 | $45.11 | $44.35 | $44.36 | $44.36 | 5,216 |
| 2024-11-11 | $44.88 | $45.20 | $44.88 | $45.06 | $45.06 | 27,938 |
| 2024-11-08 | $44.08 | $44.48 | $44.08 | $44.34 | $44.34 | 3,122 |
| 2024-11-07 | $44.34 | $44.59 | $44.18 | $44.19 | $44.19 | 4,626 |
| 2024-11-06 | $43.20 | $44.48 | $43.20 | $44.47 | $44.47 | 3,988 |
| 2024-11-05 | $41.17 | $41.93 | $41.17 | $41.93 | $41.93 | 2,213 |
| 2024-11-04 | $41.16 | $41.27 | $41.06 | $41.08 | $41.08 | 10,821 |
| 2024-11-01 | $41.04 | $41.25 | $40.84 | $40.89 | $40.89 | 19,002 |
| 2024-10-31 | $41.32 | $41.37 | $40.84 | $40.84 | $40.84 | 5,593 |
| 2024-10-30 | $41.27 | $41.81 | $41.27 | $41.47 | $41.47 | 3,381 |
| 2024-10-29 | $41.44 | $41.44 | $41.23 | $41.37 | $41.37 | 7,425 |
| 2024-10-28 | $41.10 | $41.56 | $41.10 | $41.56 | $41.56 | 3,146 |
| 2024-10-25 | $41.40 | $41.40 | $40.86 | $40.86 | $40.86 | 6,591 |
| 2024-10-24 | $41.02 | $41.12 | $40.95 | $41.12 | $41.12 | 1,323 |
| 2024-10-23 | $41.07 | $41.07 | $40.81 | $40.99 | $40.99 | 828 |
| 2024-10-22 | $41.23 | $41.30 | $41.12 | $41.20 | $41.20 | 15,770 |
| 2024-10-21 | $42.14 | $42.14 | $41.42 | $41.44 | $41.44 | 3,086 |
| 2024-10-18 | $42.37 | $42.37 | $42.22 | $42.22 | $42.22 | 1,178 |
| 2024-10-17 | $42.21 | $42.33 | $42.18 | $42.33 | $42.33 | 5,182 |
| 2024-10-16 | $42.00 | $42.46 | $42.00 | $42.39 | $42.39 | 9,193 |
| 2024-10-15 | $41.78 | $42.16 | $41.78 | $41.79 | $41.79 | 5,770 |
| 2024-10-14 | $41.47 | $41.72 | $41.37 | $41.72 | $41.72 | 2,272 |
| 2024-10-11 | $40.76 | $41.40 | $40.76 | $41.40 | $41.40 | 6,297 |
| 2024-10-10 | $40.81 | $40.81 | $40.48 | $40.62 | $40.62 | 5,053 |
| 2024-10-09 | $40.92 | $41.08 | $40.78 | $40.93 | $40.93 | 7,302 |
| 2024-10-08 | $40.82 | $40.90 | $40.82 | $40.84 | $40.84 | 2,189 |
| 2024-10-07 | $41.21 | $41.21 | $40.58 | $40.81 | $40.81 | 8,134 |
| 2024-10-04 | $41.24 | $41.25 | $41.17 | $41.22 | $41.22 | 3,701 |
| 2024-10-03 | $40.89 | $40.89 | $40.64 | $40.64 | $40.64 | 1,837 |
| 2024-10-02 | $41.32 | $41.32 | $40.97 | $40.97 | $40.97 | 4,851 |
| 2024-10-01 | $41.29 | $41.35 | $41.00 | $41.16 | $41.16 | 7,271 |
| 2024-09-30 | $41.52 | $41.85 | $41.52 | $41.81 | $41.81 | 4,779 |
| 2024-09-27 | $41.83 | $42.06 | $41.60 | $41.67 | $41.67 | 12,010 |
| 2024-09-26 | $41.47 | $41.50 | $41.38 | $41.41 | $41.41 | 18,098 |
| 2024-09-25 | $41.54 | $41.54 | $41.01 | $41.01 | $41.01 | 6,562 |
| 2024-09-24 | $41.81 | $41.88 | $41.76 | $41.78 | $41.55 | 3,093 |
| 2024-09-23 | $41.90 | $41.90 | $41.67 | $41.76 | $41.54 | 5,317 |
| 2024-09-20 | $41.93 | $42.02 | $41.73 | $41.73 | $41.50 | 4,084 |
| 2024-09-19 | $42.26 | $42.26 | $41.99 | $42.20 | $41.98 | 2,636 |
| 2024-09-18 | $41.24 | $42.12 | $41.24 | $41.42 | $41.20 | 3,202 |
| 2024-09-17 | $41.36 | $41.82 | $41.33 | $41.33 | $41.33 | 8,058 |
| 2024-09-16 | $40.86 | $41.03 | $40.85 | $41.03 | $41.03 | 5,084 |
| 2024-09-13 | $40.25 | $40.89 | $40.25 | $40.87 | $40.87 | 5,926 |
| 2024-09-12 | $39.50 | $40.07 | $39.31 | $39.81 | $39.81 | 6,115 |
| 2024-09-11 | $39.22 | $40.92 | $38.85 | $40.92 | $40.92 | 17,305 |
| 2024-09-10 | $39.36 | $39.36 | $38.90 | $39.26 | $39.26 | 10,330 |
| 2024-09-09 | $39.74 | $39.74 | $39.39 | $39.39 | $39.39 | 2,804 |
| 2024-09-06 | $40.28 | $40.28 | $39.48 | $39.48 | $39.48 | 5,176 |
| 2024-09-05 | $40.35 | $40.38 | $40.16 | $40.16 | $40.16 | 5,654 |
| 2024-09-04 | $40.34 | $40.57 | $40.22 | $40.35 | $40.35 | 6,644 |
| 2024-09-03 | $41.38 | $41.38 | $40.34 | $40.37 | $40.37 | 6,915 |
| 2024-08-30 | $41.41 | $41.57 | $41.27 | $41.57 | $41.57 | 657 |
| 2024-08-29 | $41.48 | $41.60 | $41.33 | $41.33 | $41.33 | 2,430 |
| 2024-08-28 | $40.16 | $41.26 | $40.16 | $41.15 | $41.15 | 12,759 |
| 2024-08-27 | $41.15 | $41.29 | $41.15 | $41.24 | $41.24 | 2,612 |
| 2024-08-26 | $41.83 | $41.86 | $41.48 | $41.48 | $41.48 | 12,717 |
| 2024-08-23 | $40.73 | $41.60 | $40.64 | $41.55 | $41.55 | 8,046 |
| 2024-08-22 | $40.64 | $40.64 | $40.28 | $40.28 | $40.28 | 1,273 |
| 2024-08-21 | $40.25 | $40.60 | $40.25 | $40.59 | $40.59 | 2,667 |
| 2024-08-20 | $40.39 | $40.39 | $40.14 | $40.17 | $40.17 | 3,128 |
| 2024-08-19 | $40.23 | $40.59 | $40.23 | $40.55 | $40.55 | 4,537 |
| 2024-08-16 | $40.28 | $40.34 | $40.10 | $40.22 | $40.22 | 6,138 |
| 2024-08-15 | $40.00 | $40.34 | $40.00 | $40.12 | $40.12 | 4,683 |
| 2024-08-14 | $39.15 | $39.26 | $39.05 | $39.21 | $39.21 | 1,482 |
| 2024-08-13 | $39.00 | $39.40 | $38.80 | $39.33 | $39.33 | 2,109 |
| 2024-08-12 | $38.96 | $38.96 | $38.63 | $38.63 | $38.63 | 1,561 |
| 2024-08-09 | $39.09 | $39.17 | $38.95 | $39.17 | $39.17 | 1,274 |
| 2024-08-08 | $38.85 | $39.32 | $38.85 | $39.25 | $39.25 | 3,295 |
| 2024-08-07 | $39.48 | $39.59 | $38.42 | $38.43 | $38.43 | 13,330 |
| 2024-08-06 | $37.54 | $39.21 | $37.54 | $38.84 | $38.84 | 1,749 |
| 2024-08-05 | $37.81 | $38.54 | $37.69 | $38.32 | $38.32 | 1,607 |
| 2024-08-02 | $39.80 | $39.80 | $39.32 | $39.60 | $39.60 | 2,581 |
| 2024-08-01 | $41.95 | $41.95 | $40.71 | $40.92 | $40.92 | 2,738 |
| 2024-07-31 | $41.94 | $42.81 | $41.94 | $42.12 | $42.12 | 4,439 |
| 2024-07-30 | $41.92 | $41.95 | $41.75 | $41.95 | $41.95 | 3,362 |
| 2024-07-29 | $41.98 | $42.05 | $41.55 | $41.66 | $41.66 | 5,619 |
| 2024-07-26 | $41.87 | $41.89 | $41.72 | $41.87 | $41.87 | 3,776 |
| 2024-07-25 | $40.85 | $41.40 | $40.85 | $41.14 | $41.14 | 1,538 |
| 2024-07-24 | $41.25 | $41.55 | $40.59 | $40.59 | $40.59 | 5,549 |
| 2024-07-23 | $40.94 | $41.62 | $40.94 | $41.41 | $41.41 | 8,313 |
| 2024-07-22 | $40.67 | $41.11 | $40.31 | $41.04 | $41.04 | 10,682 |
| 2024-07-19 | $40.39 | $40.46 | $40.37 | $40.37 | $40.37 | 2,660 |
| 2024-07-18 | $41.35 | $41.55 | $40.55 | $40.66 | $40.66 | 5,071 |
| 2024-07-17 | $41.17 | $41.98 | $41.17 | $41.30 | $41.30 | 6,340 |
| 2024-07-16 | $40.36 | $41.51 | $40.36 | $41.51 | $41.51 | 3,391 |
| 2024-07-15 | $39.98 | $40.19 | $39.98 | $40.01 | $40.01 | 3,988 |
| 2024-07-12 | $39.47 | $39.82 | $39.47 | $39.51 | $39.51 | 2,776 |
| 2024-07-11 | $38.88 | $39.16 | $38.88 | $39.16 | $39.16 | 6,046 |
| 2024-07-10 | $37.72 | $37.87 | $37.69 | $37.87 | $37.87 | 10,708 |
| 2024-07-09 | $37.78 | $37.78 | $37.44 | $37.45 | $37.45 | 10,872 |
| 2024-07-08 | $37.74 | $37.90 | $37.62 | $37.67 | $37.67 | 14,230 |
| 2024-07-05 | $37.39 | $37.47 | $37.37 | $37.47 | $37.47 | 4,716 |
| 2024-07-03 | $37.71 | $37.71 | $37.68 | $37.68 | $37.68 | 1,084 |
| 2024-07-02 | $37.54 | $37.72 | $37.54 | $37.69 | $37.69 | 2,570 |
| 2024-07-01 | $37.41 | $37.51 | $37.41 | $37.49 | $37.49 | 1,289 |
| 2024-06-28 | $37.66 | $37.92 | $37.66 | $37.87 | $37.87 | 6,406 |
| 2024-06-27 | $37.47 | $37.57 | $37.38 | $37.57 | $37.57 | 9,331 |
| 2024-06-26 | $37.28 | $37.37 | $37.26 | $37.37 | $37.37 | 1,245 |
| 2024-06-25 | $37.52 | $37.52 | $37.34 | $37.35 | $37.35 | 2,332 |
| 2024-06-24 | $37.61 | $37.82 | $37.61 | $37.70 | $37.70 | 3,879 |
| 2024-06-21 | $37.64 | $37.64 | $37.27 | $37.48 | $37.48 | 10,350 |
| 2024-06-20 | $37.55 | $37.61 | $37.38 | $37.39 | $37.39 | 3,952 |
| 2024-06-18 | $37.83 | $37.83 | $37.48 | $37.56 | $37.56 | 9,575 |
| 2024-06-17 | $37.14 | $37.58 | $37.02 | $37.58 | $37.58 | 7,583 |
| 2024-06-14 | $37.11 | $37.25 | $37.04 | $37.19 | $37.19 | 3,886 |
| 2024-06-13 | $38.21 | $38.21 | $37.56 | $37.81 | $37.81 | 6,011 |
| 2024-06-12 | $38.53 | $38.53 | $38.21 | $38.21 | $38.21 | 8,273 |
| 2024-06-11 | $37.51 | $37.60 | $37.24 | $37.53 | $37.53 | 7,811 |
| 2024-06-10 | $37.75 | $37.83 | $37.70 | $37.78 | $37.63 | 2,303 |
| 2024-06-07 | $38.14 | $38.14 | $37.99 | $37.99 | $37.84 | 788 |
| 2024-06-06 | $38.61 | $38.61 | $38.35 | $38.36 | $38.21 | 1,963 |
| 2024-06-05 | $38.25 | $38.61 | $38.25 | $38.61 | $38.46 | 1,887 |
| 2024-06-04 | $38.60 | $38.60 | $38.16 | $38.22 | $38.08 | 2,927 |
| 2024-06-03 | $39.07 | $39.07 | $38.65 | $38.82 | $38.67 | 2,866 |
| 2024-05-31 | $38.57 | $38.87 | $38.51 | $38.87 | $38.72 | 2,310 |
| 2024-05-30 | $38.23 | $38.58 | $38.23 | $38.46 | $38.31 | 3,547 |
| 2024-05-29 | $38.24 | $38.24 | $38.02 | $38.02 | $37.88 | 2,861 |
| 2024-05-28 | $38.77 | $38.77 | $38.32 | $38.55 | $38.40 | 6,299 |
| 2024-05-24 | $38.55 | $38.66 | $38.54 | $38.62 | $38.47 | 4,401 |
| 2024-05-23 | $38.60 | $38.62 | $38.28 | $38.28 | $38.13 | 2,972 |
| 2024-05-22 | $39.05 | $39.14 | $38.81 | $38.83 | $38.68 | 3,078 |
| 2024-05-21 | $39.14 | $39.18 | $39.02 | $39.11 | $38.96 | 3,852 |
| 2024-05-20 | $39.27 | $39.36 | $39.14 | $39.14 | $38.98 | 1,972 |
| 2024-05-17 | $39.21 | $39.21 | $39.16 | $39.17 | $39.02 | 2,698 |
| 2024-05-16 | $39.27 | $39.33 | $39.21 | $39.24 | $39.09 | 14,076 |
| 2024-05-15 | $39.46 | $39.46 | $39.29 | $39.37 | $39.22 | 6,239 |
| 2024-05-14 | $39.16 | $39.33 | $39.12 | $39.22 | $39.06 | 7,018 |
| 2024-05-13 | $39.02 | $39.11 | $38.82 | $38.82 | $38.67 | 5,767 |
| 2024-05-10 | $38.82 | $38.89 | $38.65 | $38.74 | $38.59 | 2,092 |
| 2024-05-09 | $38.41 | $38.82 | $38.41 | $38.82 | $38.67 | 1,914 |
| 2024-05-08 | $38.25 | $38.39 | $38.21 | $38.39 | $38.24 | 1,650 |
| 2024-05-07 | $38.42 | $38.70 | $38.40 | $38.55 | $38.40 | 10,841 |
| 2024-05-06 | $38.40 | $38.40 | $38.32 | $38.35 | $38.20 | 3,756 |
| 2024-05-03 | $38.10 | $38.31 | $37.92 | $37.96 | $37.81 | 1,285 |
| 2024-05-02 | $37.18 | $37.69 | $37.18 | $37.65 | $37.51 | 5,102 |
| 2024-05-01 | $36.97 | $37.72 | $36.93 | $37.12 | $36.98 | 5,594 |
| 2024-04-30 | $37.36 | $37.37 | $36.93 | $36.93 | $36.78 | 2,835 |
| 2024-04-29 | $37.48 | $37.60 | $37.48 | $37.55 | $37.41 | 949 |
| 2024-04-26 | $37.36 | $37.36 | $37.29 | $37.29 | $37.29 | 1,113 |
| 2024-04-25 | $37.09 | $37.09 | $36.76 | $37.01 | $37.01 | 8,372 |
| 2024-04-24 | $37.56 | $37.56 | $37.16 | $37.39 | $37.39 | 5,949 |
| 2024-04-23 | $37.18 | $37.52 | $37.18 | $37.45 | $37.45 | 1,836 |
| 2024-04-22 | $36.59 | $36.86 | $36.59 | $36.74 | $36.74 | 3,678 |
| 2024-04-19 | $36.47 | $36.47 | $36.23 | $36.45 | $36.45 | 3,429 |
| 2024-04-18 | $36.05 | $36.27 | $36.02 | $36.09 | $36.09 | 4,680 |
| 2024-04-17 | $36.61 | $36.61 | $36.06 | $36.08 | $36.08 | 3,927 |
| 2024-04-16 | $36.03 | $36.39 | $36.03 | $36.34 | $36.34 | 1,620 |
| 2024-04-15 | $37.07 | $37.07 | $36.46 | $36.55 | $36.55 | 7,427 |
| 2024-04-12 | $37.23 | $37.23 | $36.83 | $36.91 | $36.91 | 3,984 |
| 2024-04-11 | $37.39 | $37.59 | $37.28 | $37.56 | $37.56 | 3,808 |
| 2024-04-10 | $37.89 | $37.89 | $37.13 | $37.33 | $37.33 | 7,525 |
| 2024-04-09 | $38.57 | $38.63 | $38.26 | $38.49 | $38.49 | 1,938 |
| 2024-04-08 | $38.37 | $38.45 | $38.33 | $38.33 | $38.33 | 2,778 |
| 2024-04-05 | $38.22 | $38.22 | $38.07 | $38.13 | $38.13 | 2,307 |
| 2024-04-04 | $38.69 | $38.70 | $37.96 | $37.96 | $37.96 | 5,053 |
| 2024-04-03 | $38.09 | $38.36 | $38.09 | $38.30 | $38.30 | 5,868 |
| 2024-04-02 | $38.43 | $38.43 | $37.90 | $38.03 | $38.03 | 8,679 |
| 2024-04-01 | $39.14 | $39.14 | $38.75 | $38.75 | $38.75 | 3,579 |
| 2024-03-28 | $38.98 | $39.22 | $38.98 | $39.17 | $39.17 | 1,593 |
| 2024-03-27 | $38.27 | $38.90 | $38.27 | $38.90 | $38.90 | 7,726 |
| 2024-03-26 | $38.14 | $38.14 | $38.01 | $38.01 | $38.01 | 1,314 |
| 2024-03-25 | $38.23 | $38.23 | $37.82 | $37.82 | $37.82 | 48,095 |
| 2024-03-22 | $38.36 | $38.39 | $38.20 | $38.20 | $38.20 | 4,192 |
| 2024-03-21 | $38.37 | $38.81 | $38.37 | $38.69 | $38.69 | 6,815 |
| 2024-03-20 | $37.58 | $38.27 | $37.58 | $38.27 | $38.27 | 5,139 |
| 2024-03-19 | $37.26 | $37.62 | $37.26 | $37.62 | $37.62 | 4,056 |
| 2024-03-18 | $37.66 | $37.66 | $37.30 | $37.30 | $37.30 | 7,471 |
| 2024-03-15 | $37.30 | $37.59 | $37.28 | $37.47 | $37.47 | 9,117 |
| 2024-03-14 | $37.62 | $37.62 | $37.22 | $37.22 | $37.22 | 2,826 |
| 2024-03-13 | $37.86 | $38.15 | $37.83 | $37.85 | $37.85 | 6,240 |
| 2024-03-12 | $38.01 | $38.01 | $37.72 | $37.86 | $37.86 | 5,494 |
| 2024-03-11 | $38.01 | $38.05 | $37.78 | $37.94 | $37.94 | 12,191 |
| 2024-03-08 | $38.40 | $38.54 | $37.96 | $38.17 | $38.17 | 3,645 |
| 2024-03-07 | $38.22 | $38.24 | $38.12 | $38.21 | $38.21 | 6,003 |
| 2024-03-06 | $38.11 | $38.11 | $37.72 | $37.86 | $37.86 | 3,370 |
| 2024-03-05 | $37.95 | $37.95 | $37.75 | $37.75 | $37.75 | 1,676 |
| 2024-03-04 | $38.43 | $38.43 | $37.88 | $37.88 | $37.88 | 5,320 |
| 2024-03-01 | $38.05 | $38.14 | $38.05 | $38.09 | $38.09 | 3,392 |
| 2024-02-29 | $37.84 | $38.16 | $37.84 | $37.96 | $37.96 | 7,140 |
| 2024-02-28 | $37.60 | $37.95 | $37.57 | $37.67 | $37.67 | 5,794 |
| 2024-02-27 | $37.93 | $38.09 | $37.86 | $37.99 | $37.99 | 18,876 |
| 2024-02-26 | $37.62 | $37.75 | $37.55 | $37.71 | $37.71 | 4,190 |
| 2024-02-23 | $37.52 | $37.75 | $37.52 | $37.63 | $37.63 | 4,131 |
| 2024-02-22 | $37.46 | $37.52 | $37.29 | $37.52 | $37.52 | 3,954 |
| 2024-02-21 | $37.56 | $37.56 | $37.28 | $37.39 | $37.39 | 5,301 |
| 2024-02-20 | $38.18 | $38.18 | $37.46 | $37.50 | $37.50 | 63,546 |
| 2024-02-16 | $38.02 | $38.26 | $37.96 | $37.96 | $37.96 | 1,873 |
| 2024-02-15 | $38.05 | $38.35 | $37.95 | $38.35 | $38.35 | 5,976 |
| 2024-02-14 | $37.33 | $37.51 | $37.16 | $37.51 | $37.51 | 4,115 |
| 2024-02-13 | $37.07 | $37.32 | $36.50 | $36.73 | $36.73 | 9,364 |
| 2024-02-12 | $38.01 | $38.30 | $37.74 | $38.19 | $38.19 | 3,868 |
| 2024-02-09 | $36.98 | $37.49 | $36.98 | $37.49 | $37.49 | 3,665 |
| 2024-02-08 | $36.68 | $37.01 | $36.41 | $37.00 | $37.00 | 4,515 |
| 2024-02-07 | $36.57 | $36.65 | $36.38 | $36.51 | $36.51 | 7,517 |
| 2024-02-06 | $36.30 | $36.76 | $36.30 | $36.64 | $36.64 | 7,221 |
| 2024-02-05 | $36.51 | $36.65 | $36.29 | $36.53 | $36.53 | 7,279 |
| 2024-02-02 | $36.90 | $37.19 | $36.75 | $37.08 | $37.08 | 5,203 |
| 2024-02-01 | $36.99 | $37.19 | $36.82 | $37.14 | $37.14 | 3,685 |
| 2024-01-31 | $37.47 | $37.60 | $36.98 | $36.99 | $36.99 | 7,079 |
| 2024-01-30 | $37.98 | $38.11 | $37.68 | $37.75 | $37.75 | 3,770 |
| 2024-01-29 | $37.69 | $37.87 | $37.47 | $37.87 | $37.87 | 2,096 |
| 2024-01-26 | $37.71 | $37.71 | $37.39 | $37.51 | $37.51 | 4,860 |
| 2024-01-25 | $37.63 | $37.63 | $37.21 | $37.39 | $37.39 | 11,224 |
| 2024-01-24 | $37.90 | $37.90 | $37.08 | $37.08 | $37.08 | 9,324 |
| 2024-01-23 | $37.94 | $38.22 | $37.38 | $37.42 | $37.42 | 10,559 |
| 2024-01-22 | $37.29 | $37.89 | $37.29 | $37.65 | $37.65 | 4,605 |
| 2024-01-19 | $36.93 | $36.93 | $36.31 | $36.87 | $36.87 | 7,855 |
| 2024-01-18 | $36.23 | $37.00 | $36.08 | $37.00 | $37.00 | 5,601 |
| 2024-01-17 | $36.17 | $36.33 | $35.91 | $36.12 | $36.12 | 38,288 |
| 2024-01-16 | $37.20 | $37.20 | $36.47 | $36.47 | $36.47 | 7,144 |
| 2024-01-12 | $37.81 | $38.89 | $36.89 | $36.94 | $36.94 | 4,131 |
| 2024-01-11 | $37.21 | $37.21 | $36.57 | $36.96 | $36.96 | 5,385 |
| 2024-01-10 | $37.26 | $37.33 | $37.00 | $37.15 | $37.15 | 19,807 |
| 2024-01-09 | $37.41 | $37.41 | $36.96 | $37.05 | $37.05 | 8,535 |
| 2024-01-08 | $37.08 | $37.47 | $37.01 | $37.46 | $37.46 | 15,100 |
| 2024-01-05 | $36.91 | $37.27 | $36.78 | $36.86 | $36.86 | 6,233 |
| 2024-01-04 | $37.09 | $37.19 | $36.97 | $36.97 | $36.97 | 6,223 |
| 2024-01-03 | $37.42 | $37.48 | $36.96 | $37.00 | $37.00 | 15,369 |
| 2024-01-02 | $38.32 | $38.32 | $37.83 | $37.99 | $37.99 | 32,888 |
| 2023-12-29 | $38.77 | $38.77 | $38.26 | $38.26 | $38.26 | 21,334 |
| 2023-12-28 | $39.00 | $39.31 | $38.71 | $38.80 | $38.80 | 11,682 |
| 2023-12-27 | $39.00 | $39.00 | $38.72 | $38.87 | $38.87 | 5,787 |
| 2023-12-26 | $38.54 | $38.80 | $38.37 | $38.62 | $38.62 | 5,622 |
| 2023-12-22 | $38.41 | $38.41 | $38.22 | $38.23 | $38.23 | 11,199 |
| 2023-12-21 | $37.83 | $38.02 | $37.74 | $38.02 | $38.02 | 5,189 |
| 2023-12-20 | $37.84 | $38.45 | $37.42 | $37.42 | $37.42 | 8,129 |
| 2023-12-19 | $37.74 | $38.17 | $37.74 | $38.01 | $38.01 | 67,969 |
| 2023-12-18 | $37.89 | $37.89 | $37.31 | $37.36 | $37.36 | 4,933 |
| 2023-12-15 | $37.68 | $37.81 | $37.35 | $37.35 | $37.35 | 5,675 |
| 2023-12-14 | $37.80 | $37.94 | $37.43 | $37.74 | $37.74 | 7,344 |
| 2023-12-13 | $35.49 | $36.81 | $35.47 | $36.81 | $36.81 | 13,977 |
| 2023-12-12 | $35.50 | $35.73 | $35.45 | $35.61 | $35.61 | 7,736 |
| 2023-12-11 | $35.51 | $35.70 | $35.39 | $35.70 | $35.70 | 18,048 |
| 2023-12-08 | $35.30 | $35.49 | $35.10 | $35.39 | $35.39 | 6,911 |
| 2023-12-07 | $34.94 | $35.24 | $34.91 | $35.24 | $35.24 | 6,750 |
| 2023-12-06 | $35.53 | $35.53 | $34.79 | $34.88 | $34.88 | 13,401 |
| 2023-12-05 | $35.00 | $35.10 | $34.81 | $34.81 | $34.81 | 19,584 |
| 2023-12-04 | $34.85 | $35.32 | $34.85 | $35.32 | $35.32 | 6,308 |
| 2023-12-01 | $33.88 | $34.81 | $33.76 | $34.81 | $34.81 | 14,718 |
| 2023-11-30 | $33.93 | $33.93 | $33.81 | $33.84 | $33.84 | 5,128 |
| 2023-11-29 | $34.16 | $34.16 | $33.82 | $33.82 | $33.82 | 9,187 |
| 2023-11-28 | $33.62 | $33.87 | $33.55 | $33.62 | $33.62 | 5,640 |
| 2023-11-27 | $33.64 | $33.88 | $33.64 | $33.82 | $33.82 | 3,843 |
| 2023-11-24 | $34.00 | $34.00 | $33.82 | $33.90 | $33.90 | 5,787 |
| 2023-11-22 | $33.74 | $34.02 | $33.74 | $33.76 | $33.76 | 3,915 |
| 2023-11-21 | $33.79 | $33.80 | $33.61 | $33.68 | $33.68 | 11,505 |
| 2023-11-20 | $33.77 | $34.05 | $33.77 | $33.95 | $33.95 | 3,138 |
| 2023-11-17 | $33.66 | $33.93 | $33.66 | $33.87 | $33.87 | 14,326 |
| 2023-11-16 | $34.10 | $34.10 | $33.50 | $33.50 | $33.50 | 11,353 |
| 2023-11-15 | $34.04 | $34.51 | $34.04 | $34.09 | $34.09 | 14,231 |
| 2023-11-14 | $33.24 | $34.02 | $33.24 | $33.95 | $33.95 | 8,410 |
| 2023-11-13 | $32.11 | $32.20 | $32.11 | $32.20 | $32.20 | 837 |
| 2023-11-10 | $31.97 | $32.28 | $31.83 | $32.20 | $32.20 | 7,874 |
| 2023-11-09 | $32.77 | $32.77 | $31.86 | $31.86 | $31.86 | 11,114 |
| 2023-11-08 | $32.52 | $32.52 | $32.28 | $32.34 | $32.34 | 5,201 |
| 2023-11-07 | $32.44 | $32.58 | $32.44 | $32.56 | $32.56 | 1,899 |
| 2023-11-06 | $32.96 | $32.96 | $32.68 | $32.83 | $32.83 | 13,770 |
| 2023-11-03 | $32.78 | $33.29 | $32.78 | $33.06 | $33.06 | 16,258 |
| 2023-11-02 | $31.91 | $32.22 | $31.84 | $32.22 | $32.22 | 20,493 |
| 2023-11-01 | $30.94 | $31.35 | $30.94 | $31.34 | $31.34 | 38,682 |
| 2023-10-31 | $30.96 | $31.24 | $30.93 | $31.20 | $31.20 | 6,768 |
| 2023-10-30 | $30.85 | $30.98 | $30.75 | $30.91 | $30.91 | 6,970 |
| 2023-10-27 | $30.90 | $30.90 | $30.69 | $30.69 | $30.69 | 4,810 |
| 2023-10-26 | $30.84 | $31.28 | $30.84 | $31.09 | $31.09 | 20,131 |
| 2023-10-25 | $31.28 | $31.28 | $30.91 | $30.92 | $30.92 | 6,771 |
| 2023-10-24 | $31.16 | $31.33 | $31.16 | $31.33 | $31.33 | 4,167 |
| 2023-10-23 | $31.37 | $31.40 | $31.12 | $31.12 | $31.12 | 4,130 |
| 2023-10-20 | $31.61 | $31.61 | $31.39 | $31.39 | $31.39 | 10,374 |
| 2023-10-19 | $32.13 | $32.34 | $31.69 | $31.81 | $31.81 | 20,990 |
| 2023-10-18 | $32.85 | $32.85 | $32.30 | $32.33 | $32.33 | 3,973 |
| 2023-10-17 | $32.49 | $33.13 | $32.49 | $32.93 | $32.93 | 6,890 |
| 2023-10-16 | $32.38 | $32.67 | $32.32 | $32.58 | $32.58 | 13,179 |
| 2023-10-13 | $32.13 | $32.13 | $31.95 | $31.96 | $31.96 | 2,461 |
| 2023-10-12 | $33.18 | $33.18 | $32.16 | $32.41 | $32.41 | 19,503 |
| 2023-10-11 | $33.14 | $33.14 | $32.96 | $33.03 | $33.03 | 4,353 |
| 2023-10-10 | $33.13 | $33.23 | $33.01 | $33.01 | $33.01 | 4,789 |
| 2023-10-09 | $32.37 | $32.78 | $32.32 | $32.66 | $32.66 | 7,724 |
| 2023-10-06 | $32.13 | $32.64 | $32.02 | $32.45 | $32.45 | 5,408 |
| 2023-10-05 | $32.34 | $32.34 | $32.14 | $32.27 | $32.27 | 5,473 |
| 2023-10-04 | $32.19 | $32.31 | $32.14 | $32.28 | $32.28 | 2,910 |
| 2023-10-03 | $32.50 | $32.50 | $32.09 | $32.17 | $32.17 | 9,748 |
| 2023-10-02 | $33.12 | $33.12 | $32.64 | $32.74 | $32.74 | 1,805 |
| 2023-09-29 | $33.36 | $33.46 | $33.06 | $33.06 | $33.06 | 11,147 |
| 2023-09-28 | $33.05 | $33.51 | $33.05 | $33.30 | $33.30 | 6,781 |
| 2023-09-27 | $32.63 | $33.05 | $32.63 | $32.95 | $32.95 | 5,391 |
| 2023-09-26 | $32.92 | $33.09 | $32.60 | $32.60 | $32.60 | 4,080 |
| 2023-09-25 | $32.79 | $33.33 | $32.79 | $33.22 | $33.07 | 3,597 |
| 2023-09-22 | $33.26 | $33.31 | $33.12 | $33.12 | $32.98 | 6,572 |
| 2023-09-21 | $33.38 | $33.43 | $33.20 | $33.20 | $33.06 | 5,027 |
| 2023-09-20 | $34.16 | $34.25 | $33.68 | $33.68 | $33.54 | 8,182 |
| 2023-09-19 | $33.93 | $34.21 | $33.84 | $33.95 | $33.80 | 5,467 |
| 2023-09-18 | $34.24 | $34.24 | $34.01 | $34.02 | $33.87 | 2,338 |
| 2023-09-15 | $34.02 | $34.21 | $34.02 | $34.21 | $34.06 | 3,010 |
| 2023-09-14 | $34.57 | $34.57 | $34.50 | $34.50 | $34.35 | 1,171 |
| 2023-09-13 | $34.35 | $34.35 | $33.97 | $34.01 | $33.86 | 14,828 |
| 2023-09-12 | $34.29 | $34.40 | $34.17 | $34.25 | $34.10 | 11,378 |
| 2023-09-11 | $34.45 | $34.45 | $34.24 | $34.24 | $34.24 | 29,732 |
| 2023-09-08 | $34.30 | $34.32 | $34.12 | $34.13 | $34.13 | 8,122 |
| 2023-09-07 | $34.33 | $34.42 | $34.24 | $34.28 | $34.28 | 6,671 |
| 2023-09-06 | $34.79 | $34.79 | $34.44 | $34.69 | $34.69 | 8,346 |
| 2023-09-05 | $35.66 | $35.66 | $34.74 | $34.74 | $34.74 | 8,285 |
| 2023-09-01 | $35.74 | $35.95 | $35.73 | $35.76 | $35.76 | 2,464 |
| 2023-08-31 | $35.65 | $35.67 | $35.36 | $35.36 | $35.36 | 2,888 |
| 2023-08-30 | $35.53 | $35.56 | $35.46 | $35.46 | $35.46 | 2,855 |
| 2023-08-29 | $35.09 | $35.35 | $35.01 | $35.35 | $35.35 | 5,565 |
| 2023-08-28 | $34.98 | $34.98 | $34.79 | $34.84 | $34.84 | 4,346 |
| 2023-08-25 | $34.67 | $34.70 | $34.55 | $34.55 | $34.55 | 3,096 |
| 2023-08-24 | $34.87 | $34.87 | $34.55 | $34.55 | $34.55 | 4,954 |
| 2023-08-23 | $34.67 | $34.94 | $34.59 | $34.91 | $34.91 | 5,674 |
| 2023-08-22 | $34.77 | $34.77 | $34.43 | $34.48 | $34.48 | 6,888 |
| 2023-08-21 | $34.81 | $34.81 | $34.52 | $34.52 | $34.52 | 3,103 |
| 2023-08-18 | $34.49 | $34.79 | $34.49 | $34.68 | $34.68 | 28,181 |
| 2023-08-17 | $34.84 | $34.84 | $34.55 | $34.57 | $34.57 | 4,583 |
| 2023-08-16 | $35.37 | $35.37 | $34.89 | $34.89 | $34.89 | 5,144 |
| 2023-08-15 | $35.42 | $35.48 | $35.29 | $35.35 | $35.35 | 8,710 |
| 2023-08-14 | $35.65 | $35.69 | $35.45 | $35.65 | $35.65 | 6,906 |
| 2023-08-11 | $35.81 | $35.95 | $35.81 | $35.85 | $35.85 | 2,186 |
| 2023-08-10 | $36.28 | $36.28 | $35.85 | $35.85 | $35.85 | 1,346 |
| 2023-08-09 | $35.89 | $36.09 | $35.89 | $36.00 | $36.00 | 54,642 |
| 2023-08-08 | $36.06 | $36.26 | $36.06 | $36.26 | $36.26 | 1,938 |
| 2023-08-07 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 273 |
| 2023-08-04 | $36.53 | $36.59 | $36.32 | $36.38 | $36.38 | 18,925 |
| 2023-08-03 | $37.45 | $37.45 | $36.17 | $36.36 | $36.36 | 3,477 |
| 2023-08-02 | $36.52 | $36.55 | $36.46 | $36.49 | $36.49 | 1,602 |
| 2023-08-01 | $36.71 | $36.82 | $36.48 | $36.82 | $36.82 | 11,103 |
| 2023-07-31 | $36.87 | $36.93 | $36.79 | $36.92 | $36.92 | 8,906 |
| 2023-07-28 | $36.78 | $36.78 | $36.65 | $36.66 | $36.66 | 13,899 |
| 2023-07-27 | $36.97 | $36.97 | $36.28 | $36.28 | $36.28 | 3,670 |
| 2023-07-26 | $36.44 | $36.69 | $36.44 | $36.65 | $36.65 | 7,294 |
| 2023-07-25 | $36.47 | $36.58 | $36.40 | $36.42 | $36.42 | 1,913 |
| 2023-07-24 | $36.37 | $36.53 | $36.35 | $36.40 | $36.40 | 6,583 |
| 2023-07-21 | $36.70 | $36.70 | $36.20 | $36.20 | $36.20 | 4,765 |
| 2023-07-20 | $36.49 | $36.49 | $36.34 | $36.34 | $36.34 | 1,673 |
| 2023-07-19 | $36.49 | $36.67 | $36.49 | $36.67 | $36.67 | 5,314 |
| 2023-07-18 | $36.33 | $36.43 | $36.26 | $36.43 | $36.43 | 4,186 |
| 2023-07-17 | $35.78 | $36.07 | $35.78 | $35.97 | $35.97 | 3,780 |
| 2023-07-14 | $36.08 | $36.08 | $35.64 | $35.67 | $35.67 | 1,655 |
| 2023-07-13 | $35.77 | $36.00 | $35.77 | $35.99 | $35.99 | 5,551 |
| 2023-07-12 | $35.89 | $35.89 | $35.74 | $35.74 | $35.74 | 744 |
| 2023-07-11 | $35.29 | $35.30 | $35.23 | $35.30 | $35.30 | 1,666 |
| 2023-07-10 | $34.96 | $35.01 | $34.96 | $35.01 | $35.01 | 960 |
| 2023-07-07 | $34.82 | $34.82 | $34.58 | $34.58 | $34.58 | 398 |
| 2023-07-06 | $34.51 | $34.51 | $34.05 | $34.26 | $34.26 | 1,417 |
| 2023-07-05 | $34.70 | $34.90 | $34.70 | $34.79 | $34.79 | 3,812 |
| 2023-07-03 | $35.90 | $35.90 | $35.18 | $35.29 | $35.29 | 3,408 |
| 2023-06-30 | $35.32 | $35.32 | $35.02 | $35.02 | $35.02 | 4,942 |
| 2023-06-29 | $34.95 | $35.13 | $34.95 | $35.06 | $35.06 | 6,802 |
| 2023-06-28 | $34.54 | $34.54 | $34.32 | $34.45 | $34.45 | 4,028 |
| 2023-06-27 | $34.50 | $34.50 | $34.44 | $34.44 | $34.44 | 523 |
| 2023-06-26 | $34.03 | $34.03 | $33.88 | $33.88 | $33.88 | 1,321 |
| 2023-06-23 | $33.94 | $33.94 | $33.63 | $33.66 | $33.66 | 6,876 |
| 2023-06-22 | $34.69 | $34.69 | $34.21 | $34.21 | $34.21 | 2,874 |
| 2023-06-21 | $34.67 | $34.75 | $34.56 | $34.59 | $34.59 | 1,317 |
| 2023-06-20 | $34.73 | $34.74 | $34.58 | $34.63 | $34.63 | 2,718 |
| 2023-06-16 | $35.21 | $35.21 | $34.64 | $34.74 | $34.74 | 3,108 |
| 2023-06-15 | $34.61 | $34.84 | $34.58 | $34.84 | $34.84 | 2,858 |
| 2023-06-14 | $35.05 | $35.09 | $34.56 | $34.56 | $34.56 | 28,619 |
| 2023-06-13 | $35.13 | $35.15 | $35.05 | $35.05 | $35.05 | 2,325 |
| 2023-06-12 | $34.83 | $34.92 | $34.68 | $34.70 | $34.70 | 8,161 |
| 2023-06-09 | $34.81 | $34.81 | $34.54 | $34.59 | $34.59 | 3,376 |
| 2023-06-08 | $34.95 | $34.97 | $34.87 | $34.87 | $34.87 | 747 |
| 2023-06-07 | $34.56 | $35.18 | $34.56 | $35.12 | $35.12 | 4,117 |
| 2023-06-06 | $33.56 | $34.46 | $33.46 | $34.46 | $34.35 | 10,396 |
| 2023-06-05 | $34.17 | $34.17 | $33.24 | $33.46 | $33.36 | 4,300 |
| 2023-06-02 | $33.30 | $34.20 | $33.30 | $34.20 | $34.09 | 7,163 |
| 2023-06-01 | $32.70 | $32.92 | $32.42 | $32.78 | $32.67 | 25,195 |
| 2023-05-31 | $32.93 | $32.93 | $32.34 | $32.52 | $32.42 | 10,785 |
| 2023-05-30 | $33.00 | $33.25 | $32.93 | $32.94 | $32.84 | 2,906 |
| 2023-05-26 | $32.84 | $33.13 | $32.84 | $33.13 | $33.02 | 19,445 |
| 2023-05-25 | $32.85 | $32.85 | $32.50 | $32.66 | $32.56 | 2,977 |
| 2023-05-24 | $33.22 | $33.22 | $32.76 | $32.76 | $32.65 | 567 |
| 2023-05-23 | $32.30 | $33.58 | $32.30 | $33.17 | $33.06 | 1,280 |
| 2023-05-22 | $33.29 | $33.36 | $33.21 | $33.21 | $33.10 | 2,781 |
| 2023-05-19 | $33.22 | $33.22 | $32.98 | $32.98 | $32.87 | 564 |
| 2023-05-18 | $33.01 | $33.26 | $32.92 | $33.26 | $33.15 | 3,638 |
| 2023-05-17 | $32.22 | $32.96 | $32.22 | $32.96 | $32.85 | 1,302 |
| 2023-05-16 | $32.57 | $32.57 | $32.20 | $32.20 | $32.10 | 655 |
| 2023-05-15 | $32.36 | $32.60 | $32.36 | $32.56 | $32.46 | 1,525 |
| 2023-05-12 | $32.16 | $32.28 | $32.01 | $32.21 | $32.11 | 700 |
| 2023-05-11 | $32.18 | $32.32 | $32.18 | $32.30 | $32.20 | 3,449 |
| 2023-05-10 | $32.55 | $32.59 | $32.18 | $32.52 | $32.41 | 1,996 |
| 2023-05-09 | $32.57 | $32.57 | $32.41 | $32.43 | $32.33 | 683 |
| 2023-05-08 | $32.50 | $32.63 | $32.43 | $32.57 | $32.47 | 932 |
| 2023-05-05 | $32.56 | $32.73 | $32.56 | $32.73 | $32.62 | 233 |
| 2023-05-04 | $32.37 | $32.37 | $31.84 | $31.98 | $31.88 | 3,254 |
| 2023-05-03 | $32.32 | $32.78 | $32.32 | $32.37 | $32.26 | 43,027 |
| 2023-05-02 | $32.64 | $32.64 | $31.96 | $32.37 | $32.26 | 3,931 |
| 2023-05-01 | $33.02 | $33.20 | $32.91 | $32.95 | $32.84 | 3,213 |
| 2023-04-28 | $32.63 | $33.06 | $32.63 | $32.98 | $32.87 | 5,221 |
| 2023-04-27 | $32.33 | $32.73 | $32.29 | $32.64 | $32.53 | 2,029 |
| 2023-04-26 | $32.49 | $32.49 | $32.16 | $32.16 | $32.05 | 1,157 |
| 2023-04-25 | $32.58 | $32.58 | $32.40 | $32.47 | $32.37 | 3,196 |
| 2023-04-24 | $33.17 | $33.49 | $33.17 | $33.28 | $33.18 | 5,377 |
| 2023-04-21 | $33.65 | $33.65 | $33.21 | $33.27 | $33.27 | 4,284 |
| 2023-04-20 | $33.37 | $33.44 | $33.24 | $33.37 | $33.37 | 2,999 |
| 2023-04-19 | $33.39 | $33.59 | $33.34 | $33.45 | $33.45 | 11,669 |
| 2023-04-18 | $33.61 | $33.61 | $33.26 | $33.47 | $33.47 | 7,742 |
| 2023-04-17 | $33.57 | $33.64 | $33.39 | $33.58 | $33.58 | 1,895 |
| 2023-04-14 | $33.72 | $33.78 | $33.24 | $33.33 | $33.33 | 821 |
| 2023-04-13 | $33.62 | $33.69 | $33.61 | $33.65 | $33.65 | 2,305 |
| 2023-04-12 | $34.09 | $34.09 | $33.25 | $33.25 | $33.25 | 4,006 |
| 2023-04-11 | $33.70 | $33.77 | $33.52 | $33.59 | $33.59 | 16,137 |
| 2023-04-10 | $33.01 | $33.48 | $33.01 | $33.40 | $33.40 | 3,973 |
| 2023-04-06 | $32.92 | $32.98 | $32.92 | $32.98 | $32.98 | 429 |
| 2023-04-05 | $33.27 | $33.27 | $32.84 | $32.97 | $32.97 | 1,640 |
| 2023-04-04 | $33.14 | $33.24 | $33.14 | $33.21 | $33.21 | 1,702 |
| 2023-04-03 | $34.03 | $34.03 | $33.70 | $33.89 | $33.89 | 4,031 |
| 2023-03-31 | $33.62 | $33.91 | $33.62 | $33.91 | $33.91 | 5,439 |
| 2023-03-30 | $33.75 | $33.75 | $33.23 | $33.27 | $33.27 | 6,655 |
| 2023-03-29 | $33.25 | $33.33 | $33.17 | $33.33 | $33.33 | 5,238 |
| 2023-03-28 | $33.16 | $33.16 | $32.92 | $33.07 | $33.07 | 4,966 |
| 2023-03-27 | $33.04 | $33.15 | $32.97 | $33.08 | $33.08 | 8,221 |
| 2023-03-24 | $32.10 | $32.73 | $32.10 | $32.73 | $32.73 | 5,109 |
| 2023-03-23 | $32.98 | $32.98 | $32.24 | $32.42 | $32.42 | 27,295 |
| 2023-03-22 | $33.79 | $33.79 | $32.81 | $32.81 | $32.81 | 4,700 |
| 2023-03-21 | $33.76 | $33.78 | $33.51 | $33.64 | $33.64 | 3,483 |
| 2023-03-20 | $33.03 | $33.36 | $32.96 | $33.09 | $33.09 | 2,071 |
| 2023-03-17 | $32.80 | $32.80 | $32.63 | $32.63 | $32.63 | 2,677 |
| 2023-03-16 | $32.73 | $33.55 | $32.73 | $33.55 | $33.55 | 731 |
| 2023-03-15 | $32.86 | $33.00 | $32.68 | $32.93 | $32.93 | 1,845 |
| 2023-03-14 | $33.89 | $33.90 | $33.25 | $33.51 | $33.51 | 39,207 |
| 2023-03-13 | $33.01 | $33.15 | $32.62 | $32.86 | $32.86 | 3,254 |
| 2023-03-10 | $34.58 | $34.58 | $33.53 | $33.64 | $33.64 | 4,726 |
| 2023-03-09 | $34.70 | $34.70 | $34.56 | $34.56 | $34.56 | 797 |
| 2023-03-08 | $35.37 | $35.39 | $35.12 | $35.39 | $35.39 | 1,697 |
| 2023-03-07 | $35.32 | $35.47 | $35.26 | $35.33 | $35.33 | 8,556 |
| 2023-03-06 | $36.66 | $36.66 | $35.64 | $35.64 | $35.64 | 2,248 |
| 2023-03-03 | $36.36 | $36.60 | $36.36 | $36.47 | $36.47 | 17,709 |
| 2023-03-02 | $35.88 | $36.10 | $35.66 | $36.07 | $36.07 | 6,623 |
| 2023-03-01 | $35.95 | $36.03 | $35.92 | $35.95 | $35.95 | 1,703 |
| 2023-02-28 | $35.99 | $35.99 | $35.98 | $35.99 | $35.99 | 481 |
| 2023-02-27 | $36.32 | $36.32 | $35.93 | $35.93 | $35.93 | 2,637 |
| 2023-02-24 | $35.79 | $35.84 | $35.79 | $35.84 | $35.84 | 205 |
| 2023-02-23 | $36.22 | $36.22 | $35.84 | $36.15 | $36.15 | 1,149 |
| 2023-02-22 | $36.12 | $36.19 | $35.93 | $35.93 | $35.93 | 3,251 |
| 2023-02-21 | $36.54 | $36.54 | $35.83 | $35.85 | $35.85 | 6,895 |
| 2023-02-17 | $36.91 | $36.91 | $36.91 | $36.91 | $36.91 | 297 |
| 2023-02-16 | $36.68 | $37.12 | $36.64 | $36.84 | $36.84 | 7,184 |
| 2023-02-15 | $36.85 | $37.01 | $36.78 | $37.01 | $37.01 | 3,498 |
| 2023-02-14 | $36.79 | $36.82 | $36.73 | $36.75 | $36.75 | 1,556 |
| 2023-02-13 | $36.27 | $36.87 | $36.27 | $36.87 | $36.87 | 5,176 |
| 2023-02-10 | $36.30 | $36.37 | $36.30 | $36.37 | $36.37 | 478 |
| 2023-02-09 | $37.12 | $37.12 | $36.31 | $36.31 | $36.31 | 6,748 |
| 2023-02-08 | $37.00 | $37.04 | $36.67 | $36.78 | $36.78 | 6,787 |
| 2023-02-07 | $37.06 | $37.36 | $36.76 | $37.28 | $37.28 | 6,810 |
| 2023-02-06 | $37.40 | $37.40 | $37.00 | $37.10 | $37.10 | 1,395 |
| 2023-02-03 | $37.93 | $37.93 | $37.68 | $37.71 | $37.71 | 2,355 |
| 2023-02-02 | $37.40 | $37.89 | $37.40 | $37.84 | $37.84 | 3,341 |
| 2023-02-01 | $36.43 | $37.25 | $36.30 | $36.96 | $36.96 | 6,235 |
| 2023-01-31 | $35.93 | $36.36 | $35.93 | $36.36 | $36.36 | 35,865 |
| 2023-01-30 | $35.71 | $35.82 | $35.49 | $35.49 | $35.49 | 4,876 |
| 2023-01-27 | $35.79 | $36.03 | $35.71 | $35.87 | $35.87 | 6,259 |
| 2023-01-26 | $35.53 | $35.68 | $35.53 | $35.68 | $35.68 | 755 |
| 2023-01-25 | $35.50 | $35.50 | $35.45 | $35.48 | $35.48 | 5,447 |
| 2023-01-24 | $35.35 | $35.50 | $35.31 | $35.42 | $35.42 | 2,745 |
| 2023-01-23 | $35.64 | $35.64 | $35.35 | $35.52 | $35.52 | 1,086 |
| 2023-01-20 | $34.68 | $35.13 | $34.68 | $35.13 | $35.13 | 8,601 |
| 2023-01-19 | $34.69 | $34.78 | $34.55 | $34.59 | $34.59 | 2,308 |
| 2023-01-18 | $35.83 | $35.84 | $34.94 | $34.94 | $34.94 | 12,279 |
| 2023-01-17 | $35.49 | $35.56 | $35.49 | $35.52 | $35.52 | 1,369 |
| 2023-01-13 | $35.22 | $35.65 | $35.22 | $35.63 | $35.63 | 4,873 |
| 2023-01-12 | $35.23 | $35.42 | $34.90 | $35.42 | $35.42 | 2,770 |
| 2023-01-11 | $34.87 | $34.93 | $34.72 | $34.93 | $34.93 | 11,568 |
| 2023-01-10 | $34.11 | $34.54 | $34.06 | $34.54 | $34.54 | 2,386 |
| 2023-01-09 | $34.31 | $34.31 | $34.11 | $34.11 | $34.11 | 518 |
| 2023-01-06 | $34.13 | $34.13 | $34.07 | $34.11 | $34.11 | 2,077 |
| 2023-01-05 | $33.53 | $33.53 | $33.19 | $33.31 | $33.31 | 7,618 |
| 2023-01-04 | $33.60 | $33.84 | $33.46 | $33.60 | $33.60 | 7,398 |
| 2023-01-03 | $33.57 | $33.58 | $33.10 | $33.21 | $33.21 | 5,764 |
| 2022-12-30 | $33.15 | $33.22 | $32.94 | $33.22 | $33.22 | 71,643 |
| 2022-12-29 | $33.43 | $33.45 | $33.36 | $33.39 | $33.39 | 16,891 |
| 2022-12-28 | $33.23 | $33.23 | $32.66 | $32.66 | $32.66 | 8,420 |
| 2022-12-27 | $33.44 | $33.44 | $33.22 | $33.23 | $33.23 | 1,143 |
| 2022-12-23 | $33.00 | $33.32 | $33.00 | $33.28 | $33.28 | 3,306 |
| 2022-12-22 | $33.36 | $33.36 | $33.00 | $33.06 | $33.06 | 927 |
| 2022-12-21 | $34.53 | $34.53 | $33.46 | $33.46 | $33.46 | 4,538 |
| 2022-12-20 | $32.86 | $33.12 | $32.86 | $33.04 | $33.04 | 6,722 |
| 2022-12-19 | $32.94 | $33.09 | $32.80 | $32.87 | $32.87 | 16,695 |
| 2022-12-16 | $33.03 | $33.16 | $32.90 | $33.10 | $33.10 | 4,069 |
| 2022-12-15 | $33.84 | $33.84 | $33.34 | $33.42 | $33.42 | 11,337 |
| 2022-12-14 | $34.57 | $34.69 | $34.06 | $34.22 | $34.22 | 23,085 |
| 2022-12-13 | $35.45 | $35.45 | $34.43 | $34.47 | $34.47 | 5,525 |
| 2022-12-12 | $34.16 | $34.54 | $34.14 | $34.54 | $34.35 | 2,323 |
| 2022-12-09 | $34.57 | $34.57 | $34.20 | $34.20 | $34.01 | 8,662 |
| 2022-12-08 | $34.56 | $34.73 | $34.46 | $34.55 | $34.36 | 13,542 |
| 2022-12-07 | $34.56 | $34.56 | $34.36 | $34.39 | $34.20 | 5,110 |
| 2022-12-06 | $34.67 | $34.71 | $34.42 | $34.53 | $34.34 | 4,978 |
| 2022-12-05 | $35.81 | $35.81 | $34.78 | $34.84 | $34.65 | 6,103 |
| 2022-12-02 | $35.39 | $35.85 | $35.39 | $35.81 | $35.61 | 9,047 |
| 2022-12-01 | $36.10 | $36.10 | $35.71 | $35.72 | $35.52 | 5,994 |
| 2022-11-30 | $34.60 | $35.70 | $34.58 | $35.70 | $35.50 | 4,440 |
| 2022-11-29 | $34.91 | $34.98 | $34.90 | $34.90 | $34.70 | 5,165 |
| 2022-11-28 | $35.29 | $35.29 | $34.71 | $34.76 | $34.57 | 4,856 |
| 2022-11-25 | $35.53 | $35.54 | $35.45 | $35.45 | $35.25 | 987 |
| 2022-11-23 | $36.41 | $36.41 | $35.32 | $35.35 | $35.16 | 4,617 |
| 2022-11-22 | $35.04 | $35.32 | $35.02 | $35.32 | $35.12 | 5,054 |
| 2022-11-21 | $35.09 | $35.09 | $34.89 | $34.92 | $34.73 | 2,149 |
| 2022-11-18 | $35.31 | $35.31 | $35.01 | $35.01 | $35.01 | 1,038 |
| 2022-11-17 | $34.62 | $34.82 | $34.51 | $34.82 | $34.82 | 10,900 |
| 2022-11-16 | $35.47 | $35.47 | $34.92 | $34.93 | $34.93 | 3,547 |
| 2022-11-15 | $35.35 | $35.72 | $35.31 | $35.47 | $35.47 | 5,670 |
| 2022-11-14 | $35.35 | $35.46 | $35.08 | $35.08 | $35.08 | 3,026 |
| 2022-11-11 | $35.61 | $35.61 | $35.38 | $35.41 | $35.41 | 788 |
| 2022-11-10 | $35.14 | $35.27 | $35.09 | $35.25 | $35.25 | 1,095 |
| 2022-11-09 | $35.00 | $35.00 | $33.26 | $33.26 | $33.26 | 13,026 |
| 2022-11-08 | $34.39 | $34.39 | $33.93 | $33.99 | $33.99 | 1,306 |
| 2022-11-07 | $33.65 | $33.93 | $33.65 | $33.93 | $33.93 | 1,306 |
| 2022-11-04 | $33.41 | $33.82 | $33.39 | $33.60 | $33.60 | 1,853 |
| 2022-11-03 | $33.14 | $33.33 | $32.69 | $33.17 | $33.17 | 5,997 |
| 2022-11-02 | $34.08 | $34.08 | $33.38 | $33.38 | $33.38 | 1,754 |
| 2022-11-01 | $34.69 | $34.69 | $34.39 | $34.52 | $34.52 | 1,984 |
| 2022-10-31 | $34.24 | $34.48 | $34.24 | $34.39 | $34.39 | 5,173 |
| 2022-10-28 | $34.31 | $34.41 | $34.29 | $34.41 | $34.41 | 15,085 |
| 2022-10-27 | $33.90 | $34.09 | $33.62 | $33.62 | $33.62 | 1,022 |
| 2022-10-26 | $33.65 | $33.74 | $33.47 | $33.58 | $33.58 | 5,437 |
| 2022-10-25 | $32.67 | $33.46 | $32.67 | $33.42 | $33.42 | 3,891 |
| 2022-10-24 | $32.57 | $32.67 | $32.57 | $32.62 | $32.62 | 2,788 |
| 2022-10-21 | $32.16 | $32.46 | $32.16 | $32.39 | $32.39 | 8,649 |
| 2022-10-20 | $32.09 | $32.09 | $31.50 | $31.68 | $31.68 | 1,129 |
| 2022-10-19 | $32.16 | $32.16 | $32.01 | $32.07 | $32.07 | 4,601 |
| 2022-10-18 | $32.46 | $32.62 | $32.37 | $32.56 | $32.56 | 26,894 |
| 2022-10-17 | $32.10 | $32.31 | $32.10 | $32.23 | $32.23 | 42,810 |
| 2022-10-14 | $31.01 | $31.73 | $31.01 | $31.35 | $31.35 | 1,891 |
| 2022-10-13 | $30.80 | $32.22 | $30.80 | $32.07 | $32.07 | 3,747 |
| 2022-10-12 | $31.61 | $31.61 | $31.29 | $31.29 | $31.29 | 8,281 |
| 2022-10-11 | $31.39 | $31.75 | $31.39 | $31.49 | $31.49 | 3,997 |
| 2022-10-10 | $31.59 | $31.59 | $31.24 | $31.41 | $31.41 | 2,613 |
| 2022-10-07 | $31.72 | $31.81 | $31.34 | $31.37 | $31.37 | 5,544 |
| 2022-10-06 | $32.33 | $32.33 | $32.11 | $32.17 | $32.17 | 2,676 |
| 2022-10-05 | $32.15 | $32.42 | $32.00 | $32.37 | $32.37 | 8,552 |
| 2022-10-04 | $32.81 | $32.81 | $31.74 | $32.51 | $32.51 | 47,932 |
| 2022-10-03 | $31.15 | $31.57 | $30.96 | $31.37 | $31.37 | 23,339 |
| 2022-09-30 | $30.64 | $31.06 | $30.60 | $30.67 | $30.67 | 17,883 |
| 2022-09-29 | $30.57 | $30.80 | $30.38 | $30.80 | $30.80 | 44,614 |
| 2022-09-28 | $31.22 | $31.50 | $31.22 | $31.50 | $31.50 | 28,737 |
| 2022-09-27 | $31.10 | $31.14 | $30.56 | $30.71 | $30.71 | 25,755 |
| 2022-09-26 | $31.08 | $31.40 | $30.70 | $30.70 | $30.70 | 915 |
| 2022-09-23 | $31.66 | $31.66 | $30.99 | $31.19 | $31.07 | 11,920 |
| 2022-09-22 | $31.89 | $31.96 | $31.85 | $31.91 | $31.79 | 2,384 |
| 2022-09-21 | $33.20 | $33.20 | $32.61 | $32.61 | $32.48 | 1,454 |
| 2022-09-20 | $33.17 | $33.17 | $32.93 | $32.93 | $32.80 | 2,820 |
| 2022-09-19 | $32.82 | $33.31 | $32.82 | $33.31 | $33.18 | 1,369 |
| 2022-09-16 | $32.92 | $32.94 | $32.53 | $32.94 | $32.94 | 15,226 |
| 2022-09-15 | $33.33 | $33.52 | $33.08 | $33.11 | $33.11 | 9,862 |
| 2022-09-14 | $33.33 | $33.46 | $33.33 | $33.35 | $33.35 | 3,229 |
| 2022-09-13 | $34.16 | $34.74 | $33.42 | $33.46 | $33.46 | 22,772 |
| 2022-09-12 | $34.36 | $34.74 | $34.36 | $34.74 | $34.74 | 9,175 |
| 2022-09-09 | $34.26 | $34.34 | $34.21 | $34.33 | $34.33 | 1,103 |
| 2022-09-08 | $33.12 | $33.69 | $33.12 | $33.69 | $33.69 | 6,978 |
| 2022-09-07 | $33.10 | $33.57 | $33.07 | $33.57 | $33.57 | 4,617 |
| 2022-09-06 | $32.94 | $32.96 | $32.85 | $32.95 | $32.95 | 2,819 |
| 2022-09-02 | $35.18 | $35.18 | $33.38 | $33.41 | $33.41 | 1,273 |
| 2022-09-01 | $33.49 | $33.67 | $33.35 | $33.67 | $33.67 | 947 |
| 2022-08-31 | $34.32 | $34.36 | $34.11 | $34.12 | $34.12 | 10,994 |
| 2022-08-30 | $34.47 | $34.49 | $34.34 | $34.49 | $34.49 | 4,926 |
| 2022-08-29 | $36.07 | $36.07 | $34.93 | $34.93 | $34.93 | 11,336 |
| 2022-08-26 | $35.66 | $35.71 | $35.32 | $35.32 | $35.32 | 2,200 |
| 2022-08-25 | $36.40 | $36.42 | $36.12 | $36.42 | $36.42 | 1,742 |
| 2022-08-24 | $35.74 | $35.84 | $35.71 | $35.81 | $35.81 | 4,034 |
| 2022-08-23 | $35.72 | $35.72 | $35.66 | $35.66 | $35.66 | 3,284 |
| 2022-08-22 | $36.00 | $36.00 | $35.65 | $35.71 | $35.71 | 3,461 |
| 2022-08-19 | $36.57 | $36.57 | $36.41 | $36.56 | $36.56 | 1,697 |
| 2022-08-18 | $37.06 | $37.29 | $37.06 | $37.22 | $37.22 | 1,874 |
| 2022-08-17 | $37.06 | $37.06 | $36.84 | $36.97 | $36.97 | 11,073 |
| 2022-08-16 | $37.31 | $37.64 | $37.24 | $37.46 | $37.46 | 24,184 |
| 2022-08-15 | $37.04 | $37.28 | $36.93 | $37.26 | $37.26 | 4,668 |
| 2022-08-12 | $36.71 | $37.11 | $36.71 | $37.10 | $37.10 | 2,630 |
| 2022-08-11 | $36.84 | $36.86 | $36.43 | $36.50 | $36.50 | 793 |
| 2022-08-10 | $36.20 | $36.35 | $36.20 | $36.29 | $36.29 | 3,707 |
| 2022-08-09 | $35.73 | $35.73 | $35.36 | $35.42 | $35.42 | 17,157 |
| 2022-08-08 | $36.21 | $36.21 | $35.92 | $35.99 | $35.99 | 4,908 |
| 2022-08-05 | $35.32 | $35.81 | $35.32 | $35.81 | $35.81 | 5,256 |
| 2022-08-04 | $35.73 | $35.73 | $35.59 | $35.59 | $35.59 | 11,974 |
| 2022-08-03 | $35.75 | $35.97 | $35.68 | $35.91 | $35.91 | 8,992 |
| 2022-08-02 | $35.76 | $35.95 | $35.55 | $35.55 | $35.55 | 8,121 |
| 2022-08-01 | $35.65 | $36.02 | $35.32 | $35.84 | $35.84 | 1,411 |
| 2022-07-29 | $35.57 | $35.82 | $35.45 | $35.73 | $35.73 | 16,604 |
| 2022-07-28 | $35.01 | $35.42 | $34.95 | $35.42 | $35.42 | 13,975 |
| 2022-07-27 | $34.43 | $35.11 | $34.43 | $35.00 | $35.00 | 37,771 |
| 2022-07-26 | $34.39 | $34.39 | $34.20 | $34.22 | $34.22 | 1,921 |
| 2022-07-25 | $34.37 | $34.39 | $34.21 | $34.34 | $34.34 | 2,696 |
| 2022-07-22 | $34.34 | $34.35 | $33.85 | $34.15 | $34.15 | 49,412 |
| 2022-07-21 | $34.03 | $34.42 | $33.99 | $34.42 | $34.42 | 6,932 |
| 2022-07-20 | $33.93 | $34.32 | $33.93 | $34.32 | $34.32 | 8,512 |
| 2022-07-19 | $33.90 | $33.93 | $33.88 | $33.88 | $33.88 | 7,856 |
| 2022-07-18 | $33.24 | $33.24 | $32.76 | $32.76 | $32.76 | 2,261 |
| 2022-07-15 | $32.50 | $32.80 | $32.47 | $32.76 | $32.76 | 34,644 |
| 2022-07-14 | $31.73 | $32.12 | $31.73 | $32.12 | $32.12 | 745 |
| 2022-07-13 | $32.27 | $32.50 | $32.11 | $32.41 | $32.41 | 4,869 |
| 2022-07-12 | $32.78 | $32.78 | $32.35 | $32.50 | $32.50 | 41,582 |
| 2022-07-11 | $32.88 | $32.88 | $32.49 | $32.49 | $32.49 | 5,262 |
| 2022-07-08 | $33.09 | $33.11 | $32.89 | $32.97 | $32.97 | 7,132 |
| 2022-07-07 | $32.82 | $33.10 | $32.82 | $33.01 | $33.01 | 9,466 |
| 2022-07-06 | $32.99 | $32.99 | $32.22 | $32.44 | $32.44 | 1,561 |
| 2022-07-05 | $32.27 | $32.83 | $31.88 | $32.83 | $32.83 | 14,037 |
| 2022-07-01 | $32.74 | $32.75 | $32.11 | $32.75 | $32.75 | 4,016 |
| 2022-06-30 | $32.09 | $32.74 | $32.09 | $32.42 | $32.42 | 17,422 |
| 2022-06-29 | $32.32 | $32.52 | $32.32 | $32.51 | $32.51 | 2,484 |
| 2022-06-28 | $33.58 | $33.65 | $32.78 | $32.78 | $32.78 | 6,891 |
| 2022-06-27 | $32.71 | $33.40 | $32.71 | $33.26 | $33.26 | 23,900 |
| 2022-06-24 | $32.95 | $33.01 | $32.83 | $33.01 | $33.01 | 16,435 |
| 2022-06-23 | $31.99 | $32.04 | $31.76 | $32.04 | $32.04 | 4,637 |
| 2022-06-22 | $31.55 | $31.90 | $31.55 | $31.79 | $31.79 | 4,768 |
| 2022-06-21 | $31.57 | $32.03 | $31.50 | $31.77 | $31.77 | 12,307 |
| 2022-06-17 | $31.39 | $31.43 | $31.32 | $31.33 | $31.33 | 4,657 |
| 2022-06-16 | $31.99 | $31.99 | $30.93 | $30.93 | $30.93 | 14,341 |
| 2022-06-15 | $32.61 | $32.84 | $32.59 | $32.59 | $32.59 | 6,395 |
| 2022-06-14 | $32.39 | $32.39 | $32.25 | $32.25 | $32.25 | 3,214 |
| 2022-06-13 | $32.83 | $32.83 | $32.30 | $32.30 | $32.30 | 6,340 |
| 2022-06-10 | $34.16 | $34.16 | $33.71 | $33.83 | $33.83 | 4,099 |
| 2022-06-09 | $35.05 | $35.13 | $34.70 | $34.70 | $34.70 | 7,071 |
| 2022-06-08 | $36.01 | $36.01 | $35.37 | $35.43 | $35.35 | 8,487 |
| 2022-06-07 | $35.60 | $36.01 | $35.60 | $36.01 | $35.93 | 4,307 |
| 2022-06-06 | $35.69 | $35.69 | $35.55 | $35.67 | $35.59 | 3,897 |
| 2022-06-03 | $35.48 | $35.52 | $35.44 | $35.50 | $35.41 | 3,054 |
| 2022-06-02 | $35.51 | $35.82 | $35.51 | $35.82 | $35.73 | 1,025 |
| 2022-06-01 | $35.61 | $35.61 | $34.88 | $35.16 | $35.07 | 6,235 |
| 2022-05-31 | $35.59 | $35.59 | $35.29 | $35.29 | $35.21 | 3,047 |
| 2022-05-27 | $35.26 | $35.62 | $35.26 | $35.62 | $35.53 | 3,659 |
| 2022-05-26 | $35.03 | $35.03 | $34.88 | $34.88 | $34.80 | 14,915 |
| 2022-05-25 | $34.08 | $34.36 | $33.90 | $34.20 | $34.12 | 2,837 |
| 2022-05-24 | $33.02 | $33.62 | $32.98 | $33.62 | $33.54 | 12,979 |
| 2022-05-23 | $34.06 | $34.06 | $33.57 | $33.88 | $33.80 | 69,336 |
| 2022-05-20 | $34.10 | $34.10 | $32.95 | $33.56 | $33.48 | 3,592 |
| 2022-05-19 | $33.81 | $34.06 | $33.77 | $33.77 | $33.69 | 1,374 |
| 2022-05-18 | $34.49 | $34.62 | $33.88 | $33.88 | $33.80 | 4,689 |
| 2022-05-17 | $34.72 | $34.99 | $34.68 | $34.99 | $34.90 | 8,350 |
| 2022-05-16 | $34.23 | $34.30 | $34.01 | $34.02 | $33.94 | 4,684 |
| 2022-05-13 | $33.80 | $34.18 | $33.72 | $34.16 | $34.08 | 8,764 |
| 2022-05-12 | $32.80 | $33.32 | $32.79 | $33.32 | $33.24 | 17,841 |
| 2022-05-11 | $33.71 | $33.91 | $32.95 | $32.95 | $32.87 | 6,011 |
| 2022-05-10 | $34.26 | $34.26 | $33.00 | $33.49 | $33.41 | 19,011 |
| 2022-05-09 | $34.34 | $34.34 | $33.78 | $33.78 | $33.69 | 10,522 |
| 2022-05-06 | $34.75 | $34.75 | $34.51 | $34.61 | $34.53 | 3,488 |
| 2022-05-05 | $35.50 | $35.50 | $34.69 | $34.95 | $34.87 | 7,168 |
| 2022-05-04 | $35.35 | $36.37 | $35.35 | $36.31 | $36.23 | 15,687 |
| 2022-05-03 | $34.99 | $35.45 | $34.99 | $35.45 | $35.37 | 4,607 |
| 2022-05-02 | $35.01 | $35.14 | $34.59 | $35.12 | $35.04 | 3,148 |
| 2022-04-29 | $35.79 | $35.79 | $34.81 | $34.81 | $34.72 | 2,732 |
| 2022-04-28 | $35.35 | $35.82 | $35.35 | $35.77 | $35.68 | 2,894 |
| 2022-04-27 | $35.34 | $35.39 | $34.97 | $35.06 | $34.98 | 4,138 |
| 2022-04-26 | $36.65 | $36.65 | $35.30 | $35.30 | $35.22 | 4,117 |
| 2022-04-25 | $35.92 | $36.24 | $35.53 | $36.24 | $36.16 | 2,708 |
| 2022-04-22 | $36.60 | $36.60 | $36.16 | $36.16 | $36.08 | 11,864 |
| 2022-04-21 | $37.18 | $37.18 | $37.06 | $37.06 | $36.97 | 252 |
| 2022-04-20 | $37.64 | $37.82 | $37.58 | $37.58 | $37.49 | 1,900 |
| 2022-04-19 | $37.31 | $37.37 | $36.88 | $37.33 | $37.24 | 5,898 |
| 2022-04-18 | $36.77 | $36.77 | $36.58 | $36.58 | $36.49 | 4,195 |
| 2022-04-14 | $37.09 | $37.16 | $36.71 | $36.71 | $36.62 | 3,279 |
| 2022-04-13 | $36.56 | $37.01 | $36.56 | $37.01 | $36.92 | 4,660 |
| 2022-04-12 | $37.00 | $37.03 | $36.37 | $36.37 | $36.28 | 16,290 |
| 2022-04-11 | $36.59 | $36.59 | $36.20 | $36.20 | $36.11 | 1,115 |
| 2022-04-08 | $36.47 | $36.80 | $36.42 | $36.42 | $36.33 | 3,018 |
| 2022-04-07 | $36.45 | $36.67 | $36.34 | $36.67 | $36.58 | 1,314 |
| 2022-04-06 | $37.08 | $37.08 | $36.76 | $36.76 | $36.67 | 3,413 |
| 2022-04-05 | $38.09 | $38.09 | $37.13 | $37.20 | $37.11 | 1,389 |
| 2022-04-04 | $38.04 | $38.04 | $38.00 | $38.01 | $37.92 | 709 |
| 2022-04-01 | $38.12 | $38.21 | $37.86 | $38.19 | $38.10 | 3,648 |
| 2022-03-31 | $37.87 | $37.87 | $37.87 | $37.87 | $37.78 | 427 |
| 2022-03-30 | $38.69 | $38.69 | $38.30 | $38.30 | $38.21 | 932 |
| 2022-03-29 | $38.69 | $38.99 | $38.61 | $38.99 | $38.89 | 4,805 |
| 2022-03-28 | $37.97 | $37.99 | $37.73 | $37.99 | $37.90 | 4,475 |
| 2022-03-25 | $38.25 | $38.25 | $38.12 | $38.16 | $38.07 | 4,503 |
| 2022-03-24 | $37.88 | $37.95 | $37.86 | $37.95 | $37.86 | 3,688 |
| 2022-03-23 | $38.43 | $38.43 | $37.72 | $37.72 | $37.60 | 531 |
| 2022-03-22 | $38.56 | $38.56 | $38.45 | $38.45 | $38.32 | 272 |
| 2022-03-21 | $38.45 | $38.45 | $38.16 | $38.24 | $38.12 | 2,218 |
| 2022-03-18 | $38.12 | $38.58 | $38.12 | $38.58 | $38.45 | 8,078 |
| 2022-03-17 | $38.28 | $38.33 | $38.28 | $38.31 | $38.18 | 1,084 |
| 2022-03-16 | $37.42 | $37.92 | $37.30 | $37.92 | $37.80 | 3,569 |
| 2022-03-15 | $36.80 | $37.03 | $36.70 | $37.03 | $36.91 | 2,270 |
| 2022-03-14 | $36.91 | $36.91 | $36.48 | $36.58 | $36.46 | 3,092 |
| 2022-03-11 | $37.62 | $37.62 | $36.94 | $36.94 | $36.82 | 4,448 |
| 2022-03-10 | $36.82 | $37.32 | $36.82 | $37.32 | $37.20 | 17,254 |
| 2022-03-09 | $37.24 | $37.55 | $37.24 | $37.35 | $37.23 | 2,819 |
| 2022-03-08 | $36.48 | $36.98 | $36.48 | $36.63 | $36.51 | 2,820 |
| 2022-03-07 | $37.23 | $37.23 | $36.44 | $36.44 | $36.32 | 9,583 |
| 2022-03-04 | $37.35 | $37.35 | $37.22 | $37.33 | $37.21 | 1,113 |
| 2022-03-03 | $37.66 | $37.85 | $37.66 | $37.84 | $37.72 | 10,409 |
| 2022-03-02 | $37.23 | $38.12 | $37.23 | $38.12 | $38.00 | 811 |
| 2022-03-01 | $37.73 | $37.73 | $37.12 | $37.16 | $37.04 | 6,327 |
| 2022-02-28 | $37.50 | $37.99 | $37.50 | $37.89 | $37.77 | 3,443 |
| 2022-02-25 | $37.08 | $37.80 | $37.08 | $37.80 | $37.68 | 15,742 |
| 2022-02-24 | $35.44 | $37.01 | $35.44 | $37.01 | $36.89 | 1,965 |
| 2022-02-23 | $36.92 | $36.95 | $36.42 | $36.42 | $36.30 | 2,225 |
| 2022-02-22 | $37.42 | $37.42 | $37.02 | $37.02 | $36.90 | 1,817 |
| 2022-02-18 | $37.64 | $37.64 | $37.51 | $37.52 | $37.40 | 2,237 |
| 2022-02-17 | $37.86 | $38.02 | $37.74 | $37.74 | $37.61 | 7,250 |
| 2022-02-16 | $38.24 | $38.52 | $38.24 | $38.52 | $38.39 | 2,752 |
| 2022-02-15 | $38.05 | $38.35 | $38.05 | $38.35 | $38.22 | 14,482 |
| 2022-02-14 | $37.64 | $37.64 | $37.47 | $37.47 | $37.35 | 981 |
| 2022-02-11 | $37.89 | $38.04 | $37.41 | $37.60 | $37.48 | 1,322 |
| 2022-02-10 | $37.73 | $38.35 | $37.70 | $37.70 | $37.58 | 4,787 |
| 2022-02-09 | $38.31 | $38.31 | $38.07 | $38.20 | $38.08 | 4,741 |
| 2022-02-08 | $37.47 | $37.86 | $37.47 | $37.86 | $37.74 | 994 |
| 2022-02-07 | $37.16 | $37.16 | $36.96 | $37.03 | $36.91 | 6,981 |
| 2022-02-04 | $36.88 | $36.98 | $36.45 | $36.98 | $36.85 | 2,071 |
| 2022-02-03 | $37.23 | $37.24 | $37.00 | $37.00 | $36.88 | 4,020 |
| 2022-02-02 | $37.84 | $37.84 | $37.47 | $37.55 | $37.43 | 6,409 |
| 2022-02-01 | $37.64 | $37.75 | $37.01 | $37.74 | $37.62 | 15,406 |
| 2022-01-31 | $36.66 | $37.50 | $36.66 | $37.50 | $37.38 | 4,662 |
| 2022-01-28 | $35.93 | $36.61 | $35.92 | $36.61 | $36.49 | 1,419 |
| 2022-01-27 | $37.26 | $37.26 | $36.12 | $36.17 | $36.05 | 8,076 |
| 2022-01-26 | $38.23 | $38.23 | $36.84 | $36.88 | $36.76 | 9,290 |
| 2022-01-25 | $37.56 | $37.69 | $37.08 | $37.51 | $37.39 | 5,736 |
| 2022-01-24 | $36.66 | $37.96 | $36.40 | $37.96 | $37.84 | 5,200 |
| 2022-01-21 | $37.39 | $37.86 | $37.19 | $37.19 | $37.07 | 2,239 |
| 2022-01-20 | $38.60 | $38.60 | $37.54 | $37.54 | $37.41 | 559 |
| 2022-01-19 | $39.35 | $39.35 | $38.35 | $38.35 | $38.23 | 2,384 |
| 2022-01-18 | $39.63 | $39.63 | $39.05 | $39.05 | $38.92 | 3,843 |
| 2022-01-14 | $39.97 | $40.07 | $39.56 | $40.07 | $39.94 | 3,467 |
| 2022-01-13 | $40.11 | $40.33 | $39.93 | $39.93 | $39.80 | 1,547 |
| 2022-01-12 | $40.40 | $40.40 | $39.92 | $39.98 | $39.85 | 7,340 |
| 2022-01-11 | $39.79 | $40.18 | $39.69 | $40.11 | $39.98 | 2,069 |
| 2022-01-10 | $39.93 | $39.93 | $39.44 | $39.90 | $39.77 | 2,801 |
| 2022-01-07 | $40.48 | $40.65 | $40.10 | $40.10 | $39.97 | 1,208 |
| 2022-01-06 | $40.51 | $40.76 | $40.42 | $40.49 | $40.36 | 5,431 |
| 2022-01-05 | $41.40 | $41.50 | $40.32 | $40.32 | $40.19 | 34,837 |
| 2022-01-04 | $41.38 | $41.47 | $41.22 | $41.34 | $41.21 | 9,416 |
| 2022-01-03 | $40.92 | $41.14 | $40.89 | $41.06 | $40.92 | 7,731 |
| 2021-12-31 | $40.82 | $40.86 | $40.68 | $40.68 | $40.55 | 11,363 |
| 2021-12-30 | $41.06 | $41.06 | $40.73 | $40.73 | $40.60 | 3,423 |
| 2021-12-29 | $40.81 | $40.93 | $40.77 | $40.89 | $40.76 | 6,485 |
| 2021-12-28 | $40.87 | $40.87 | $40.68 | $40.68 | $40.55 | 1,640 |
| 2021-12-27 | $40.59 | $40.79 | $40.59 | $40.79 | $40.65 | 4,582 |
| 2021-12-23 | $40.24 | $40.35 | $40.18 | $40.29 | $40.16 | 2,923 |
| 2021-12-22 | $39.87 | $39.98 | $39.87 | $39.98 | $39.85 | 904 |
| 2021-12-21 | $38.83 | $39.56 | $38.82 | $39.56 | $39.43 | 1,700 |
| 2021-12-20 | $37.95 | $38.48 | $37.92 | $38.48 | $38.35 | 4,890 |
| 2021-12-17 | $39.26 | $39.27 | $39.05 | $39.05 | $38.93 | 2,614 |
| 2021-12-16 | $39.77 | $39.77 | $38.89 | $38.98 | $38.85 | 9,326 |
| 2021-12-15 | $38.84 | $39.64 | $38.74 | $39.56 | $39.43 | 2,028 |
| 2021-12-14 | $39.13 | $39.13 | $39.04 | $39.04 | $38.91 | 258 |
| 2021-12-13 | $39.94 | $39.94 | $39.29 | $39.31 | $39.18 | 4,521 |
| 2021-12-10 | $40.00 | $40.17 | $40.00 | $40.17 | $39.78 | 7,215 |
| 2021-12-09 | $40.39 | $40.44 | $40.21 | $40.21 | $39.81 | 1,521 |
| 2021-12-08 | $40.85 | $40.93 | $40.71 | $40.86 | $40.45 | 2,402 |
| 2021-12-07 | $40.76 | $40.87 | $40.63 | $40.63 | $40.23 | 2,032 |
| 2021-12-06 | $40.26 | $40.26 | $40.12 | $40.12 | $39.73 | 699 |
| 2021-12-03 | $41.10 | $41.30 | $39.00 | $39.20 | $38.82 | 3,801 |
| 2021-12-02 | $38.88 | $39.64 | $38.88 | $39.64 | $39.25 | 826 |
| 2021-12-01 | $39.90 | $40.19 | $38.75 | $38.75 | $38.37 | 3,578 |
| 2021-11-30 | $39.08 | $39.17 | $39.02 | $39.17 | $38.78 | 1,377 |
| 2021-11-29 | $40.75 | $40.75 | $39.86 | $39.98 | $39.59 | 8,424 |
| 2021-11-26 | $40.71 | $40.71 | $39.59 | $40.06 | $39.66 | 5,470 |
| 2021-11-24 | $41.59 | $41.64 | $41.49 | $41.64 | $41.23 | 8,055 |
| 2021-11-23 | $41.77 | $41.93 | $41.57 | $41.78 | $41.37 | 1,567 |
| 2021-11-22 | $41.96 | $42.20 | $41.71 | $41.80 | $41.39 | 7,728 |
| 2021-11-19 | $41.68 | $41.77 | $41.47 | $41.47 | $41.06 | 2,172 |
| 2021-11-18 | $42.02 | $42.07 | $41.65 | $41.88 | $41.46 | 1,688 |
| 2021-11-17 | $42.37 | $42.37 | $41.86 | $42.02 | $41.61 | 5,756 |
| 2021-11-16 | $42.29 | $42.45 | $42.29 | $42.38 | $41.96 | 997 |
| 2021-11-15 | $42.32 | $42.32 | $42.18 | $42.22 | $41.81 | 1,623 |
| 2021-11-12 | $42.36 | $42.36 | $42.27 | $42.27 | $41.86 | 842 |
| 2021-11-11 | $42.23 | $42.42 | $42.23 | $42.31 | $41.89 | 357 |
| 2021-11-10 | $42.46 | $42.48 | $42.05 | $42.05 | $41.64 | 765 |
| 2021-11-09 | $42.28 | $42.48 | $42.28 | $42.46 | $42.04 | 5,494 |
| 2021-11-08 | $42.60 | $42.73 | $42.48 | $42.48 | $42.06 | 913 |
| 2021-11-05 | $42.08 | $42.52 | $42.08 | $42.52 | $42.10 | 2,842 |
| 2021-11-04 | $41.77 | $41.78 | $41.51 | $41.60 | $41.19 | 1,259 |
| 2021-11-03 | $41.44 | $41.89 | $41.33 | $41.68 | $41.27 | 2,748 |
| 2021-11-02 | $40.97 | $40.97 | $40.68 | $40.73 | $40.33 | 5,995 |
| 2021-11-01 | $40.07 | $40.82 | $40.07 | $40.82 | $40.41 | 2,719 |
| 2021-10-29 | $39.88 | $40.01 | $39.80 | $39.86 | $39.46 | 2,993 |
| 2021-10-28 | $39.47 | $39.90 | $39.47 | $39.90 | $39.51 | 1,271 |
| 2021-10-27 | $39.63 | $39.68 | $39.15 | $39.15 | $38.76 | 1,502 |
| 2021-10-26 | $40.50 | $40.50 | $39.90 | $39.90 | $39.51 | 1,141 |
| 2021-10-25 | $40.24 | $40.24 | $40.24 | $40.24 | $39.84 | 165 |
| 2021-10-22 | $39.97 | $39.97 | $39.95 | $39.95 | $39.56 | 175 |
| 2021-10-21 | $39.88 | $39.96 | $39.77 | $39.96 | $39.56 | 1,992 |
| 2021-10-20 | $39.69 | $39.92 | $39.59 | $39.85 | $39.46 | 2,184 |
| 2021-10-19 | $39.48 | $39.65 | $39.45 | $39.59 | $39.20 | 2,125 |
| 2021-10-18 | $39.27 | $39.56 | $39.27 | $39.56 | $39.17 | 1,010 |
| 2021-10-15 | $39.96 | $40.10 | $39.50 | $39.50 | $39.11 | 1,176 |
| 2021-10-14 | $39.49 | $39.69 | $39.47 | $39.61 | $39.22 | 3,040 |
| 2021-10-13 | $39.12 | $39.17 | $39.01 | $39.17 | $38.78 | 2,811 |
| 2021-10-12 | $39.10 | $39.27 | $39.10 | $39.15 | $38.77 | 918 |
| 2021-10-11 | $39.48 | $39.51 | $39.06 | $39.06 | $38.67 | 2,863 |
| 2021-10-08 | $39.38 | $39.43 | $39.30 | $39.30 | $38.92 | 1,261 |
| 2021-10-07 | $39.34 | $39.76 | $39.34 | $39.57 | $39.18 | 27,200 |
| 2021-10-06 | $38.76 | $38.93 | $38.46 | $38.93 | $38.55 | 3,267 |
| 2021-10-05 | $39.29 | $39.29 | $39.21 | $39.21 | $38.82 | 555 |
| 2021-10-04 | $39.22 | $39.22 | $39.03 | $39.07 | $38.68 | 4,212 |
| 2021-10-01 | $38.68 | $39.47 | $38.59 | $39.33 | $38.94 | 10,159 |
| 2021-09-30 | $39.95 | $39.95 | $38.49 | $38.49 | $38.11 | 13,772 |
| 2021-09-29 | $39.29 | $39.31 | $39.12 | $39.12 | $38.73 | 6,764 |
| 2021-09-28 | $40.04 | $40.04 | $39.04 | $39.04 | $38.65 | 7,149 |
| 2021-09-27 | $39.91 | $39.91 | $39.66 | $39.66 | $39.27 | 337 |
| 2021-09-24 | $38.72 | $39.21 | $38.72 | $39.06 | $38.67 | 1,624 |
| 2021-09-23 | $39.32 | $39.35 | $39.21 | $39.21 | $38.67 | 2,031 |
| 2021-09-22 | $38.37 | $38.84 | $38.37 | $38.58 | $38.05 | 8,546 |
| 2021-09-21 | $38.90 | $38.90 | $37.79 | $37.98 | $37.46 | 1,791 |
| 2021-09-20 | $37.61 | $38.15 | $37.59 | $38.03 | $37.51 | 2,086 |
| 2021-09-17 | $38.74 | $38.74 | $38.74 | $38.74 | $38.21 | 6,611 |
| 2021-09-16 | $38.54 | $38.94 | $38.51 | $38.72 | $38.19 | 2,230 |
| 2021-09-15 | $38.98 | $38.98 | $38.60 | $38.77 | $38.24 | 668 |
| 2021-09-14 | $38.41 | $38.41 | $38.41 | $38.41 | $37.89 | 200 |
| 2021-09-13 | $38.77 | $38.92 | $38.64 | $38.92 | $38.39 | 1,577 |
| 2021-09-10 | $39.12 | $39.12 | $38.68 | $38.68 | $38.14 | 1,405 |
| 2021-09-09 | $39.30 | $39.44 | $39.15 | $39.15 | $38.61 | 2,151 |
| 2021-09-08 | $39.35 | $39.35 | $39.14 | $39.18 | $38.64 | 2,142 |
| 2021-09-07 | $39.99 | $39.99 | $39.57 | $39.57 | $39.03 | 768 |
| 2021-09-03 | $39.98 | $39.98 | $39.85 | $39.95 | $39.40 | 847 |
| 2021-09-02 | $40.48 | $40.48 | $40.19 | $40.23 | $39.67 | 1,632 |
| 2021-09-01 | $39.76 | $40.18 | $39.69 | $40.05 | $39.50 | 2,832 |
| 2021-08-31 | $39.85 | $39.99 | $39.85 | $39.94 | $39.39 | 955 |
| 2021-08-30 | $40.01 | $40.02 | $39.92 | $39.92 | $39.37 | 2,557 |
| 2021-08-27 | $39.45 | $40.15 | $39.45 | $40.15 | $39.59 | 240 |
| 2021-08-26 | $39.52 | $39.52 | $39.09 | $39.11 | $38.57 | 12,536 |
| 2021-08-25 | $39.99 | $39.99 | $39.53 | $39.53 | $38.99 | 1,231 |
| 2021-08-24 | $39.37 | $39.44 | $39.34 | $39.36 | $38.82 | 3,259 |
| 2021-08-23 | $38.95 | $39.15 | $38.95 | $39.15 | $38.61 | 47,902 |
| 2021-08-20 | $38.43 | $38.69 | $38.43 | $38.69 | $38.15 | 1,843 |
| 2021-08-19 | $38.10 | $38.10 | $38.01 | $38.10 | $37.58 | 3,450 |
| 2021-08-18 | $38.58 | $38.95 | $38.43 | $38.43 | $37.90 | 3,078 |
| 2021-08-17 | $38.49 | $38.70 | $38.49 | $38.70 | $38.17 | 479 |
| 2021-08-16 | $39.43 | $39.43 | $39.00 | $39.27 | $38.73 | 2,596 |
| 2021-08-13 | $39.64 | $39.64 | $39.42 | $39.42 | $38.88 | 1,343 |
| 2021-08-12 | $40.50 | $40.50 | $39.53 | $39.70 | $39.16 | 2,516 |
| 2021-08-11 | $39.84 | $39.84 | $39.84 | $39.84 | $39.29 | 24 |
| 2021-08-10 | $39.57 | $39.61 | $39.57 | $39.58 | $39.03 | 1,165 |
| 2021-08-09 | $40.00 | $40.00 | $39.19 | $39.23 | $38.69 | 9,297 |
| 2021-08-06 | $39.37 | $39.58 | $39.37 | $39.58 | $39.04 | 2,742 |
| 2021-08-05 | $38.92 | $39.09 | $38.86 | $39.07 | $38.53 | 1,415 |
| 2021-08-04 | $38.86 | $38.86 | $38.54 | $38.54 | $38.01 | 1,659 |
| 2021-08-03 | $38.69 | $39.18 | $38.69 | $39.14 | $38.60 | 4,046 |
| 2021-08-02 | $39.47 | $39.58 | $38.86 | $38.86 | $38.32 | 4,815 |
| 2021-07-30 | $39.09 | $39.11 | $38.96 | $39.04 | $38.51 | 5,302 |
| 2021-07-29 | $39.39 | $39.39 | $39.19 | $39.19 | $38.65 | 278 |
| 2021-07-28 | $38.67 | $38.84 | $38.26 | $38.71 | $38.17 | 2,485 |
| 2021-07-27 | $38.32 | $38.37 | $38.07 | $38.37 | $37.85 | 2,276 |
| 2021-07-26 | $38.72 | $38.80 | $38.49 | $38.66 | $38.13 | 2,493 |
| 2021-07-23 | $38.27 | $38.43 | $38.19 | $38.41 | $37.88 | 4,402 |
| 2021-07-22 | $38.53 | $38.53 | $38.08 | $38.08 | $37.56 | 2,274 |
| 2021-07-21 | $38.76 | $38.95 | $38.69 | $38.84 | $38.31 | 13,991 |
| 2021-07-20 | $37.37 | $38.18 | $37.37 | $38.18 | $37.65 | 1,888 |
| 2021-07-19 | $37.16 | $37.23 | $36.71 | $37.02 | $36.51 | 1,290 |
| 2021-07-16 | $38.30 | $38.33 | $37.71 | $37.74 | $37.22 | 2,401 |
| 2021-07-15 | $38.28 | $38.38 | $37.90 | $38.29 | $37.76 | 4,037 |
| 2021-07-14 | $39.11 | $39.23 | $38.45 | $38.46 | $37.93 | 3,387 |
| 2021-07-13 | $40.02 | $40.02 | $38.86 | $38.86 | $38.33 | 2,956 |
| 2021-07-12 | $39.27 | $39.60 | $39.15 | $39.60 | $39.05 | 1,451 |
| 2021-07-09 | $39.38 | $39.38 | $39.38 | $39.38 | $38.84 | 170 |
| 2021-07-08 | $38.16 | $38.41 | $38.00 | $38.39 | $37.86 | 2,774 |
| 2021-07-07 | $39.06 | $39.06 | $38.90 | $38.95 | $38.42 | 2,766 |
| 2021-07-06 | $39.71 | $39.71 | $38.95 | $39.17 | $38.63 | 2,437 |
| 2021-07-02 | $39.79 | $39.79 | $39.69 | $39.69 | $39.15 | 1,380 |
| 2021-07-01 | $40.65 | $40.65 | $40.07 | $40.07 | $39.52 | 4,248 |
| 2021-06-30 | $39.75 | $39.87 | $39.72 | $39.87 | $39.33 | 2,249 |
| 2021-06-29 | $40.03 | $40.03 | $39.75 | $39.75 | $39.20 | 844 |
| 2021-06-28 | $39.94 | $39.94 | $39.75 | $39.88 | $39.33 | 811 |
| 2021-06-25 | $40.91 | $40.91 | $40.27 | $40.27 | $39.72 | 1,498 |
| 2021-06-24 | $40.24 | $40.24 | $40.24 | $40.24 | $39.68 | 194 |
| 2021-06-23 | $39.90 | $39.90 | $39.71 | $39.72 | $39.17 | 1,544 |
| 2021-06-22 | $39.43 | $39.65 | $39.42 | $39.65 | $39.10 | 1,892 |
| 2021-06-21 | $39.46 | $39.53 | $39.45 | $39.45 | $38.91 | 2,698 |
| 2021-06-18 | $38.91 | $38.91 | $38.60 | $38.68 | $38.15 | 924 |
| 2021-06-17 | $40.12 | $40.12 | $39.62 | $39.62 | $39.07 | 632 |
| 2021-06-16 | $40.27 | $40.30 | $40.27 | $40.30 | $39.74 | 966 |
| 2021-06-15 | $40.28 | $40.28 | $40.28 | $40.28 | $39.72 | 190 |
| 2021-06-14 | $40.50 | $40.50 | $40.16 | $40.21 | $39.65 | 4,445 |
| 2021-06-11 | $40.24 | $40.44 | $40.22 | $40.43 | $39.87 | 7,466 |
| 2021-06-10 | $41.18 | $41.19 | $40.08 | $40.08 | $39.53 | 13,171 |
| 2021-06-09 | $41.27 | $41.29 | $41.00 | $41.00 | $40.10 | 1,775 |
| 2021-06-08 | $41.32 | $41.37 | $41.29 | $41.37 | $40.46 | 1,976 |
| 2021-06-07 | $40.62 | $40.90 | $40.62 | $40.85 | $39.95 | 1,918 |
| 2021-06-04 | $40.43 | $40.50 | $40.43 | $40.48 | $39.59 | 346 |
| 2021-06-03 | $40.11 | $40.36 | $40.11 | $40.36 | $39.47 | 1,698 |
| 2021-06-02 | $40.74 | $40.78 | $40.66 | $40.69 | $39.79 | 9,378 |
| 2021-06-01 | $41.20 | $41.20 | $40.57 | $40.78 | $39.89 | 856 |
| 2021-05-28 | $40.21 | $40.21 | $40.19 | $40.19 | $39.31 | 255 |
| 2021-05-27 | $40.00 | $40.43 | $40.00 | $40.36 | $39.47 | 1,213 |
| 2021-05-26 | $39.98 | $39.98 | $39.90 | $39.90 | $39.02 | 483 |
| 2021-05-25 | $39.89 | $39.89 | $39.15 | $39.15 | $38.29 | 3,217 |
| 2021-05-24 | $39.56 | $39.66 | $39.48 | $39.57 | $38.70 | 5,289 |
| 2021-05-21 | $39.58 | $39.58 | $39.37 | $39.38 | $38.52 | 1,782 |
| 2021-05-20 | $38.90 | $39.15 | $38.90 | $39.15 | $38.30 | 289 |
| 2021-05-19 | $38.71 | $39.06 | $38.65 | $39.06 | $38.20 | 8,375 |
| 2021-05-18 | $39.82 | $39.82 | $39.36 | $39.36 | $38.50 | 318 |
| 2021-05-17 | $39.72 | $39.74 | $39.72 | $39.74 | $38.87 | 404 |
| 2021-05-14 | $39.61 | $39.72 | $39.61 | $39.72 | $38.85 | 539 |
| 2021-05-13 | $38.78 | $38.90 | $38.76 | $38.90 | $38.05 | 438 |
| 2021-05-12 | $38.80 | $38.92 | $37.94 | $37.94 | $37.10 | 3,275 |
| 2021-05-11 | $39.23 | $39.23 | $39.10 | $39.20 | $38.34 | 627 |
| 2021-05-10 | $40.30 | $40.34 | $39.50 | $39.50 | $38.63 | 2,433 |
| 2021-05-07 | $40.13 | $40.39 | $40.13 | $40.36 | $39.48 | 2,126 |
| 2021-05-06 | $39.37 | $39.97 | $39.34 | $39.97 | $39.10 | 884 |
| 2021-05-05 | $39.95 | $39.95 | $39.76 | $39.76 | $38.89 | 408 |
| 2021-05-04 | $40.08 | $40.08 | $39.73 | $39.82 | $38.95 | 854 |
| 2021-05-03 | $40.39 | $40.39 | $39.81 | $40.04 | $39.16 | 4,784 |
| 2021-04-30 | $39.88 | $39.88 | $39.62 | $39.62 | $38.75 | 565 |
| 2021-04-29 | $39.85 | $40.35 | $39.85 | $40.16 | $39.28 | 789 |
| 2021-04-28 | $40.01 | $40.21 | $40.01 | $40.18 | $39.30 | 1,182 |
| 2021-04-27 | $39.99 | $40.18 | $39.96 | $40.06 | $39.18 | 2,085 |
| 2021-04-26 | $40.03 | $40.08 | $39.96 | $39.96 | $39.08 | 697 |
| 2021-04-23 | $38.91 | $39.99 | $38.91 | $39.86 | $38.99 | 2,286 |
| 2021-04-22 | $39.30 | $39.30 | $39.12 | $39.12 | $38.27 | 1,597 |
| 2021-04-21 | $39.10 | $39.24 | $39.10 | $39.24 | $38.38 | 422 |
| 2021-04-20 | $39.07 | $39.07 | $38.12 | $38.39 | $37.54 | 1,025 |
| 2021-04-19 | $39.69 | $39.69 | $39.08 | $39.22 | $38.36 | 1,603 |
| 2021-04-16 | $39.69 | $39.70 | $39.69 | $39.70 | $38.83 | 591 |
| 2021-04-15 | $39.40 | $39.51 | $39.34 | $39.51 | $38.65 | 1,202 |
| 2021-04-14 | $39.33 | $39.80 | $39.33 | $39.38 | $38.52 | 581 |
| 2021-04-13 | $39.15 | $39.15 | $38.86 | $39.05 | $38.19 | 2,005 |
| 2021-04-12 | $39.85 | $39.85 | $39.09 | $39.32 | $38.45 | 613 |
| 2021-04-09 | $39.15 | $39.28 | $39.07 | $39.28 | $38.42 | 1,400 |
| 2021-04-08 | $39.08 | $39.16 | $38.98 | $39.16 | $38.30 | 9,726 |
| 2021-04-07 | $39.41 | $39.41 | $38.94 | $38.94 | $38.09 | 1,370 |
| 2021-04-06 | $39.77 | $39.80 | $39.50 | $39.53 | $38.67 | 2,482 |
| 2021-04-05 | $39.51 | $39.66 | $39.41 | $39.64 | $38.77 | 2,606 |
| 2021-04-01 | $39.15 | $39.44 | $39.09 | $39.44 | $38.57 | 1,903 |
| 2021-03-31 | $38.97 | $39.17 | $38.72 | $38.83 | $37.98 | 2,519 |
| 2021-03-30 | $38.23 | $38.81 | $38.23 | $38.67 | $37.82 | 1,986 |
| 2021-03-29 | $39.42 | $39.42 | $38.19 | $38.19 | $37.35 | 1,964 |
| 2021-03-26 | $38.76 | $39.09 | $38.65 | $39.09 | $38.23 | 51,327 |
| 2021-03-25 | $37.02 | $38.39 | $37.01 | $38.27 | $37.43 | 2,691 |
| 2021-03-24 | $38.55 | $38.60 | $37.36 | $37.36 | $36.48 | 44,114 |
| 2021-03-23 | $38.66 | $38.67 | $37.98 | $37.98 | $37.09 | 13,157 |
| 2021-03-22 | $39.32 | $39.35 | $39.31 | $39.35 | $38.42 | 467 |
| 2021-03-19 | $39.70 | $39.92 | $39.38 | $39.92 | $38.98 | 436 |
| 2021-03-18 | $40.65 | $40.99 | $39.80 | $39.80 | $38.86 | 3,229 |
| 2021-03-17 | $40.37 | $40.65 | $40.37 | $40.60 | $39.65 | 9,999 |
| 2021-03-16 | $40.73 | $40.73 | $40.46 | $40.46 | $39.51 | 1,131 |
| 2021-03-15 | $41.30 | $41.30 | $40.94 | $41.08 | $40.11 | 3,649 |
| 2021-03-12 | $40.86 | $41.20 | $40.86 | $41.20 | $40.23 | 6,264 |
| 2021-03-11 | $41.12 | $41.12 | $40.72 | $40.74 | $39.78 | 5,045 |
| 2021-03-10 | $40.28 | $40.31 | $40.07 | $40.26 | $39.31 | 3,703 |
| 2021-03-09 | $39.54 | $39.73 | $39.49 | $39.49 | $38.55 | 5,465 |
| 2021-03-08 | $38.84 | $39.40 | $38.84 | $39.11 | $38.19 | 5,319 |
| 2021-03-05 | $37.38 | $38.25 | $37.29 | $38.25 | $37.35 | 476 |
| 2021-03-04 | $38.39 | $38.39 | $36.89 | $37.40 | $36.52 | 3,422 |
| 2021-03-03 | $38.71 | $38.71 | $38.31 | $38.31 | $37.41 | 343 |
| 2021-03-02 | $38.48 | $38.48 | $38.20 | $38.20 | $37.30 | 663 |
| 2021-03-01 | $38.39 | $38.83 | $38.39 | $38.78 | $37.87 | 3,098 |
| 2021-02-26 | $37.89 | $38.23 | $37.73 | $37.73 | $36.84 | 4,373 |
| 2021-02-25 | $39.48 | $39.48 | $37.83 | $37.89 | $37.00 | 5,039 |
| 2021-02-24 | $38.62 | $39.05 | $38.30 | $39.05 | $38.13 | 995 |
| 2021-02-23 | $37.81 | $38.17 | $37.71 | $38.04 | $37.14 | 969 |
| 2021-02-22 | $37.90 | $38.51 | $37.90 | $38.27 | $37.37 | 2,375 |
| 2021-02-19 | $37.96 | $38.16 | $37.93 | $38.01 | $37.12 | 4,642 |
| 2021-02-18 | $37.94 | $37.94 | $37.40 | $37.40 | $36.52 | 1,323 |
| 2021-02-17 | $38.00 | $38.00 | $37.53 | $37.94 | $37.04 | 1,623 |
| 2021-02-16 | $39.08 | $39.08 | $38.06 | $38.15 | $37.25 | 3,432 |
| 2021-02-12 | $38.26 | $38.26 | $38.11 | $38.26 | $37.36 | 1,927 |
| 2021-02-11 | $38.12 | $38.17 | $37.98 | $38.17 | $37.27 | 3,251 |
| 2021-02-10 | $38.52 | $38.52 | $38.00 | $38.06 | $37.17 | 3,561 |
| 2021-02-09 | $38.55 | $38.55 | $37.82 | $38.19 | $37.29 | 3,768 |
| 2021-02-08 | $38.54 | $38.54 | $37.37 | $37.94 | $37.05 | 5,173 |
| 2021-02-05 | $36.84 | $36.96 | $36.84 | $36.96 | $36.09 | 1,339 |
| 2021-02-04 | $36.20 | $36.52 | $36.20 | $36.52 | $35.65 | 1,717 |
| 2021-02-03 | $36.27 | $36.27 | $35.65 | $35.88 | $35.03 | 1,167 |
| 2021-02-02 | $35.65 | $35.95 | $35.42 | $35.81 | $34.96 | 71,220 |
| 2021-02-01 | $35.36 | $35.72 | $34.81 | $35.62 | $34.78 | 93,590 |
| 2021-01-29 | $35.71 | $35.95 | $34.90 | $35.21 | $34.38 | 40,322 |
| 2021-01-28 | $36.90 | $36.90 | $35.66 | $35.66 | $34.82 | 7,493 |
| 2021-01-27 | $36.28 | $36.62 | $35.87 | $36.31 | $35.45 | 122,680 |
| 2021-01-26 | $36.32 | $36.48 | $36.32 | $36.45 | $35.59 | 16,626 |
| 2021-01-25 | $36.85 | $36.85 | $36.40 | $36.44 | $35.58 | 890 |
| 2021-01-22 | $35.79 | $36.42 | $35.65 | $36.42 | $35.56 | 2,322 |
| 2021-01-21 | $36.15 | $36.15 | $36.05 | $36.05 | $35.20 | 2,739 |
| 2021-01-20 | $36.34 | $36.35 | $36.18 | $36.34 | $35.48 | 4,002 |
| 2021-01-19 | $36.56 | $36.56 | $36.01 | $36.11 | $35.26 | 1,490 |
| 2021-01-15 | $35.94 | $35.98 | $35.74 | $35.74 | $34.90 | 1,091 |
| 2021-01-14 | $36.51 | $36.55 | $36.36 | $36.36 | $35.50 | 1,396 |
| 2021-01-13 | $36.23 | $36.23 | $35.58 | $35.58 | $34.74 | 3,271 |
| 2021-01-12 | $35.70 | $35.88 | $35.70 | $35.88 | $35.03 | 980 |
| 2021-01-11 | $35.15 | $35.30 | $35.15 | $35.30 | $34.47 | 773 |
| 2021-01-08 | $35.97 | $35.97 | $34.95 | $35.17 | $34.34 | 1,930 |
| 2021-01-07 | $35.41 | $35.44 | $35.32 | $35.44 | $34.61 | 3,022 |
| 2021-01-06 | $34.24 | $35.04 | $34.24 | $35.04 | $34.21 | 2,036 |
| 2021-01-05 | $33.05 | $33.67 | $33.05 | $33.50 | $32.71 | 4,994 |
| 2021-01-04 | $33.00 | $33.00 | $32.50 | $32.84 | $32.07 | 2,376 |
| 2020-12-31 | $33.00 | $33.31 | $32.96 | $33.23 | $32.44 | 1,869 |
| 2020-12-30 | $33.24 | $33.24 | $33.19 | $33.19 | $32.41 | 710 |
| 2020-12-29 | $32.98 | $32.98 | $32.70 | $32.82 | $32.05 | 1,951 |
| 2020-12-28 | $33.55 | $33.55 | $33.41 | $33.41 | $32.62 | 809 |
| 2020-12-24 | $33.26 | $33.26 | $33.26 | $33.26 | $32.47 | 2 |
| 2020-12-23 | $33.26 | $33.26 | $33.26 | $33.26 | $32.48 | 60 |
| 2020-12-22 | $32.79 | $32.92 | $32.79 | $32.92 | $32.15 | 676 |
| 2020-12-21 | $32.38 | $32.72 | $32.38 | $32.72 | $31.95 | 183 |
| 2020-12-18 | $32.91 | $32.91 | $32.91 | $32.91 | $32.13 | 38 |
| 2020-12-17 | $33.04 | $33.14 | $33.04 | $33.14 | $32.36 | 1,753 |
| 2020-12-16 | $32.90 | $32.90 | $32.83 | $32.83 | $32.05 | 838 |
| 2020-12-15 | $32.95 | $32.95 | $32.95 | $32.95 | $32.18 | 58 |
| 2020-12-14 | $32.97 | $32.97 | $32.16 | $32.16 | $31.40 | 5,329 |
| 2020-12-11 | $32.36 | $32.49 | $32.36 | $32.42 | $31.47 | 1,055 |
| 2020-12-10 | $32.59 | $32.67 | $32.45 | $32.67 | $31.71 | 869 |
| 2020-12-09 | $32.81 | $32.81 | $32.52 | $32.58 | $31.62 | 1,290 |
| 2020-12-08 | $32.61 | $32.61 | $32.61 | $32.61 | $31.65 | 11 |
| 2020-12-07 | $32.84 | $32.84 | $32.35 | $32.35 | $31.39 | 310 |
| 2020-12-04 | $32.20 | $32.46 | $32.20 | $32.46 | $31.51 | 1,583 |
| 2020-12-03 | $31.96 | $31.96 | $31.65 | $31.65 | $30.72 | 1,987 |
| 2020-12-02 | $31.25 | $31.46 | $31.25 | $31.46 | $30.53 | 1,127 |
| 2020-12-01 | $31.76 | $31.76 | $31.33 | $31.33 | $30.41 | 1,209 |
| 2020-11-30 | $31.50 | $31.50 | $30.90 | $30.90 | $30.00 | 196 |
| 2020-11-27 | $31.44 | $31.63 | $31.44 | $31.63 | $30.70 | 583 |
| 2020-11-25 | $31.70 | $31.78 | $31.61 | $31.67 | $30.74 | 5,704 |
| 2020-11-24 | $31.97 | $31.97 | $31.95 | $31.95 | $31.01 | 459 |
| 2020-11-23 | $31.00 | $31.16 | $31.00 | $31.16 | $30.24 | 920 |
| 2020-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $29.60 | 350 |
| 2020-11-19 | $30.20 | $30.52 | $30.12 | $30.52 | $29.62 | 756 |
| 2020-11-18 | $30.74 | $30.74 | $30.38 | $30.38 | $29.48 | 6,522 |
| 2020-11-17 | $30.71 | $30.71 | $30.71 | $30.71 | $29.81 | 15,052 |
| 2020-11-16 | $30.83 | $30.83 | $30.43 | $30.57 | $29.67 | 15,706 |
| 2020-11-13 | $29.45 | $29.79 | $29.45 | $29.72 | $28.85 | 584 |
| 2020-11-12 | $29.93 | $29.93 | $28.95 | $28.95 | $28.10 | 367 |
| 2020-11-11 | $29.45 | $29.55 | $29.45 | $29.55 | $28.68 | 235 |
| 2020-11-10 | $29.74 | $29.74 | $29.74 | $29.74 | $28.87 | 130 |
| 2020-11-09 | $29.56 | $29.56 | $29.09 | $29.09 | $28.23 | 374 |
| 2020-11-06 | $27.76 | $27.76 | $27.69 | $27.69 | $26.88 | 1,000 |
| 2020-11-05 | $28.04 | $28.04 | $27.98 | $27.98 | $27.16 | 134 |
| 2020-11-04 | $27.45 | $27.45 | $27.21 | $27.21 | $26.41 | 301 |
| 2020-11-03 | $27.54 | $27.54 | $27.54 | $27.54 | $26.73 | 68 |
| 2020-11-02 | $26.57 | $26.75 | $26.57 | $26.75 | $25.97 | 845 |
| 2020-10-30 | $26.15 | $26.15 | $26.15 | $26.15 | $25.38 | 97 |
| 2020-10-29 | $26.18 | $26.62 | $26.18 | $26.62 | $25.84 | 193 |
| 2020-10-28 | $26.35 | $26.38 | $26.15 | $26.15 | $25.38 | 1,162 |
| 2020-10-27 | $27.14 | $27.14 | $26.99 | $26.99 | $26.19 | 863 |
| 2020-10-26 | $27.03 | $27.31 | $27.03 | $27.31 | $26.51 | 298 |
| 2020-10-23 | $27.76 | $27.92 | $27.76 | $27.92 | $27.10 | 193 |
| 2020-10-22 | $27.75 | $27.76 | $27.75 | $27.76 | $26.95 | 730 |
| 2020-10-21 | $27.40 | $27.40 | $27.40 | $27.40 | $26.59 | 4 |
| 2020-10-20 | $27.72 | $27.72 | $27.49 | $27.49 | $26.68 | 1,000 |
| 2020-10-19 | $27.34 | $27.34 | $27.27 | $27.27 | $26.47 | 762 |
| 2020-10-16 | $27.76 | $27.77 | $27.63 | $27.63 | $26.82 | 363 |
| 2020-10-15 | $27.76 | $27.76 | $27.76 | $27.76 | $26.94 | 1,659 |
| 2020-10-14 | $27.74 | $27.74 | $27.44 | $27.44 | $26.63 | 1,659 |
| 2020-10-13 | $27.58 | $27.58 | $27.58 | $27.58 | $26.77 | 32 |
| 2020-10-12 | $27.76 | $27.86 | $27.76 | $27.86 | $27.04 | 230 |
| 2020-10-09 | $27.76 | $27.76 | $27.66 | $27.66 | $26.84 | 245 |
| 2020-10-08 | $27.41 | $27.52 | $27.41 | $27.51 | $26.70 | 1,109 |
| 2020-10-07 | $26.99 | $27.20 | $26.99 | $27.14 | $26.34 | 3,665 |
| 2020-10-06 | $27.20 | $27.20 | $26.75 | $26.75 | $25.97 | 313 |
| 2020-10-05 | $26.62 | $26.72 | $26.62 | $26.72 | $25.94 | 1,573 |
| 2020-10-02 | $26.18 | $26.18 | $26.18 | $26.18 | $25.41 | 4 |
| 2020-10-01 | $25.83 | $25.83 | $25.83 | $25.83 | $25.07 | 116 |
| 2020-09-30 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 1 |
| 2020-09-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.70 | 1 |
| 2020-09-28 | $25.57 | $25.57 | $25.57 | $25.57 | $24.82 | 13 |
| 2020-09-25 | $24.87 | $24.87 | $24.87 | $24.87 | $24.14 | 13 |
| 2020-09-24 | $24.65 | $24.65 | $24.65 | $24.65 | $23.92 | 1 |
iShares ESG Screened S&P Small-Cap ETF (XJR) News Headlines
Recent iShares ESG Screened S&P Small-Cap ETF (XJR) News
Similar Companies to iShares ESG Screened S&P Small-Cap ETF (XJR) 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 | -- | -- | -- |