iShares ESG Screened S&P 500 ETF (XVV) Exchange: BATS
Data as of May 9, 2025
$43.46 ($0.40) 0.93%
iShares ESG Screened S&P 500 ETF - Daily Information
Click for more stock information on iShares ESG Screened S&P 500 ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $43.37 |
| Previous Close | $43.46 |
| High | $43.74 |
| Low | $43.14 |
| Adjusted Open | $43.37 |
| Previous Adjusted Close | $43.46 |
| Adjusted High | $43.74 |
| Adjusted Low | $43.14 |
About iShares ESG Screened S&P 500 ETF (XVV)
iShares ESG Screened S&P 500 ETF
Invest in iShares ESG Screened S&P 500 ETF (XVV)
Historical Stock Data for iShares ESG Screened S&P 500 ETF (XVV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $43.37 | $43.74 | $43.14 | $43.46 | $43.46 | 16,778 |
| 2025-05-07 | $43.01 | $43.09 | $42.82 | $43.06 | $43.06 | 6,859 |
| 2025-05-06 | $42.85 | $43.23 | $42.76 | $42.97 | $42.97 | 55,628 |
| 2025-05-05 | $43.09 | $43.50 | $43.09 | $43.19 | $43.19 | 18,433 |
| 2025-05-02 | $43.30 | $43.73 | $43.23 | $43.48 | $43.48 | 11,306 |
| 2025-05-01 | $43.11 | $43.29 | $42.94 | $42.94 | $42.94 | 46,971 |
| 2025-04-30 | $41.88 | $42.61 | $41.42 | $42.61 | $42.61 | 1,467,155 |
| 2025-04-29 | $42.11 | $42.56 | $42.11 | $42.53 | $42.53 | 5,284 |
| 2025-04-28 | $42.33 | $42.44 | $41.80 | $42.27 | $42.27 | 33,104 |
| 2025-04-25 | $41.93 | $42.25 | $41.81 | $42.25 | $42.25 | 24,147 |
| 2025-04-24 | $41.08 | $41.91 | $41.08 | $41.91 | $41.91 | 13,906 |
| 2025-04-23 | $41.40 | $41.91 | $40.86 | $41.04 | $41.04 | 37,826 |
| 2025-04-22 | $39.67 | $40.40 | $39.67 | $40.26 | $40.26 | 10,545 |
| 2025-04-21 | $39.78 | $39.81 | $38.81 | $39.24 | $39.24 | 25,812 |
| 2025-04-17 | $40.30 | $40.45 | $40.20 | $40.20 | $40.20 | 8,637 |
| 2025-04-16 | $40.86 | $40.86 | $39.79 | $40.17 | $40.17 | 13,316 |
| 2025-04-15 | $41.39 | $41.46 | $41.18 | $41.23 | $41.23 | 9,705 |
| 2025-04-14 | $41.82 | $41.89 | $41.11 | $41.30 | $41.30 | 24,619 |
| 2025-04-11 | $40.07 | $41.05 | $40.05 | $40.91 | $40.91 | 16,541 |
| 2025-04-10 | $40.81 | $40.81 | $39.26 | $40.21 | $40.21 | 58,687 |
| 2025-04-09 | $37.77 | $41.79 | $37.77 | $41.67 | $41.67 | 21,063 |
| 2025-04-08 | $39.81 | $40.16 | $37.60 | $37.93 | $37.93 | 28,860 |
| 2025-04-07 | $37.25 | $39.00 | $36.77 | $38.54 | $38.54 | 46,703 |
| 2025-04-04 | $39.89 | $40.05 | $38.70 | $38.80 | $38.80 | 47,218 |
| 2025-04-03 | $41.60 | $41.79 | $41.14 | $41.14 | $41.14 | 22,236 |
| 2025-04-02 | $42.88 | $43.33 | $42.88 | $43.31 | $43.31 | 10,300 |
| 2025-04-01 | $42.61 | $42.97 | $42.58 | $42.91 | $42.91 | 6,267 |
| 2025-03-31 | $41.93 | $42.78 | $41.89 | $42.78 | $42.78 | 39,069 |
| 2025-03-28 | $43.29 | $43.29 | $42.53 | $42.55 | $42.55 | 4,759 |
| 2025-03-27 | $43.49 | $43.66 | $43.33 | $43.48 | $43.48 | 17,093 |
| 2025-03-26 | $44.06 | $44.06 | $43.48 | $43.56 | $43.56 | 14,485 |
| 2025-03-25 | $44.18 | $44.18 | $44.03 | $44.17 | $44.17 | 52,140 |
| 2025-03-24 | $43.75 | $44.13 | $43.75 | $44.05 | $44.05 | 11,204 |
| 2025-03-21 | $42.75 | $43.26 | $42.75 | $43.26 | $43.26 | 13,278 |
| 2025-03-20 | $43.08 | $43.58 | $43.08 | $43.25 | $43.25 | 9,020 |
| 2025-03-19 | $43.01 | $43.34 | $42.95 | $43.34 | $43.34 | 8,678 |
| 2025-03-18 | $43.15 | $43.15 | $42.79 | $42.84 | $42.84 | 12,788 |
| 2025-03-17 | $43.17 | $43.65 | $43.17 | $43.49 | $43.38 | 26,138 |
| 2025-03-14 | $42.70 | $43.20 | $42.66 | $43.20 | $43.09 | 18,159 |
| 2025-03-13 | $42.88 | $42.88 | $42.15 | $42.24 | $42.13 | 20,741 |
| 2025-03-12 | $43.25 | $43.25 | $42.67 | $42.92 | $42.81 | 24,376 |
| 2025-03-11 | $42.79 | $43.04 | $42.35 | $42.65 | $42.54 | 30,003 |
| 2025-03-10 | $43.58 | $43.58 | $42.59 | $42.96 | $42.85 | 29,922 |
| 2025-03-07 | $43.90 | $44.31 | $43.44 | $44.30 | $44.19 | 11,456 |
| 2025-03-06 | $44.42 | $44.59 | $43.85 | $44.02 | $43.91 | 12,954 |
| 2025-03-05 | $44.41 | $45.01 | $44.12 | $44.88 | $44.76 | 15,627 |
| 2025-03-04 | $44.52 | $44.97 | $43.94 | $44.35 | $44.24 | 42,548 |
| 2025-03-03 | $45.80 | $45.80 | $44.60 | $44.92 | $44.81 | 20,657 |
| 2025-02-28 | $44.99 | $45.73 | $44.80 | $45.67 | $45.67 | 36,850 |
| 2025-02-27 | $46.03 | $46.03 | $44.93 | $45.00 | $45.00 | 16,602 |
| 2025-02-26 | $45.92 | $46.21 | $45.61 | $45.77 | $45.77 | 12,159 |
| 2025-02-25 | $45.95 | $46.12 | $45.43 | $45.75 | $45.75 | 19,039 |
| 2025-02-24 | $46.42 | $46.85 | $46.02 | $46.02 | $46.02 | 23,461 |
| 2025-02-21 | $47.14 | $47.14 | $46.27 | $46.27 | $46.27 | 7,883 |
| 2025-02-20 | $47.23 | $47.23 | $46.87 | $47.12 | $47.12 | 14,973 |
| 2025-02-19 | $47.06 | $47.29 | $47.06 | $47.29 | $47.29 | 16,076 |
| 2025-02-18 | $47.20 | $47.20 | $46.96 | $47.16 | $47.16 | 10,570 |
| 2025-02-14 | $47.17 | $47.20 | $47.01 | $47.11 | $47.11 | 13,686 |
| 2025-02-13 | $46.73 | $47.12 | $46.61 | $47.12 | $47.12 | 27,546 |
| 2025-02-12 | $46.23 | $46.64 | $46.21 | $46.55 | $46.55 | 10,712 |
| 2025-02-11 | $46.51 | $46.72 | $46.51 | $46.64 | $46.64 | 9,488 |
| 2025-02-10 | $46.65 | $46.76 | $46.59 | $46.67 | $46.67 | 10,259 |
| 2025-02-07 | $46.95 | $46.95 | $46.34 | $46.37 | $46.37 | 11,434 |
| 2025-02-06 | $46.74 | $46.83 | $46.58 | $46.82 | $46.82 | 12,513 |
| 2025-02-05 | $46.34 | $46.62 | $46.21 | $46.62 | $46.62 | 22,396 |
| 2025-02-04 | $46.20 | $46.49 | $46.20 | $46.46 | $46.46 | 9,756 |
| 2025-02-03 | $45.65 | $46.32 | $45.60 | $46.16 | $46.16 | 44,009 |
| 2025-01-31 | $47.03 | $47.15 | $46.56 | $46.56 | $46.56 | 9,141 |
| 2025-01-30 | $46.61 | $46.79 | $46.55 | $46.76 | $46.76 | 6,742 |
| 2025-01-29 | $46.65 | $46.71 | $46.32 | $46.54 | $46.54 | 22,107 |
| 2025-01-28 | $46.43 | $46.78 | $46.43 | $46.78 | $46.78 | 15,132 |
| 2025-01-27 | $45.88 | $46.34 | $45.88 | $46.22 | $46.22 | 16,972 |
| 2025-01-24 | $47.24 | $47.24 | $46.94 | $47.02 | $47.02 | 11,640 |
| 2025-01-23 | $46.87 | $47.12 | $46.84 | $47.12 | $47.12 | 9,130 |
| 2025-01-22 | $46.91 | $46.99 | $46.86 | $46.93 | $46.93 | 10,779 |
| 2025-01-21 | $46.53 | $46.57 | $46.24 | $46.57 | $46.57 | 41,028 |
| 2025-01-17 | $46.15 | $46.27 | $46.04 | $46.15 | $46.15 | 13,300 |
| 2025-01-16 | $45.96 | $45.96 | $45.62 | $45.75 | $45.75 | 28,523 |
| 2025-01-15 | $45.64 | $45.93 | $45.60 | $45.86 | $45.86 | 18,873 |
| 2025-01-14 | $45.14 | $45.21 | $44.68 | $44.91 | $44.91 | 18,027 |
| 2025-01-13 | $44.48 | $44.91 | $44.46 | $44.91 | $44.91 | 38,695 |
| 2025-01-10 | $45.25 | $45.25 | $44.72 | $44.89 | $44.89 | 33,469 |
| 2025-01-08 | $45.53 | $45.65 | $45.35 | $45.61 | $45.61 | 13,717 |
| 2025-01-07 | $46.26 | $46.26 | $45.51 | $45.52 | $45.52 | 9,914 |
| 2025-01-06 | $46.21 | $46.46 | $46.03 | $46.10 | $46.10 | 36,275 |
| 2025-01-03 | $45.45 | $45.79 | $45.41 | $45.79 | $45.79 | 7,859 |
| 2025-01-02 | $45.58 | $45.64 | $44.93 | $45.16 | $45.16 | 16,253 |
| 2024-12-31 | $45.68 | $45.68 | $45.25 | $45.30 | $45.30 | 7,480 |
| 2024-12-30 | $45.60 | $45.81 | $45.28 | $45.61 | $45.61 | 16,592 |
| 2024-12-27 | $46.39 | $46.39 | $45.74 | $46.07 | $46.07 | 19,186 |
| 2024-12-26 | $46.47 | $46.68 | $46.47 | $46.62 | $46.62 | 11,635 |
| 2024-12-24 | $46.20 | $46.55 | $46.20 | $46.55 | $46.55 | 2,556 |
| 2024-12-23 | $45.84 | $46.11 | $45.64 | $46.11 | $46.11 | 10,092 |
| 2024-12-20 | $45.04 | $46.05 | $44.72 | $45.69 | $45.69 | 26,742 |
| 2024-12-19 | $45.68 | $45.71 | $45.26 | $45.26 | $45.26 | 23,348 |
| 2024-12-18 | $46.68 | $46.80 | $45.14 | $45.32 | $45.32 | 40,217 |
| 2024-12-17 | $46.71 | $46.75 | $46.54 | $46.66 | $46.66 | 30,990 |
| 2024-12-16 | $46.88 | $47.21 | $46.88 | $46.96 | $46.82 | 4,641 |
| 2024-12-13 | $46.95 | $46.97 | $46.63 | $46.76 | $46.62 | 11,021 |
| 2024-12-12 | $46.91 | $46.98 | $46.76 | $46.76 | $46.62 | 17,539 |
| 2024-12-11 | $46.86 | $47.05 | $46.86 | $47.02 | $46.88 | 6,089 |
| 2024-12-10 | $46.74 | $46.84 | $46.53 | $46.59 | $46.59 | 9,305 |
| 2024-12-09 | $47.01 | $47.01 | $46.69 | $46.76 | $46.76 | 28,928 |
| 2024-12-06 | $46.96 | $47.07 | $46.92 | $46.99 | $46.99 | 3,462 |
| 2024-12-05 | $47.00 | $47.00 | $46.84 | $46.86 | $46.86 | 55,670 |
| 2024-12-04 | $46.81 | $46.98 | $46.77 | $46.98 | $46.98 | 28,856 |
| 2024-12-03 | $46.58 | $46.65 | $46.50 | $46.64 | $46.64 | 80,495 |
| 2024-12-02 | $46.50 | $46.64 | $46.43 | $46.59 | $46.59 | 16,738 |
| 2024-11-29 | $46.41 | $46.68 | $46.39 | $46.46 | $46.46 | 27,964 |
| 2024-11-27 | $46.29 | $46.52 | $46.07 | $46.13 | $46.13 | 40,391 |
| 2024-11-26 | $46.17 | $46.52 | $46.10 | $46.39 | $46.39 | 32,569 |
| 2024-11-25 | $46.20 | $46.25 | $45.85 | $46.07 | $46.07 | 30,460 |
| 2024-11-22 | $45.70 | $45.92 | $45.70 | $45.89 | $45.89 | 571,669 |
| 2024-11-21 | $45.71 | $45.85 | $45.24 | $45.81 | $45.81 | 13,260 |
| 2024-11-20 | $45.34 | $45.53 | $45.14 | $45.52 | $45.52 | 14,147 |
| 2024-11-19 | $45.07 | $45.67 | $45.06 | $45.54 | $45.54 | 27,282 |
| 2024-11-18 | $45.20 | $45.41 | $45.12 | $45.32 | $45.32 | 7,078 |
| 2024-11-15 | $45.53 | $45.53 | $45.04 | $45.15 | $45.15 | 8,221 |
| 2024-11-14 | $46.17 | $46.17 | $45.82 | $45.84 | $45.84 | 8,025 |
| 2024-11-13 | $46.14 | $46.28 | $46.03 | $46.10 | $46.10 | 6,780 |
| 2024-11-12 | $46.20 | $46.20 | $45.91 | $46.06 | $46.06 | 12,624 |
| 2024-11-11 | $46.32 | $46.32 | $46.11 | $46.16 | $46.16 | 4,042 |
| 2024-11-08 | $46.03 | $46.26 | $46.03 | $46.14 | $46.14 | 6,442 |
| 2024-11-07 | $45.73 | $46.05 | $45.73 | $46.02 | $46.02 | 16,324 |
| 2024-11-06 | $45.36 | $45.57 | $45.22 | $45.56 | $45.56 | 12,866 |
| 2024-11-05 | $44.33 | $44.44 | $44.23 | $44.40 | $44.40 | 11,114 |
| 2024-11-04 | $43.99 | $44.12 | $43.77 | $43.90 | $43.90 | 18,385 |
| 2024-11-01 | $44.07 | $44.35 | $44.03 | $44.03 | $44.03 | 849,643 |
| 2024-10-31 | $44.46 | $44.46 | $43.86 | $43.86 | $43.86 | 6,934 |
| 2024-10-30 | $44.86 | $45.03 | $44.74 | $44.74 | $44.74 | 9,372 |
| 2024-10-29 | $44.69 | $44.98 | $44.69 | $44.90 | $44.90 | 9,553 |
| 2024-10-28 | $44.86 | $44.89 | $44.81 | $44.81 | $44.81 | 7,103 |
| 2024-10-25 | $44.91 | $45.07 | $44.62 | $44.62 | $44.62 | 8,786 |
| 2024-10-24 | $44.70 | $44.70 | $44.46 | $44.65 | $44.65 | 28,413 |
| 2024-10-23 | $44.75 | $44.81 | $44.30 | $44.47 | $44.47 | 9,378 |
| 2024-10-22 | $44.69 | $45.00 | $44.69 | $44.96 | $44.96 | 66,671 |
| 2024-10-21 | $44.98 | $45.08 | $44.78 | $44.92 | $44.92 | 9,614 |
| 2024-10-18 | $45.02 | $45.10 | $44.96 | $45.04 | $45.04 | 20,278 |
| 2024-10-17 | $45.11 | $45.11 | $44.86 | $44.86 | $44.86 | 12,807 |
| 2024-10-16 | $44.64 | $44.88 | $44.64 | $44.85 | $44.85 | 12,233 |
| 2024-10-15 | $45.12 | $45.12 | $44.60 | $44.64 | $44.64 | 5,308 |
| 2024-10-14 | $44.83 | $45.16 | $44.83 | $45.08 | $45.08 | 7,795 |
| 2024-10-11 | $44.38 | $44.71 | $44.38 | $44.69 | $44.69 | 4,865 |
| 2024-10-10 | $44.40 | $44.47 | $44.23 | $44.42 | $44.42 | 7,641 |
| 2024-10-09 | $44.21 | $44.51 | $44.12 | $44.51 | $44.51 | 18,702 |
| 2024-10-08 | $43.93 | $44.19 | $43.87 | $44.19 | $44.19 | 11,443 |
| 2024-10-07 | $44.03 | $44.06 | $43.60 | $43.69 | $43.69 | 17,663 |
| 2024-10-04 | $43.85 | $44.11 | $43.75 | $44.11 | $44.11 | 15,439 |
| 2024-10-03 | $43.68 | $43.81 | $43.59 | $43.67 | $43.67 | 13,422 |
| 2024-10-02 | $43.69 | $43.85 | $43.58 | $43.79 | $43.79 | 5,910 |
| 2024-10-01 | $44.34 | $44.34 | $43.59 | $43.79 | $43.79 | 16,868 |
| 2024-09-30 | $44.01 | $44.22 | $43.84 | $44.22 | $44.22 | 14,180 |
| 2024-09-27 | $44.29 | $44.30 | $44.02 | $44.02 | $44.02 | 11,404 |
| 2024-09-26 | $44.27 | $44.27 | $44.00 | $44.17 | $44.17 | 6,850 |
| 2024-09-25 | $44.04 | $44.04 | $43.88 | $43.91 | $43.91 | 1,979 |
| 2024-09-24 | $44.09 | $44.16 | $43.96 | $44.14 | $44.00 | 8,627 |
| 2024-09-23 | $44.00 | $44.06 | $43.96 | $44.03 | $43.89 | 10,767 |
| 2024-09-20 | $44.00 | $44.14 | $43.81 | $43.98 | $43.84 | 6,328 |
| 2024-09-19 | $44.00 | $44.24 | $43.90 | $44.09 | $43.95 | 18,066 |
| 2024-09-18 | $43.48 | $43.68 | $43.31 | $43.31 | $43.17 | 14,613 |
| 2024-09-17 | $43.50 | $43.64 | $43.30 | $43.36 | $43.22 | 32,164 |
| 2024-09-16 | $43.26 | $43.37 | $43.24 | $43.37 | $43.23 | 4,450 |
| 2024-09-13 | $43.17 | $43.40 | $43.17 | $43.33 | $43.33 | 11,604 |
| 2024-09-12 | $42.79 | $43.13 | $42.68 | $43.07 | $43.07 | 6,549 |
| 2024-09-11 | $42.20 | $42.77 | $41.72 | $42.77 | $42.77 | 24,819 |
| 2024-09-10 | $42.24 | $42.24 | $41.82 | $42.23 | $42.23 | 30,844 |
| 2024-09-09 | $41.89 | $42.05 | $41.74 | $41.97 | $41.97 | 8,514 |
| 2024-09-06 | $42.34 | $42.34 | $41.44 | $41.44 | $41.44 | 17,695 |
| 2024-09-05 | $42.38 | $42.57 | $42.10 | $42.22 | $42.22 | 5,586 |
| 2024-09-04 | $42.27 | $42.64 | $42.07 | $42.39 | $42.39 | 4,987 |
| 2024-09-03 | $43.18 | $43.18 | $42.34 | $42.40 | $42.40 | 18,858 |
| 2024-08-30 | $43.23 | $43.39 | $42.87 | $43.39 | $43.39 | 11,049 |
| 2024-08-29 | $43.14 | $43.37 | $42.92 | $42.93 | $42.93 | 14,734 |
| 2024-08-28 | $43.18 | $43.22 | $42.79 | $43.01 | $43.01 | 9,181 |
| 2024-08-27 | $43.05 | $43.28 | $43.00 | $43.27 | $43.27 | 7,449 |
| 2024-08-26 | $43.40 | $43.41 | $43.08 | $43.13 | $43.13 | 12,295 |
| 2024-08-23 | $43.11 | $43.33 | $43.11 | $43.33 | $43.33 | 2,831 |
| 2024-08-22 | $43.40 | $43.40 | $42.71 | $42.71 | $42.71 | 13,036 |
| 2024-08-21 | $43.23 | $43.35 | $43.16 | $43.26 | $43.26 | 7,439 |
| 2024-08-20 | $43.07 | $43.20 | $42.98 | $43.07 | $43.07 | 8,679 |
| 2024-08-19 | $42.75 | $43.10 | $42.69 | $43.10 | $43.10 | 9,689 |
| 2024-08-16 | $42.50 | $42.76 | $42.46 | $42.69 | $42.69 | 6,382 |
| 2024-08-15 | $42.35 | $42.64 | $42.35 | $42.59 | $42.59 | 6,438 |
| 2024-08-14 | $41.83 | $41.96 | $41.67 | $41.95 | $41.95 | 6,391 |
| 2024-08-13 | $41.33 | $41.72 | $41.33 | $41.72 | $41.72 | 16,712 |
| 2024-08-12 | $41.10 | $41.17 | $40.93 | $40.97 | $40.97 | 5,032 |
| 2024-08-09 | $40.76 | $41.09 | $40.67 | $41.01 | $41.01 | 16,425 |
| 2024-08-08 | $40.36 | $40.87 | $40.36 | $40.87 | $40.87 | 15,288 |
| 2024-08-07 | $40.73 | $40.85 | $39.89 | $39.89 | $39.89 | 11,593 |
| 2024-08-06 | $40.00 | $40.71 | $39.87 | $40.16 | $40.16 | 14,285 |
| 2024-08-05 | $39.05 | $40.27 | $39.04 | $39.71 | $39.71 | 30,986 |
| 2024-08-02 | $41.10 | $41.21 | $40.66 | $40.97 | $40.97 | 12,574 |
| 2024-08-01 | $42.61 | $42.61 | $41.56 | $41.77 | $41.77 | 18,966 |
| 2024-07-31 | $42.20 | $42.57 | $42.20 | $42.42 | $42.42 | 36,253 |
| 2024-07-30 | $42.01 | $42.06 | $41.45 | $41.75 | $41.75 | 9,552 |
| 2024-07-29 | $42.10 | $42.16 | $41.88 | $41.97 | $41.97 | 7,484 |
| 2024-07-26 | $41.74 | $42.11 | $41.68 | $41.87 | $41.87 | 11,848 |
| 2024-07-25 | $41.74 | $42.12 | $41.43 | $41.48 | $41.48 | 116,953 |
| 2024-07-24 | $42.36 | $42.49 | $41.69 | $41.69 | $41.69 | 17,802 |
| 2024-07-23 | $42.87 | $43.06 | $42.78 | $42.78 | $42.78 | 27,378 |
| 2024-07-22 | $42.72 | $42.92 | $42.56 | $42.83 | $42.83 | 11,900 |
| 2024-07-19 | $42.58 | $42.67 | $42.33 | $42.38 | $42.38 | 2,605 |
| 2024-07-18 | $43.12 | $43.12 | $42.51 | $42.64 | $42.64 | 12,672 |
| 2024-07-17 | $43.20 | $43.24 | $43.00 | $43.01 | $43.01 | 15,300 |
| 2024-07-16 | $43.63 | $43.72 | $43.52 | $43.72 | $43.72 | 12,425 |
| 2024-07-15 | $43.53 | $43.69 | $43.35 | $43.41 | $43.41 | 12,103 |
| 2024-07-12 | $43.15 | $43.60 | $43.15 | $43.28 | $43.28 | 16,524 |
| 2024-07-11 | $43.56 | $43.56 | $42.96 | $43.08 | $43.08 | 45,545 |
| 2024-07-10 | $43.21 | $43.51 | $43.15 | $43.51 | $43.51 | 5,051 |
| 2024-07-09 | $43.14 | $43.15 | $43.02 | $43.05 | $43.05 | 8,184 |
| 2024-07-08 | $43.04 | $43.04 | $42.91 | $42.99 | $42.99 | 20,790 |
| 2024-07-05 | $42.67 | $42.97 | $42.67 | $42.95 | $42.95 | 6,913 |
| 2024-07-03 | $42.48 | $42.65 | $42.48 | $42.65 | $42.65 | 5,676 |
| 2024-07-02 | $42.03 | $42.36 | $42.01 | $42.36 | $42.36 | 12,356 |
| 2024-07-01 | $42.17 | $42.17 | $41.92 | $42.13 | $42.13 | 13,056 |
| 2024-06-28 | $42.31 | $42.51 | $42.05 | $42.05 | $42.05 | 7,057 |
| 2024-06-27 | $42.19 | $42.25 | $42.07 | $42.17 | $42.17 | 31,675 |
| 2024-06-26 | $42.01 | $42.15 | $41.99 | $42.15 | $42.15 | 1,573 |
| 2024-06-25 | $42.08 | $42.08 | $41.89 | $42.06 | $42.06 | 6,970 |
| 2024-06-24 | $42.03 | $42.19 | $41.79 | $41.88 | $41.88 | 7,658 |
| 2024-06-21 | $42.09 | $42.10 | $42.03 | $42.08 | $42.08 | 11,437 |
| 2024-06-20 | $42.42 | $42.42 | $42.00 | $42.11 | $42.11 | 16,301 |
| 2024-06-18 | $42.21 | $42.31 | $42.17 | $42.28 | $42.28 | 8,940 |
| 2024-06-17 | $41.86 | $42.28 | $41.78 | $42.17 | $42.17 | 14,041 |
| 2024-06-14 | $41.69 | $41.87 | $41.62 | $41.87 | $41.87 | 17,470 |
| 2024-06-13 | $41.93 | $41.93 | $41.59 | $41.77 | $41.77 | 19,862 |
| 2024-06-12 | $41.75 | $41.86 | $41.63 | $41.74 | $41.74 | 8,050 |
| 2024-06-11 | $41.10 | $41.25 | $40.98 | $41.25 | $41.25 | 14,335 |
| 2024-06-10 | $41.04 | $41.25 | $41.04 | $41.21 | $41.12 | 5,037 |
| 2024-06-07 | $41.09 | $41.31 | $41.08 | $41.15 | $41.06 | 10,914 |
| 2024-06-06 | $41.24 | $41.25 | $41.03 | $41.17 | $41.08 | 12,536 |
| 2024-06-05 | $40.86 | $41.17 | $40.74 | $41.17 | $41.08 | 6,500 |
| 2024-06-04 | $40.52 | $40.66 | $40.39 | $40.64 | $40.55 | 9,202 |
| 2024-06-03 | $40.63 | $40.68 | $40.18 | $40.53 | $40.44 | 7,076 |
| 2024-05-31 | $40.32 | $40.43 | $39.93 | $40.43 | $40.34 | 59,904 |
| 2024-05-30 | $40.41 | $40.41 | $40.11 | $40.21 | $40.12 | 21,348 |
| 2024-05-29 | $40.44 | $40.60 | $40.43 | $40.48 | $40.39 | 59,052 |
| 2024-05-28 | $40.85 | $40.85 | $40.59 | $40.70 | $40.61 | 11,967 |
| 2024-05-24 | $40.60 | $40.76 | $40.57 | $40.75 | $40.75 | 10,149 |
| 2024-05-23 | $41.01 | $41.01 | $40.38 | $40.43 | $40.43 | 6,008 |
| 2024-05-22 | $40.80 | $40.83 | $40.58 | $40.77 | $40.77 | 21,105 |
| 2024-05-21 | $40.63 | $40.81 | $40.63 | $40.81 | $40.81 | 4,732 |
| 2024-05-20 | $40.65 | $40.82 | $40.65 | $40.69 | $40.69 | 7,843 |
| 2024-05-17 | $40.63 | $40.63 | $40.52 | $40.62 | $40.62 | 5,662 |
| 2024-05-16 | $40.73 | $40.79 | $40.59 | $40.59 | $40.59 | 65,510 |
| 2024-05-15 | $40.53 | $40.83 | $40.41 | $40.83 | $40.83 | 29,077 |
| 2024-05-14 | $40.01 | $40.21 | $39.87 | $40.21 | $40.21 | 19,404 |
| 2024-05-13 | $40.14 | $40.14 | $39.93 | $39.99 | $39.99 | 11,324 |
| 2024-05-10 | $40.05 | $40.06 | $39.92 | $40.00 | $40.00 | 7,661 |
| 2024-05-09 | $39.82 | $39.92 | $39.72 | $39.90 | $39.90 | 608,969 |
| 2024-05-08 | $39.56 | $39.75 | $39.56 | $39.73 | $39.73 | 10,587 |
| 2024-05-07 | $39.75 | $39.81 | $39.69 | $39.72 | $39.72 | 5,189 |
| 2024-05-06 | $39.54 | $39.65 | $39.39 | $39.65 | $39.65 | 10,382 |
| 2024-05-03 | $39.25 | $39.31 | $39.18 | $39.23 | $39.23 | 7,607 |
| 2024-05-02 | $38.65 | $38.76 | $38.37 | $38.68 | $38.68 | 18,151 |
| 2024-05-01 | $38.43 | $38.80 | $38.33 | $38.35 | $38.35 | 16,945 |
| 2024-04-30 | $39.08 | $39.09 | $38.56 | $38.56 | $38.56 | 11,764 |
| 2024-04-29 | $39.22 | $39.22 | $38.99 | $39.12 | $39.12 | 9,814 |
| 2024-04-26 | $38.88 | $39.13 | $38.88 | $39.03 | $39.03 | 7,088 |
| 2024-04-25 | $38.22 | $38.58 | $38.18 | $38.55 | $38.55 | 9,292 |
| 2024-04-24 | $38.90 | $38.90 | $38.58 | $38.80 | $38.80 | 7,486 |
| 2024-04-23 | $38.47 | $38.79 | $38.47 | $38.78 | $38.78 | 13,869 |
| 2024-04-22 | $38.12 | $38.51 | $37.95 | $38.26 | $38.26 | 24,459 |
| 2024-04-19 | $38.23 | $38.31 | $37.88 | $37.92 | $37.92 | 8,494 |
| 2024-04-18 | $38.53 | $38.68 | $38.25 | $38.32 | $38.32 | 11,067 |
| 2024-04-17 | $38.86 | $38.87 | $38.35 | $38.47 | $38.47 | 14,224 |
| 2024-04-16 | $38.73 | $38.89 | $38.57 | $38.73 | $38.73 | 27,079 |
| 2024-04-15 | $39.55 | $39.55 | $38.75 | $38.77 | $38.77 | 13,756 |
| 2024-04-12 | $39.54 | $39.66 | $39.16 | $39.22 | $39.22 | 17,094 |
| 2024-04-11 | $39.53 | $39.91 | $39.47 | $39.80 | $39.80 | 11,766 |
| 2024-04-10 | $39.57 | $39.57 | $39.38 | $39.49 | $39.49 | 17,913 |
| 2024-04-09 | $40.00 | $40.00 | $39.50 | $39.90 | $39.90 | 10,558 |
| 2024-04-08 | $39.93 | $39.98 | $39.79 | $39.85 | $39.85 | 7,162 |
| 2024-04-05 | $39.52 | $39.97 | $39.52 | $39.80 | $39.80 | 7,699 |
| 2024-04-04 | $40.23 | $40.26 | $39.40 | $39.41 | $39.41 | 26,975 |
| 2024-04-03 | $39.76 | $40.03 | $39.76 | $39.97 | $39.97 | 5,293 |
| 2024-04-02 | $39.81 | $39.89 | $39.67 | $39.86 | $39.86 | 18,653 |
| 2024-04-01 | $40.28 | $40.31 | $40.06 | $40.17 | $40.17 | 17,487 |
| 2024-03-28 | $40.29 | $40.37 | $40.24 | $40.29 | $40.29 | 14,178 |
| 2024-03-27 | $40.17 | $40.21 | $39.98 | $40.21 | $40.21 | 17,954 |
| 2024-03-26 | $40.11 | $40.16 | $39.92 | $39.92 | $39.92 | 612,033 |
| 2024-03-25 | $40.04 | $40.12 | $40.00 | $40.00 | $40.00 | 7,481 |
| 2024-03-22 | $40.21 | $40.25 | $40.12 | $40.18 | $40.18 | 21,638 |
| 2024-03-21 | $40.42 | $40.42 | $40.20 | $40.22 | $40.22 | 211,014 |
| 2024-03-20 | $39.79 | $40.19 | $39.74 | $40.19 | $40.09 | 10,368 |
| 2024-03-19 | $39.47 | $39.83 | $39.43 | $39.81 | $39.71 | 16,507 |
| 2024-03-18 | $39.64 | $39.76 | $39.54 | $39.55 | $39.45 | 19,563 |
| 2024-03-15 | $39.36 | $39.39 | $39.23 | $39.28 | $39.18 | 7,740 |
| 2024-03-14 | $39.82 | $39.87 | $39.39 | $39.55 | $39.45 | 18,394 |
| 2024-03-13 | $39.81 | $39.87 | $39.63 | $39.72 | $39.62 | 28,099 |
| 2024-03-12 | $39.52 | $39.85 | $39.41 | $39.81 | $39.71 | 17,128 |
| 2024-03-11 | $39.33 | $39.41 | $39.11 | $39.28 | $39.18 | 14,150 |
| 2024-03-08 | $39.86 | $39.99 | $39.37 | $39.40 | $39.30 | 30,944 |
| 2024-03-07 | $39.49 | $39.72 | $39.47 | $39.68 | $39.58 | 12,837 |
| 2024-03-06 | $39.32 | $39.41 | $39.13 | $39.23 | $39.13 | 49,274 |
| 2024-03-05 | $39.26 | $39.26 | $38.88 | $39.01 | $38.91 | 8,881 |
| 2024-03-04 | $39.57 | $39.64 | $39.46 | $39.46 | $39.36 | 10,766 |
| 2024-03-01 | $39.28 | $39.59 | $39.28 | $39.53 | $39.53 | 9,279 |
| 2024-02-29 | $39.12 | $39.25 | $38.90 | $39.23 | $39.23 | 12,057 |
| 2024-02-28 | $38.91 | $39.03 | $38.90 | $38.94 | $38.94 | 17,575 |
| 2024-02-27 | $39.00 | $39.05 | $38.88 | $39.05 | $39.05 | 3,421 |
| 2024-02-26 | $39.14 | $39.14 | $38.95 | $38.95 | $38.95 | 6,701 |
| 2024-02-23 | $39.24 | $39.26 | $39.04 | $39.04 | $39.04 | 16,276 |
| 2024-02-22 | $38.72 | $39.10 | $38.66 | $39.10 | $39.10 | 6,462 |
| 2024-02-21 | $38.10 | $38.19 | $37.95 | $38.19 | $38.19 | 15,321 |
| 2024-02-20 | $38.27 | $38.30 | $37.99 | $38.22 | $38.22 | 22,242 |
| 2024-02-16 | $38.61 | $38.69 | $38.44 | $38.46 | $38.46 | 17,255 |
| 2024-02-15 | $38.50 | $38.66 | $38.48 | $38.60 | $38.60 | 13,396 |
| 2024-02-14 | $38.34 | $38.41 | $38.15 | $38.41 | $38.41 | 19,975 |
| 2024-02-13 | $38.04 | $38.12 | $37.80 | $38.09 | $38.09 | 13,849 |
| 2024-02-12 | $38.66 | $38.80 | $38.57 | $38.60 | $38.60 | 26,143 |
| 2024-02-09 | $38.47 | $38.67 | $38.47 | $38.67 | $38.67 | 19,732 |
| 2024-02-08 | $38.39 | $38.46 | $38.35 | $38.46 | $38.46 | 25,354 |
| 2024-02-07 | $38.22 | $38.42 | $38.17 | $38.35 | $38.35 | 39,137 |
| 2024-02-06 | $38.03 | $38.03 | $37.87 | $38.03 | $38.03 | 19,483 |
| 2024-02-05 | $38.10 | $38.10 | $37.80 | $38.00 | $38.00 | 10,936 |
| 2024-02-02 | $37.73 | $38.15 | $37.73 | $38.11 | $38.11 | 17,209 |
| 2024-02-01 | $37.31 | $37.60 | $37.31 | $37.57 | $37.57 | 5,946 |
| 2024-01-31 | $37.53 | $37.58 | $37.10 | $37.16 | $37.16 | 27,805 |
| 2024-01-30 | $37.80 | $37.90 | $37.71 | $37.78 | $37.78 | 6,508 |
| 2024-01-29 | $37.54 | $37.81 | $37.50 | $37.77 | $37.77 | 7,638 |
| 2024-01-26 | $37.48 | $37.65 | $37.42 | $37.44 | $37.44 | 11,594 |
| 2024-01-25 | $37.62 | $38.26 | $37.40 | $38.26 | $38.26 | 12,946 |
| 2024-01-24 | $37.52 | $37.65 | $37.35 | $37.35 | $37.35 | 10,826 |
| 2024-01-23 | $37.33 | $37.33 | $37.14 | $37.32 | $37.32 | 11,071 |
| 2024-01-22 | $37.31 | $37.31 | $37.17 | $37.20 | $37.20 | 31,503 |
| 2024-01-19 | $36.73 | $37.08 | $36.73 | $37.08 | $37.08 | 21,492 |
| 2024-01-18 | $36.50 | $36.64 | $36.33 | $36.61 | $36.61 | 10,691 |
| 2024-01-17 | $36.23 | $36.30 | $36.11 | $36.28 | $36.28 | 50,960 |
| 2024-01-16 | $36.44 | $36.61 | $36.31 | $36.43 | $36.43 | 9,662 |
| 2024-01-12 | $36.55 | $36.59 | $36.48 | $36.55 | $36.55 | 6,883 |
| 2024-01-11 | $36.67 | $36.67 | $36.30 | $36.53 | $36.53 | 13,712 |
| 2024-01-10 | $36.32 | $36.59 | $36.32 | $36.52 | $36.52 | 6,771 |
| 2024-01-09 | $36.26 | $36.39 | $36.17 | $36.32 | $36.32 | 9,913 |
| 2024-01-08 | $35.85 | $36.35 | $35.85 | $36.35 | $36.35 | 11,683 |
| 2024-01-05 | $35.80 | $36.01 | $35.68 | $36.01 | $36.01 | 27,370 |
| 2024-01-04 | $35.71 | $35.94 | $35.71 | $35.72 | $35.72 | 15,257 |
| 2024-01-03 | $36.03 | $36.16 | $35.80 | $35.82 | $35.82 | 8,255 |
| 2024-01-02 | $36.21 | $36.21 | $36.00 | $36.11 | $36.11 | 20,582 |
| 2023-12-29 | $36.53 | $36.53 | $36.31 | $36.39 | $36.39 | 14,987 |
| 2023-12-28 | $36.60 | $36.67 | $36.49 | $36.51 | $36.51 | 33,859 |
| 2023-12-27 | $36.35 | $36.48 | $36.35 | $36.46 | $36.46 | 12,910 |
| 2023-12-26 | $36.42 | $36.45 | $36.37 | $36.42 | $36.42 | 11,887 |
| 2023-12-22 | $36.36 | $36.43 | $36.18 | $36.27 | $36.27 | 11,240 |
| 2023-12-21 | $36.13 | $36.21 | $35.99 | $36.21 | $36.21 | 12,328 |
| 2023-12-20 | $36.25 | $36.43 | $35.87 | $35.87 | $35.87 | 16,612 |
| 2023-12-19 | $36.38 | $36.46 | $36.38 | $36.46 | $36.33 | 4,226 |
| 2023-12-18 | $36.31 | $36.34 | $36.18 | $36.30 | $36.18 | 21,338 |
| 2023-12-15 | $36.07 | $36.18 | $36.00 | $36.12 | $35.99 | 15,701 |
| 2023-12-14 | $36.15 | $36.21 | $35.93 | $36.06 | $35.94 | 10,504 |
| 2023-12-13 | $35.46 | $36.02 | $35.46 | $35.97 | $35.84 | 37,708 |
| 2023-12-12 | $35.41 | $35.55 | $35.31 | $35.52 | $35.40 | 13,583 |
| 2023-12-11 | $35.25 | $35.35 | $35.16 | $35.33 | $35.21 | 30,713 |
| 2023-12-08 | $35.06 | $35.22 | $35.05 | $35.22 | $35.10 | 3,596 |
| 2023-12-07 | $34.94 | $35.09 | $34.90 | $35.06 | $34.94 | 5,249 |
| 2023-12-06 | $35.08 | $35.08 | $34.74 | $34.74 | $34.62 | 3,950 |
| 2023-12-05 | $34.92 | $34.93 | $34.85 | $34.88 | $34.76 | 5,104 |
| 2023-12-04 | $34.91 | $34.91 | $34.70 | $34.88 | $34.76 | 9,504 |
| 2023-12-01 | $34.89 | $35.11 | $34.89 | $35.07 | $34.96 | 8,079 |
| 2023-11-30 | $34.77 | $34.88 | $34.69 | $34.88 | $34.76 | 3,694 |
| 2023-11-29 | $34.96 | $34.96 | $34.76 | $34.76 | $34.64 | 7,072 |
| 2023-11-28 | $34.64 | $34.80 | $34.64 | $34.76 | $34.64 | 9,930 |
| 2023-11-27 | $34.75 | $34.83 | $34.75 | $34.75 | $34.63 | 3,736 |
| 2023-11-24 | $34.82 | $34.82 | $34.79 | $34.79 | $34.79 | 3,791 |
| 2023-11-22 | $34.82 | $34.92 | $34.77 | $34.82 | $34.82 | 4,333 |
| 2023-11-21 | $34.66 | $34.71 | $34.58 | $34.65 | $34.65 | 14,286 |
| 2023-11-20 | $34.44 | $34.80 | $34.44 | $34.72 | $34.72 | 8,197 |
| 2023-11-17 | $34.46 | $34.58 | $34.40 | $34.47 | $34.47 | 22,107 |
| 2023-11-16 | $34.28 | $34.45 | $34.26 | $34.45 | $34.45 | 42,210 |
| 2023-11-15 | $34.40 | $34.46 | $34.30 | $34.36 | $34.36 | 10,452 |
| 2023-11-14 | $34.02 | $34.34 | $34.02 | $34.26 | $34.26 | 5,891 |
| 2023-11-13 | $33.59 | $33.71 | $33.51 | $33.62 | $33.62 | 21,297 |
| 2023-11-10 | $33.27 | $33.67 | $33.17 | $33.66 | $33.66 | 17,938 |
| 2023-11-09 | $33.45 | $33.45 | $33.09 | $33.09 | $33.09 | 35,241 |
| 2023-11-08 | $33.38 | $33.38 | $33.22 | $33.38 | $33.38 | 38,771 |
| 2023-11-07 | $33.21 | $33.39 | $33.21 | $33.29 | $33.29 | 7,425 |
| 2023-11-06 | $33.17 | $33.19 | $33.06 | $33.15 | $33.15 | 2,585 |
| 2023-11-03 | $32.97 | $33.17 | $32.97 | $33.06 | $33.06 | 8,398 |
| 2023-11-02 | $32.52 | $32.75 | $32.52 | $32.75 | $32.75 | 6,428 |
| 2023-11-01 | $32.03 | $32.15 | $31.89 | $32.15 | $32.15 | 46,005 |
| 2023-10-31 | $31.64 | $31.77 | $31.51 | $31.74 | $31.74 | 175,468 |
| 2023-10-30 | $31.35 | $31.59 | $31.35 | $31.59 | $31.59 | 1,962 |
| 2023-10-27 | $31.46 | $31.46 | $31.10 | $31.17 | $31.17 | 10,793 |
| 2023-10-26 | $31.50 | $31.64 | $31.27 | $31.30 | $31.30 | 12,427 |
| 2023-10-25 | $31.99 | $32.01 | $31.65 | $31.70 | $31.70 | 11,127 |
| 2023-10-24 | $32.14 | $32.26 | $32.00 | $32.24 | $32.24 | 13,199 |
| 2023-10-23 | $32.01 | $32.20 | $31.80 | $31.94 | $31.94 | 16,483 |
| 2023-10-20 | $32.28 | $32.29 | $31.97 | $31.97 | $31.97 | 23,589 |
| 2023-10-19 | $32.62 | $32.85 | $32.36 | $32.39 | $32.39 | 5,539 |
| 2023-10-18 | $32.97 | $32.98 | $32.65 | $32.65 | $32.65 | 8,881 |
| 2023-10-17 | $32.94 | $33.17 | $32.83 | $33.12 | $33.12 | 21,364 |
| 2023-10-16 | $32.95 | $33.22 | $32.95 | $33.15 | $33.15 | 7,661 |
| 2023-10-13 | $33.13 | $33.19 | $32.71 | $32.78 | $32.78 | 17,159 |
| 2023-10-12 | $33.28 | $33.33 | $33.02 | $33.02 | $33.02 | 7,107 |
| 2023-10-11 | $33.19 | $33.23 | $33.01 | $33.23 | $33.23 | 17,950 |
| 2023-10-10 | $32.94 | $33.28 | $32.94 | $33.04 | $33.04 | 16,433 |
| 2023-10-09 | $32.58 | $32.89 | $32.56 | $32.86 | $32.86 | 3,318 |
| 2023-10-06 | $32.20 | $32.84 | $32.13 | $32.74 | $32.74 | 1,766 |
| 2023-10-05 | $32.32 | $32.39 | $32.08 | $32.32 | $32.32 | 40,747 |
| 2023-10-04 | $32.10 | $32.38 | $32.02 | $32.35 | $32.35 | 6,223 |
| 2023-10-03 | $32.34 | $32.37 | $31.96 | $31.99 | $31.99 | 6,531 |
| 2023-10-02 | $32.41 | $32.48 | $32.35 | $32.48 | $32.48 | 3,942 |
| 2023-09-29 | $32.78 | $32.78 | $32.40 | $32.43 | $32.43 | 10,339 |
| 2023-09-28 | $32.28 | $32.60 | $32.19 | $32.53 | $32.53 | 31,839 |
| 2023-09-27 | $32.49 | $32.49 | $32.08 | $32.30 | $32.30 | 11,057 |
| 2023-09-26 | $32.63 | $32.63 | $32.26 | $32.32 | $32.32 | 26,461 |
| 2023-09-25 | $32.70 | $32.93 | $32.70 | $32.93 | $32.78 | 7,671 |
| 2023-09-22 | $32.98 | $33.11 | $32.83 | $32.83 | $32.83 | 613,650 |
| 2023-09-21 | $33.24 | $33.31 | $32.92 | $32.92 | $32.92 | 8,719 |
| 2023-09-20 | $33.91 | $33.91 | $33.41 | $33.41 | $33.41 | 10,642 |
| 2023-09-19 | $33.78 | $33.81 | $33.61 | $33.79 | $33.79 | 12,527 |
| 2023-09-18 | $33.85 | $33.93 | $33.78 | $33.83 | $33.83 | 12,183 |
| 2023-09-15 | $34.24 | $34.24 | $33.83 | $33.83 | $33.83 | 4,439 |
| 2023-09-14 | $34.23 | $34.27 | $34.09 | $34.26 | $34.26 | 3,246 |
| 2023-09-13 | $34.01 | $34.08 | $33.95 | $33.97 | $33.97 | 2,011 |
| 2023-09-12 | $34.10 | $34.15 | $33.88 | $33.93 | $33.93 | 25,408 |
| 2023-09-11 | $34.11 | $34.16 | $34.06 | $34.15 | $34.15 | 7,216 |
| 2023-09-08 | $33.83 | $34.03 | $33.82 | $33.86 | $33.86 | 4,749 |
| 2023-09-07 | $33.76 | $33.85 | $33.76 | $33.84 | $33.84 | 1,369 |
| 2023-09-06 | $34.18 | $34.18 | $33.84 | $33.99 | $33.99 | 4,009 |
| 2023-09-05 | $34.35 | $34.35 | $34.20 | $34.25 | $34.25 | 4,077 |
| 2023-09-01 | $34.55 | $34.55 | $34.25 | $34.37 | $34.37 | 8,160 |
| 2023-08-31 | $34.36 | $34.46 | $34.35 | $34.35 | $34.35 | 14,629 |
| 2023-08-30 | $34.20 | $34.44 | $34.20 | $34.33 | $34.33 | 6,646 |
| 2023-08-29 | $34.00 | $34.25 | $33.91 | $34.25 | $34.25 | 20,346 |
| 2023-08-28 | $33.55 | $33.73 | $33.55 | $33.68 | $33.68 | 1,608 |
| 2023-08-25 | $33.33 | $33.51 | $33.33 | $33.49 | $33.49 | 3,056 |
| 2023-08-24 | $33.95 | $33.95 | $33.08 | $33.29 | $33.29 | 10,140 |
| 2023-08-23 | $33.50 | $33.79 | $33.50 | $33.74 | $33.74 | 5,496 |
| 2023-08-22 | $33.51 | $33.51 | $33.33 | $33.33 | $33.33 | 1,002 |
| 2023-08-21 | $33.13 | $33.44 | $33.11 | $33.36 | $33.36 | 6,661 |
| 2023-08-18 | $33.01 | $33.25 | $32.96 | $33.12 | $33.12 | 6,774 |
| 2023-08-17 | $33.56 | $33.56 | $33.16 | $33.22 | $33.22 | 11,142 |
| 2023-08-16 | $33.72 | $33.76 | $33.46 | $33.47 | $33.47 | 4,066 |
| 2023-08-15 | $33.84 | $33.98 | $33.64 | $33.72 | $33.72 | 12,328 |
| 2023-08-14 | $33.80 | $34.04 | $33.80 | $34.04 | $34.04 | 8,640 |
| 2023-08-11 | $33.74 | $33.90 | $33.74 | $33.88 | $33.88 | 4,673 |
| 2023-08-10 | $34.08 | $34.27 | $33.92 | $33.92 | $33.92 | 15,287 |
| 2023-08-09 | $34.09 | $34.14 | $33.91 | $33.91 | $33.91 | 20,667 |
| 2023-08-08 | $34.12 | $34.18 | $33.94 | $34.18 | $34.18 | 65,301 |
| 2023-08-07 | $34.20 | $34.31 | $34.20 | $34.31 | $34.31 | 6,713 |
| 2023-08-04 | $34.30 | $34.53 | $33.97 | $33.99 | $33.99 | 25,652 |
| 2023-08-03 | $34.29 | $34.35 | $34.09 | $34.26 | $34.26 | 4,064 |
| 2023-08-02 | $34.57 | $34.57 | $34.24 | $34.35 | $34.35 | 33,227 |
| 2023-08-01 | $34.92 | $34.92 | $34.73 | $34.75 | $34.75 | 9,734 |
| 2023-07-31 | $35.01 | $35.01 | $34.80 | $34.82 | $34.82 | 25,098 |
| 2023-07-28 | $34.78 | $34.87 | $34.77 | $34.83 | $34.83 | 1,425 |
| 2023-07-27 | $34.93 | $35.00 | $34.45 | $34.45 | $34.45 | 2,268 |
| 2023-07-26 | $34.72 | $34.72 | $34.55 | $34.64 | $34.64 | 18,354 |
| 2023-07-25 | $34.47 | $34.80 | $34.47 | $34.70 | $34.70 | 23,322 |
| 2023-07-24 | $34.67 | $34.67 | $34.52 | $34.56 | $34.56 | 22,451 |
| 2023-07-21 | $34.75 | $34.75 | $34.46 | $34.47 | $34.47 | 6,802 |
| 2023-07-20 | $34.77 | $34.77 | $34.41 | $34.46 | $34.46 | 10,820 |
| 2023-07-19 | $34.95 | $34.95 | $34.73 | $34.79 | $34.79 | 32,403 |
| 2023-07-18 | $34.53 | $34.75 | $34.36 | $34.68 | $34.68 | 5,855 |
| 2023-07-17 | $34.39 | $34.50 | $34.30 | $34.43 | $34.43 | 12,590 |
| 2023-07-14 | $34.43 | $34.46 | $34.27 | $34.27 | $34.27 | 4,314 |
| 2023-07-13 | $34.13 | $34.34 | $34.11 | $34.31 | $34.31 | 15,382 |
| 2023-07-12 | $34.09 | $34.09 | $33.95 | $33.95 | $33.95 | 21,191 |
| 2023-07-11 | $33.43 | $33.69 | $33.40 | $33.69 | $33.69 | 6,745 |
| 2023-07-10 | $33.35 | $33.48 | $33.35 | $33.45 | $33.45 | 8,185 |
| 2023-07-07 | $33.55 | $33.68 | $33.41 | $33.41 | $33.41 | 3,489 |
| 2023-07-06 | $33.45 | $33.55 | $33.32 | $33.51 | $33.51 | 468,950 |
| 2023-07-05 | $33.54 | $33.80 | $33.54 | $33.76 | $33.76 | 3,805 |
| 2023-07-03 | $33.93 | $33.93 | $33.76 | $33.78 | $33.78 | 13,038 |
| 2023-06-30 | $33.67 | $33.84 | $33.67 | $33.82 | $33.82 | 8,289 |
| 2023-06-29 | $33.38 | $33.38 | $33.24 | $33.33 | $33.33 | 6,304 |
| 2023-06-28 | $33.24 | $33.24 | $33.18 | $33.18 | $33.18 | 1,269 |
| 2023-06-27 | $33.06 | $33.25 | $32.97 | $33.23 | $33.23 | 7,648 |
| 2023-06-26 | $33.11 | $33.11 | $32.84 | $32.84 | $32.84 | 2,644 |
| 2023-06-23 | $33.07 | $33.16 | $33.01 | $33.05 | $33.05 | 28,123 |
| 2023-06-22 | $33.15 | $33.26 | $33.13 | $33.24 | $33.24 | 11,415 |
| 2023-06-21 | $33.35 | $33.35 | $33.11 | $33.12 | $33.12 | 4,077 |
| 2023-06-20 | $33.16 | $33.40 | $33.16 | $33.32 | $33.32 | 9,343 |
| 2023-06-16 | $33.87 | $33.87 | $33.45 | $33.45 | $33.45 | 4,476 |
| 2023-06-15 | $33.12 | $33.70 | $33.12 | $33.57 | $33.57 | 8,175 |
| 2023-06-14 | $33.19 | $33.23 | $32.87 | $33.11 | $33.11 | 9,038 |
| 2023-06-13 | $33.14 | $33.14 | $33.00 | $33.10 | $33.10 | 22,287 |
| 2023-06-12 | $32.77 | $32.84 | $32.57 | $32.84 | $32.84 | 8,015 |
| 2023-06-09 | $32.68 | $32.72 | $32.48 | $32.55 | $32.55 | 11,047 |
| 2023-06-08 | $32.23 | $32.45 | $32.23 | $32.43 | $32.43 | 5,104 |
| 2023-06-07 | $32.62 | $32.62 | $32.25 | $32.25 | $32.25 | 1,205 |
| 2023-06-06 | $32.39 | $32.52 | $32.39 | $32.52 | $32.52 | 2,980 |
| 2023-06-05 | $32.39 | $32.58 | $32.39 | $32.44 | $32.44 | 3,940 |
| 2023-06-02 | $32.37 | $32.59 | $32.30 | $32.51 | $32.51 | 16,411 |
| 2023-06-01 | $31.78 | $32.12 | $31.78 | $32.04 | $32.04 | 8,669 |
| 2023-05-31 | $31.94 | $31.94 | $31.70 | $31.76 | $31.76 | 7,935 |
| 2023-05-30 | $32.01 | $32.12 | $31.88 | $31.89 | $31.89 | 8,362 |
| 2023-05-26 | $31.60 | $31.95 | $31.60 | $31.95 | $31.95 | 14,735 |
| 2023-05-25 | $31.29 | $31.50 | $31.29 | $31.44 | $31.44 | 3,650 |
| 2023-05-24 | $31.25 | $31.25 | $31.02 | $31.08 | $31.08 | 2,302 |
| 2023-05-23 | $31.75 | $31.75 | $31.34 | $31.34 | $31.34 | 3,980 |
| 2023-05-22 | $31.84 | $31.84 | $31.70 | $31.72 | $31.72 | 5,369 |
| 2023-05-19 | $31.83 | $31.85 | $31.69 | $31.72 | $31.72 | 8,882 |
| 2023-05-18 | $31.51 | $31.78 | $31.45 | $31.76 | $31.76 | 3,758 |
| 2023-05-17 | $31.10 | $31.47 | $31.10 | $31.43 | $31.43 | 15,667 |
| 2023-05-16 | $31.22 | $31.22 | $31.07 | $31.07 | $31.07 | 5,789 |
| 2023-05-15 | $31.13 | $31.24 | $31.10 | $31.20 | $31.20 | 4,587 |
| 2023-05-12 | $31.14 | $31.17 | $30.93 | $31.11 | $31.11 | 610,808 |
| 2023-05-11 | $31.04 | $31.16 | $31.03 | $31.16 | $31.16 | 10,800 |
| 2023-05-10 | $31.20 | $31.26 | $30.98 | $31.19 | $31.19 | 15,952 |
| 2023-05-09 | $31.08 | $31.12 | $31.04 | $31.04 | $31.04 | 3,494 |
| 2023-05-08 | $31.10 | $31.17 | $31.09 | $31.17 | $31.17 | 6,058 |
| 2023-05-05 | $30.97 | $31.13 | $30.97 | $31.13 | $31.13 | 23,656 |
| 2023-05-04 | $30.77 | $30.77 | $30.51 | $30.58 | $30.58 | 115,473 |
| 2023-05-03 | $31.11 | $31.18 | $30.81 | $30.81 | $30.81 | 23,591 |
| 2023-05-02 | $31.44 | $31.44 | $30.81 | $31.02 | $31.02 | 147,960 |
| 2023-05-01 | $31.21 | $31.45 | $31.21 | $31.34 | $31.34 | 5,601 |
| 2023-04-28 | $31.23 | $31.30 | $31.21 | $31.30 | $31.30 | 8,594 |
| 2023-04-27 | $30.79 | $31.06 | $30.71 | $31.05 | $31.05 | 6,909 |
| 2023-04-26 | $30.64 | $30.64 | $30.39 | $30.45 | $30.45 | 2,458 |
| 2023-04-25 | $31.03 | $31.03 | $30.51 | $30.51 | $30.51 | 2,777 |
| 2023-04-24 | $31.12 | $31.12 | $30.94 | $31.02 | $31.02 | 10,492 |
| 2023-04-21 | $30.97 | $31.00 | $30.87 | $30.98 | $30.98 | 5,621 |
| 2023-04-20 | $30.78 | $31.08 | $30.78 | $30.97 | $30.97 | 740 |
| 2023-04-19 | $31.15 | $31.19 | $31.02 | $31.17 | $31.17 | 9,817 |
| 2023-04-18 | $31.33 | $31.33 | $31.08 | $31.17 | $31.17 | 5,349 |
| 2023-04-17 | $31.15 | $31.15 | $30.93 | $31.13 | $31.13 | 521,457 |
| 2023-04-14 | $31.12 | $31.12 | $30.85 | $31.02 | $31.02 | 2,160 |
| 2023-04-13 | $30.87 | $31.11 | $30.76 | $31.05 | $31.05 | 4,804 |
| 2023-04-12 | $30.81 | $30.94 | $30.63 | $30.63 | $30.63 | 8,195 |
| 2023-04-11 | $30.79 | $30.92 | $30.75 | $30.79 | $30.79 | 17,805 |
| 2023-04-10 | $30.76 | $30.79 | $30.55 | $30.78 | $30.78 | 3,640 |
| 2023-04-06 | $30.66 | $30.81 | $30.51 | $30.76 | $30.76 | 47,377 |
| 2023-04-05 | $30.84 | $30.84 | $30.54 | $30.66 | $30.66 | 29,117 |
| 2023-04-04 | $30.96 | $30.96 | $30.70 | $30.75 | $30.75 | 8,265 |
| 2023-04-03 | $30.98 | $30.98 | $30.85 | $30.96 | $30.96 | 2,505 |
| 2023-03-31 | $30.59 | $30.90 | $30.58 | $30.90 | $30.90 | 5,508 |
| 2023-03-30 | $30.58 | $30.58 | $30.33 | $30.44 | $30.44 | 12,003 |
| 2023-03-29 | $30.25 | $30.25 | $30.12 | $30.24 | $30.24 | 13,627 |
| 2023-03-28 | $30.00 | $30.00 | $29.69 | $29.81 | $29.81 | 122,364 |
| 2023-03-27 | $30.01 | $30.02 | $29.86 | $29.90 | $29.90 | 21,788 |
| 2023-03-24 | $29.78 | $29.83 | $29.50 | $29.83 | $29.83 | 10,420 |
| 2023-03-23 | $30.15 | $30.18 | $29.59 | $29.76 | $29.76 | 23,892 |
| 2023-03-22 | $30.29 | $30.62 | $29.78 | $29.78 | $29.68 | 18,763 |
| 2023-03-21 | $30.15 | $30.20 | $29.94 | $30.13 | $30.13 | 3,368 |
| 2023-03-20 | $29.59 | $29.77 | $29.58 | $29.77 | $29.77 | 12,246 |
| 2023-03-17 | $30.00 | $30.00 | $29.46 | $29.56 | $29.56 | 8,852 |
| 2023-03-16 | $29.30 | $29.88 | $29.14 | $29.86 | $29.86 | 21,126 |
| 2023-03-15 | $29.27 | $29.36 | $28.90 | $29.36 | $29.36 | 4,161 |
| 2023-03-14 | $29.48 | $29.60 | $29.20 | $29.44 | $29.44 | 131,105 |
| 2023-03-13 | $28.95 | $29.26 | $28.66 | $28.97 | $28.97 | 20,027 |
| 2023-03-10 | $29.17 | $29.40 | $28.87 | $28.96 | $28.96 | 762,494 |
| 2023-03-09 | $30.06 | $30.16 | $29.37 | $29.44 | $29.44 | 26,928 |
| 2023-03-08 | $30.09 | $30.09 | $29.83 | $29.97 | $29.97 | 7,158 |
| 2023-03-07 | $30.39 | $30.41 | $29.90 | $29.91 | $29.91 | 763,312 |
| 2023-03-06 | $30.59 | $30.60 | $30.38 | $30.38 | $30.38 | 6,606 |
| 2023-03-03 | $30.16 | $30.36 | $30.01 | $30.34 | $30.34 | 7,999 |
| 2023-03-02 | $29.50 | $29.85 | $29.48 | $29.85 | $29.85 | 5,633 |
| 2023-03-01 | $29.68 | $29.77 | $29.55 | $29.63 | $29.63 | 1,694 |
| 2023-02-28 | $30.00 | $30.00 | $29.85 | $29.85 | $29.85 | 3,049 |
| 2023-02-27 | $30.09 | $30.09 | $29.84 | $29.84 | $29.84 | 3,931 |
| 2023-02-24 | $29.88 | $29.88 | $29.57 | $29.74 | $29.74 | 9,522 |
| 2023-02-23 | $30.32 | $30.32 | $29.78 | $30.09 | $30.09 | 21,826 |
| 2023-02-22 | $30.04 | $30.05 | $29.89 | $29.90 | $29.90 | 12,254 |
| 2023-02-21 | $30.44 | $30.44 | $29.97 | $29.97 | $29.97 | 24,901 |
| 2023-02-17 | $30.51 | $30.59 | $30.41 | $30.59 | $30.59 | 42,025 |
| 2023-02-16 | $30.74 | $30.99 | $30.67 | $30.70 | $30.70 | 13,395 |
| 2023-02-15 | $30.99 | $31.10 | $30.80 | $31.10 | $31.10 | 16,225 |
| 2023-02-14 | $30.84 | $31.13 | $30.74 | $30.98 | $30.98 | 36,199 |
| 2023-02-13 | $30.70 | $30.97 | $30.70 | $30.94 | $30.94 | 35,060 |
| 2023-02-10 | $30.48 | $30.60 | $30.38 | $30.59 | $30.59 | 22,091 |
| 2023-02-09 | $31.32 | $31.32 | $30.59 | $30.59 | $30.59 | 24,751 |
| 2023-02-08 | $31.16 | $31.16 | $30.84 | $30.86 | $30.86 | 7,365 |
| 2023-02-07 | $30.84 | $31.22 | $30.65 | $31.22 | $31.22 | 29,382 |
| 2023-02-06 | $30.88 | $30.88 | $30.75 | $30.81 | $30.81 | 17,553 |
| 2023-02-03 | $30.96 | $31.39 | $30.96 | $31.04 | $31.04 | 22,506 |
| 2023-02-02 | $31.09 | $31.43 | $31.09 | $31.34 | $31.34 | 18,282 |
| 2023-02-01 | $30.53 | $30.88 | $30.27 | $30.81 | $30.81 | 21,368 |
| 2023-01-31 | $30.18 | $30.44 | $30.17 | $30.43 | $30.43 | 20,339 |
| 2023-01-30 | $30.18 | $30.33 | $29.98 | $29.98 | $29.98 | 34,432 |
| 2023-01-27 | $30.08 | $30.48 | $30.08 | $30.35 | $30.35 | 7,962 |
| 2023-01-26 | $30.18 | $30.24 | $29.97 | $30.24 | $30.24 | 6,343 |
| 2023-01-25 | $29.51 | $29.92 | $29.49 | $29.92 | $29.92 | 9,711 |
| 2023-01-24 | $29.94 | $29.98 | $29.85 | $29.96 | $29.96 | 11,334 |
| 2023-01-23 | $29.77 | $30.11 | $29.71 | $29.99 | $29.99 | 20,098 |
| 2023-01-20 | $29.18 | $29.59 | $29.18 | $29.59 | $29.59 | 196,252 |
| 2023-01-19 | $29.20 | $29.20 | $29.03 | $29.03 | $29.03 | 3,715 |
| 2023-01-18 | $29.83 | $29.88 | $29.24 | $29.24 | $29.24 | 33,719 |
| 2023-01-17 | $29.84 | $29.84 | $29.69 | $29.69 | $29.69 | 19,735 |
| 2023-01-13 | $29.52 | $29.75 | $29.39 | $29.75 | $29.75 | 20,087 |
| 2023-01-12 | $29.53 | $29.68 | $29.28 | $29.60 | $29.60 | 6,147 |
| 2023-01-11 | $29.27 | $29.51 | $29.23 | $29.51 | $29.51 | 15,132 |
| 2023-01-10 | $28.98 | $29.10 | $28.83 | $29.10 | $29.10 | 11,777 |
| 2023-01-09 | $29.06 | $29.30 | $28.90 | $28.90 | $28.90 | 4,001 |
| 2023-01-06 | $28.30 | $28.92 | $28.30 | $28.83 | $28.83 | 2,430 |
| 2023-01-05 | $28.49 | $28.49 | $28.19 | $28.21 | $28.21 | 30,434 |
| 2023-01-04 | $28.54 | $28.68 | $28.29 | $28.29 | $28.29 | 3,517,993 |
| 2023-01-03 | $28.78 | $28.78 | $28.14 | $28.35 | $28.35 | 55,482 |
| 2022-12-30 | $28.30 | $28.43 | $28.17 | $28.43 | $28.43 | 30,755 |
| 2022-12-29 | $28.21 | $28.58 | $28.21 | $28.54 | $28.54 | 6,038 |
| 2022-12-28 | $28.47 | $28.47 | $28.00 | $28.00 | $28.00 | 21,016 |
| 2022-12-27 | $28.62 | $28.62 | $28.26 | $28.33 | $28.33 | 46,914 |
| 2022-12-23 | $28.29 | $28.49 | $28.14 | $28.45 | $28.45 | 28,754 |
| 2022-12-22 | $28.68 | $28.68 | $27.94 | $28.34 | $28.34 | 16,313 |
| 2022-12-21 | $28.43 | $28.83 | $28.43 | $28.76 | $28.76 | 25,102 |
| 2022-12-20 | $28.41 | $28.47 | $28.20 | $28.37 | $28.37 | 69,615 |
| 2022-12-19 | $28.79 | $28.79 | $28.24 | $28.37 | $28.37 | 63,221 |
| 2022-12-16 | $28.94 | $28.94 | $28.47 | $28.66 | $28.66 | 13,055 |
| 2022-12-15 | $29.21 | $29.40 | $28.89 | $28.93 | $28.93 | 12,810 |
| 2022-12-14 | $30.05 | $30.12 | $29.56 | $29.77 | $29.77 | 25,824 |
| 2022-12-13 | $30.44 | $30.55 | $29.75 | $29.90 | $29.90 | 24,043 |
| 2022-12-12 | $29.44 | $29.76 | $29.42 | $29.76 | $29.65 | 21,225 |
| 2022-12-09 | $29.44 | $29.67 | $29.43 | $29.44 | $29.33 | 10,925 |
| 2022-12-08 | $29.45 | $29.60 | $29.45 | $29.59 | $29.48 | 5,810 |
| 2022-12-07 | $29.32 | $29.36 | $29.30 | $29.36 | $29.25 | 7,948 |
| 2022-12-06 | $29.70 | $29.80 | $29.26 | $29.38 | $29.27 | 18,542 |
| 2022-12-05 | $30.30 | $30.30 | $29.76 | $29.83 | $29.72 | 30,759 |
| 2022-12-02 | $30.08 | $30.40 | $30.08 | $30.34 | $30.23 | 17,758 |
| 2022-12-01 | $30.63 | $30.63 | $30.24 | $30.42 | $30.31 | 21,214 |
| 2022-11-30 | $29.64 | $30.38 | $29.35 | $30.38 | $30.26 | 23,109 |
| 2022-11-29 | $29.49 | $29.49 | $29.30 | $29.44 | $29.33 | 14,489 |
| 2022-11-28 | $29.93 | $29.93 | $29.50 | $29.50 | $29.39 | 11,181 |
| 2022-11-25 | $30.07 | $30.07 | $29.94 | $29.99 | $29.88 | 7,364 |
| 2022-11-23 | $29.98 | $30.04 | $29.80 | $29.98 | $29.87 | 202,119 |
| 2022-11-22 | $29.51 | $29.78 | $29.51 | $29.77 | $29.66 | 22,402 |
| 2022-11-21 | $29.39 | $29.46 | $29.30 | $29.40 | $29.29 | 8,766 |
| 2022-11-18 | $29.41 | $29.55 | $29.35 | $29.49 | $29.38 | 5,061 |
| 2022-11-17 | $29.11 | $29.42 | $29.11 | $29.33 | $29.22 | 27,611 |
| 2022-11-16 | $29.67 | $29.67 | $29.46 | $29.48 | $29.37 | 12,779 |
| 2022-11-15 | $29.95 | $29.98 | $29.55 | $29.69 | $29.58 | 73,421 |
| 2022-11-14 | $29.70 | $29.85 | $29.48 | $29.48 | $29.36 | 43,605 |
| 2022-11-11 | $29.32 | $29.77 | $29.32 | $29.73 | $29.62 | 2,738 |
| 2022-11-10 | $28.93 | $29.41 | $28.60 | $29.41 | $29.30 | 35,967 |
| 2022-11-09 | $27.99 | $28.15 | $27.75 | $27.77 | $27.67 | 27,367 |
| 2022-11-08 | $28.30 | $28.45 | $28.00 | $28.33 | $28.23 | 7,623 |
| 2022-11-07 | $27.92 | $28.20 | $27.88 | $28.15 | $28.04 | 78,930 |
| 2022-11-04 | $27.80 | $27.98 | $27.49 | $27.85 | $27.85 | 21,508 |
| 2022-11-03 | $27.67 | $27.67 | $27.49 | $27.49 | $27.49 | 13,337 |
| 2022-11-02 | $28.46 | $28.81 | $27.81 | $27.81 | $27.81 | 13,042 |
| 2022-11-01 | $28.73 | $28.73 | $28.52 | $28.63 | $28.63 | 17,632 |
| 2022-10-31 | $28.85 | $28.87 | $28.75 | $28.75 | $28.75 | 4,440 |
| 2022-10-28 | $28.50 | $28.96 | $28.50 | $28.95 | $28.95 | 28,563 |
| 2022-10-27 | $28.50 | $28.50 | $28.22 | $28.24 | $28.24 | 11,918 |
| 2022-10-26 | $28.57 | $28.86 | $28.47 | $28.48 | $28.48 | 9,093 |
| 2022-10-25 | $28.43 | $28.76 | $28.34 | $28.72 | $28.72 | 10,440 |
| 2022-10-24 | $28.05 | $28.31 | $27.84 | $28.29 | $28.29 | 34,317 |
| 2022-10-21 | $27.35 | $27.94 | $27.30 | $27.94 | $27.94 | 12,712 |
| 2022-10-20 | $27.73 | $27.74 | $27.20 | $27.29 | $27.29 | 10,621 |
| 2022-10-19 | $27.44 | $27.71 | $27.44 | $27.47 | $27.47 | 1,530 |
| 2022-10-18 | $28.18 | $28.18 | $27.49 | $27.67 | $27.67 | 30,012 |
| 2022-10-17 | $27.14 | $27.43 | $27.14 | $27.40 | $27.40 | 28,348 |
| 2022-10-14 | $27.69 | $27.69 | $26.67 | $26.67 | $26.67 | 9,506 |
| 2022-10-13 | $26.22 | $27.41 | $26.02 | $27.34 | $27.34 | 23,322 |
| 2022-10-12 | $26.79 | $26.86 | $26.66 | $26.66 | $26.66 | 14,151 |
| 2022-10-11 | $26.94 | $27.06 | $26.61 | $26.71 | $26.71 | 10,399 |
| 2022-10-10 | $26.82 | $26.96 | $26.73 | $26.94 | $26.94 | 1,841 |
| 2022-10-07 | $27.44 | $27.44 | $27.12 | $27.12 | $27.12 | 4,314 |
| 2022-10-06 | $28.27 | $28.27 | $27.98 | $27.98 | $27.98 | 8,076 |
| 2022-10-05 | $28.07 | $28.36 | $27.82 | $28.25 | $28.25 | 8,078 |
| 2022-10-04 | $28.17 | $28.32 | $28.17 | $28.30 | $28.30 | 8,165 |
| 2022-10-03 | $27.21 | $27.64 | $26.98 | $27.47 | $27.47 | 110,043 |
| 2022-09-30 | $27.35 | $27.46 | $26.83 | $26.83 | $26.83 | 25,506 |
| 2022-09-29 | $27.71 | $27.71 | $27.02 | $27.24 | $27.24 | 20,693 |
| 2022-09-28 | $27.41 | $27.91 | $27.32 | $27.81 | $27.81 | 29,483 |
| 2022-09-27 | $27.69 | $27.85 | $27.15 | $27.28 | $27.28 | 12,926 |
| 2022-09-26 | $27.87 | $27.87 | $27.34 | $27.39 | $27.39 | 6,535 |
| 2022-09-23 | $28.05 | $28.05 | $27.46 | $27.72 | $27.60 | 30,012 |
| 2022-09-22 | $28.40 | $28.40 | $28.14 | $28.19 | $28.19 | 9,287 |
| 2022-09-21 | $29.04 | $29.11 | $28.50 | $28.50 | $28.50 | 8,755 |
| 2022-09-20 | $29.04 | $29.10 | $28.84 | $28.97 | $28.97 | 3,265 |
| 2022-09-19 | $28.92 | $29.29 | $28.90 | $29.29 | $29.29 | 20,755 |
| 2022-09-16 | $29.00 | $29.15 | $28.83 | $29.11 | $29.11 | 91,088 |
| 2022-09-15 | $29.68 | $29.73 | $29.20 | $29.34 | $29.34 | 8,972 |
| 2022-09-14 | $29.63 | $29.76 | $29.45 | $29.66 | $29.66 | 147,327 |
| 2022-09-13 | $30.43 | $30.43 | $29.57 | $29.57 | $29.57 | 13,629 |
| 2022-09-12 | $30.97 | $30.99 | $30.79 | $30.92 | $30.92 | 41,318 |
| 2022-09-09 | $30.41 | $30.67 | $30.40 | $30.60 | $30.60 | 38,875 |
| 2022-09-08 | $29.62 | $30.12 | $29.62 | $30.12 | $30.12 | 954 |
| 2022-09-07 | $29.53 | $29.96 | $29.46 | $29.91 | $29.91 | 20,543 |
| 2022-09-06 | $29.43 | $29.58 | $29.30 | $29.33 | $29.33 | 13,786 |
| 2022-09-02 | $30.24 | $30.24 | $29.49 | $29.49 | $29.49 | 7,820 |
| 2022-09-01 | $29.61 | $29.82 | $29.34 | $29.82 | $29.82 | 5,415 |
| 2022-08-31 | $30.16 | $30.16 | $29.74 | $29.74 | $29.74 | 49,222 |
| 2022-08-30 | $30.27 | $30.27 | $29.89 | $29.92 | $29.92 | 2,267 |
| 2022-08-29 | $30.41 | $30.42 | $30.20 | $30.28 | $30.28 | 6,743 |
| 2022-08-26 | $31.60 | $31.60 | $30.52 | $30.52 | $30.52 | 8,372 |
| 2022-08-25 | $31.42 | $31.58 | $31.27 | $31.58 | $31.58 | 4,724 |
| 2022-08-24 | $30.94 | $31.25 | $30.94 | $31.11 | $31.11 | 11,971 |
| 2022-08-23 | $31.26 | $31.29 | $31.05 | $31.05 | $31.05 | 8,878 |
| 2022-08-22 | $31.54 | $31.58 | $31.11 | $31.16 | $31.16 | 15,772 |
| 2022-08-19 | $32.06 | $32.06 | $31.84 | $31.93 | $31.93 | 6,797 |
| 2022-08-18 | $32.27 | $32.40 | $32.24 | $32.32 | $32.32 | 31,598 |
| 2022-08-17 | $32.46 | $32.51 | $32.19 | $32.33 | $32.33 | 16,290 |
| 2022-08-16 | $32.43 | $32.71 | $32.42 | $32.55 | $32.55 | 22,072 |
| 2022-08-15 | $32.27 | $32.55 | $32.27 | $32.49 | $32.49 | 5,061 |
| 2022-08-12 | $32.10 | $32.33 | $31.90 | $32.33 | $32.33 | 11,922 |
| 2022-08-11 | $32.04 | $32.12 | $31.78 | $31.78 | $31.78 | 25,740 |
| 2022-08-10 | $31.56 | $31.84 | $31.56 | $31.80 | $31.80 | 137,757 |
| 2022-08-09 | $31.17 | $31.18 | $31.05 | $31.11 | $31.11 | 14,613 |
| 2022-08-08 | $31.59 | $31.64 | $31.23 | $31.29 | $31.29 | 17,735 |
| 2022-08-05 | $31.20 | $31.40 | $31.14 | $31.33 | $31.33 | 13,408 |
| 2022-08-04 | $31.40 | $31.44 | $31.34 | $31.43 | $31.43 | 21,523 |
| 2022-08-03 | $31.11 | $31.50 | $31.11 | $31.34 | $31.34 | 12,965 |
| 2022-08-02 | $30.88 | $31.17 | $30.78 | $30.79 | $30.79 | 9,380 |
| 2022-08-01 | $31.08 | $31.20 | $31.01 | $31.01 | $31.01 | 4,843 |
| 2022-07-29 | $31.02 | $31.22 | $30.89 | $31.10 | $31.10 | 14,678 |
| 2022-07-28 | $30.36 | $30.76 | $30.36 | $30.70 | $30.70 | 7,802 |
| 2022-07-27 | $29.86 | $30.37 | $29.86 | $30.30 | $30.30 | 7,049 |
| 2022-07-26 | $29.75 | $29.76 | $29.48 | $29.50 | $29.50 | 4,132 |
| 2022-07-25 | $29.90 | $29.90 | $29.72 | $29.87 | $29.87 | 5,165 |
| 2022-07-22 | $30.04 | $30.21 | $29.76 | $29.88 | $29.88 | 4,459 |
| 2022-07-21 | $30.05 | $30.20 | $29.89 | $30.20 | $30.20 | 7,597 |
| 2022-07-20 | $29.69 | $30.00 | $29.63 | $29.93 | $29.93 | 6,294 |
| 2022-07-19 | $29.21 | $29.76 | $29.21 | $29.74 | $29.74 | 11,377 |
| 2022-07-18 | $29.48 | $29.48 | $28.83 | $28.83 | $28.83 | 45,788 |
| 2022-07-15 | $28.75 | $29.11 | $28.75 | $29.11 | $29.11 | 7,646 |
| 2022-07-14 | $28.30 | $28.56 | $28.15 | $28.54 | $28.54 | 13,058 |
| 2022-07-13 | $28.36 | $28.77 | $28.25 | $28.61 | $28.61 | 14,720 |
| 2022-07-12 | $29.02 | $29.16 | $28.65 | $28.72 | $28.72 | 14,629 |
| 2022-07-11 | $29.15 | $29.23 | $28.98 | $28.99 | $28.99 | 19,518 |
| 2022-07-08 | $29.23 | $29.47 | $29.16 | $29.41 | $29.41 | 6,489 |
| 2022-07-07 | $29.26 | $29.45 | $29.09 | $29.36 | $29.36 | 9,032 |
| 2022-07-06 | $29.02 | $29.02 | $28.74 | $28.93 | $28.93 | 8,935 |
| 2022-07-05 | $28.51 | $28.80 | $28.17 | $28.80 | $28.80 | 3,404 |
| 2022-07-01 | $28.52 | $28.67 | $28.19 | $28.67 | $28.67 | 23,843 |
| 2022-06-30 | $28.29 | $28.58 | $28.15 | $28.39 | $28.39 | 28,643 |
| 2022-06-29 | $28.50 | $28.73 | $28.49 | $28.67 | $28.67 | 6,333 |
| 2022-06-28 | $29.57 | $29.58 | $28.59 | $28.59 | $28.59 | 29,924 |
| 2022-06-27 | $29.34 | $29.48 | $29.22 | $29.33 | $29.33 | 78,862 |
| 2022-06-24 | $28.63 | $29.38 | $28.63 | $29.38 | $29.38 | 31,085 |
| 2022-06-23 | $28.45 | $28.52 | $28.18 | $28.52 | $28.52 | 129,646 |
| 2022-06-22 | $27.98 | $28.45 | $27.97 | $28.17 | $28.17 | 12,540 |
| 2022-06-21 | $27.78 | $28.26 | $27.78 | $28.20 | $28.20 | 15,507 |
| 2022-06-17 | $27.34 | $27.73 | $27.34 | $27.60 | $27.60 | 6,589 |
| 2022-06-16 | $27.75 | $27.75 | $27.20 | $27.39 | $27.39 | 22,626 |
| 2022-06-15 | $28.31 | $28.60 | $27.99 | $28.34 | $28.34 | 8,928 |
| 2022-06-14 | $27.97 | $28.11 | $27.72 | $28.03 | $28.03 | 476,731 |
| 2022-06-13 | $28.53 | $28.53 | $27.95 | $27.95 | $27.95 | 78,344 |
| 2022-06-10 | $29.33 | $29.42 | $29.15 | $29.17 | $29.17 | 23,176 |
| 2022-06-09 | $30.62 | $30.68 | $30.05 | $30.05 | $30.05 | 2,135 |
| 2022-06-08 | $31.19 | $31.19 | $30.80 | $30.82 | $30.74 | 7,544 |
| 2022-06-07 | $30.91 | $31.17 | $30.91 | $31.17 | $31.09 | 2,591 |
| 2022-06-06 | $31.31 | $31.31 | $30.83 | $30.85 | $30.77 | 2,385 |
| 2022-06-03 | $30.92 | $31.02 | $30.81 | $30.83 | $30.75 | 11,904 |
| 2022-06-02 | $30.66 | $31.36 | $30.63 | $31.36 | $31.28 | 19,121 |
| 2022-06-01 | $31.36 | $31.36 | $30.61 | $30.83 | $30.75 | 13,426 |
| 2022-05-31 | $31.28 | $31.29 | $30.81 | $31.04 | $30.96 | 18,588 |
| 2022-05-27 | $30.91 | $31.12 | $30.87 | $31.12 | $31.04 | 15,176 |
| 2022-05-26 | $30.11 | $30.46 | $30.11 | $30.33 | $30.25 | 19,990 |
| 2022-05-25 | $29.56 | $29.84 | $29.55 | $29.73 | $29.65 | 15,562 |
| 2022-05-24 | $29.49 | $29.53 | $28.99 | $29.40 | $29.33 | 54,227 |
| 2022-05-23 | $29.51 | $29.85 | $29.33 | $29.74 | $29.66 | 18,242 |
| 2022-05-20 | $29.71 | $29.71 | $28.46 | $29.20 | $29.12 | 29,288 |
| 2022-05-19 | $29.38 | $29.55 | $29.11 | $29.27 | $29.19 | 25,686 |
| 2022-05-18 | $30.33 | $30.33 | $29.37 | $29.45 | $29.37 | 21,536 |
| 2022-05-17 | $30.50 | $30.63 | $30.23 | $30.63 | $30.55 | 19,253 |
| 2022-05-16 | $30.28 | $30.32 | $29.91 | $29.99 | $29.91 | 18,152 |
| 2022-05-13 | $29.63 | $30.27 | $29.63 | $30.09 | $30.01 | 20,077 |
| 2022-05-12 | $29.29 | $29.60 | $29.06 | $29.54 | $29.46 | 25,255 |
| 2022-05-11 | $29.87 | $30.25 | $29.47 | $29.47 | $29.39 | 10,169 |
| 2022-05-10 | $30.41 | $30.41 | $29.86 | $30.04 | $29.97 | 20,600 |
| 2022-05-09 | $30.31 | $30.52 | $29.84 | $29.97 | $29.89 | 18,932 |
| 2022-05-06 | $30.97 | $31.12 | $30.57 | $30.94 | $30.86 | 9,278 |
| 2022-05-05 | $32.24 | $32.24 | $31.01 | $31.23 | $31.15 | 12,228 |
| 2022-05-04 | $31.69 | $32.44 | $31.22 | $32.44 | $32.36 | 6,670 |
| 2022-05-03 | $31.59 | $31.62 | $31.34 | $31.45 | $31.37 | 45,236 |
| 2022-05-02 | $31.29 | $31.31 | $30.67 | $31.31 | $31.23 | 13,124 |
| 2022-04-29 | $32.22 | $32.22 | $31.09 | $31.09 | $31.01 | 7,395 |
| 2022-04-28 | $31.85 | $32.50 | $31.81 | $32.30 | $32.22 | 3,906 |
| 2022-04-27 | $31.69 | $31.92 | $31.55 | $31.55 | $31.47 | 10,032 |
| 2022-04-26 | $32.20 | $32.20 | $31.49 | $31.49 | $31.41 | 31,225 |
| 2022-04-25 | $32.21 | $32.41 | $31.72 | $32.40 | $32.32 | 12,066 |
| 2022-04-22 | $33.14 | $33.15 | $32.19 | $32.19 | $32.11 | 52,139 |
| 2022-04-21 | $34.13 | $34.13 | $32.98 | $33.15 | $33.06 | 9,616 |
| 2022-04-20 | $33.75 | $33.83 | $33.52 | $33.58 | $33.49 | 16,392 |
| 2022-04-19 | $33.11 | $33.70 | $33.11 | $33.65 | $33.56 | 5,536 |
| 2022-04-18 | $33.09 | $33.23 | $32.94 | $32.99 | $32.91 | 34,308 |
| 2022-04-14 | $33.64 | $33.64 | $33.07 | $33.07 | $32.99 | 26,992 |
| 2022-04-13 | $33.21 | $33.58 | $33.18 | $33.53 | $33.44 | 55,886 |
| 2022-04-12 | $33.68 | $33.80 | $33.08 | $33.16 | $33.07 | 19,002 |
| 2022-04-11 | $33.70 | $33.71 | $33.29 | $33.29 | $33.20 | 8,909 |
| 2022-04-08 | $34.05 | $34.16 | $33.82 | $33.86 | $33.77 | 8,252 |
| 2022-04-07 | $33.83 | $34.19 | $33.83 | $34.03 | $33.94 | 10,659 |
| 2022-04-06 | $33.99 | $34.02 | $33.74 | $33.89 | $33.80 | 5,479 |
| 2022-04-05 | $34.58 | $34.82 | $34.28 | $34.29 | $34.20 | 27,527 |
| 2022-04-04 | $34.39 | $34.76 | $34.39 | $34.76 | $34.67 | 2,319 |
| 2022-04-01 | $34.47 | $34.47 | $34.20 | $34.43 | $34.34 | 6,821 |
| 2022-03-31 | $34.88 | $34.92 | $34.37 | $34.37 | $34.28 | 64,768 |
| 2022-03-30 | $35.07 | $35.10 | $34.87 | $34.93 | $34.84 | 9,887 |
| 2022-03-29 | $34.87 | $35.16 | $34.87 | $35.13 | $35.04 | 9,947 |
| 2022-03-28 | $34.46 | $34.69 | $34.30 | $34.67 | $34.58 | 22,379 |
| 2022-03-25 | $34.34 | $34.48 | $34.18 | $34.37 | $34.28 | 155,818 |
| 2022-03-24 | $34.04 | $34.31 | $33.85 | $34.31 | $34.22 | 4,484 |
| 2022-03-23 | $34.31 | $34.31 | $33.85 | $33.85 | $33.63 | 8,557 |
| 2022-03-22 | $34.17 | $34.34 | $34.04 | $34.30 | $34.08 | 6,449 |
| 2022-03-21 | $33.92 | $34.07 | $33.68 | $33.98 | $33.76 | 18,793 |
| 2022-03-18 | $33.66 | $34.00 | $33.39 | $33.96 | $33.74 | 15,689 |
| 2022-03-17 | $33.02 | $33.50 | $32.95 | $33.50 | $33.29 | 11,020 |
| 2022-03-16 | $32.68 | $33.12 | $32.45 | $33.11 | $32.90 | 10,955 |
| 2022-03-15 | $31.94 | $32.39 | $31.81 | $32.33 | $32.12 | 14,351 |
| 2022-03-14 | $32.09 | $32.14 | $31.50 | $31.55 | $31.35 | 17,576 |
| 2022-03-11 | $32.45 | $32.47 | $31.78 | $31.78 | $31.58 | 45,331 |
| 2022-03-10 | $32.22 | $32.25 | $31.90 | $32.23 | $32.02 | 15,440 |
| 2022-03-09 | $32.28 | $32.59 | $32.28 | $32.40 | $32.19 | 14,650 |
| 2022-03-08 | $31.71 | $32.10 | $31.45 | $31.52 | $31.32 | 16,935 |
| 2022-03-07 | $32.80 | $32.80 | $31.77 | $31.80 | $31.60 | 16,150 |
| 2022-03-04 | $32.68 | $32.91 | $32.52 | $32.80 | $32.59 | 10,096 |
| 2022-03-03 | $33.76 | $33.76 | $33.10 | $33.14 | $32.93 | 5,610 |
| 2022-03-02 | $33.36 | $33.46 | $33.31 | $33.39 | $33.18 | 12,351 |
| 2022-03-01 | $33.39 | $33.39 | $32.55 | $32.68 | $32.47 | 26,910 |
| 2022-02-28 | $33.13 | $33.39 | $32.85 | $33.35 | $33.14 | 31,880 |
| 2022-02-25 | $32.98 | $33.41 | $32.71 | $33.41 | $33.19 | 145,153 |
| 2022-02-24 | $31.37 | $32.72 | $31.08 | $32.72 | $32.52 | 36,591 |
| 2022-02-23 | $33.02 | $33.07 | $32.15 | $32.22 | $32.01 | 6,082 |
| 2022-02-22 | $32.95 | $33.17 | $32.56 | $32.81 | $32.60 | 16,829 |
| 2022-02-18 | $33.51 | $33.51 | $32.99 | $33.17 | $32.96 | 27,102 |
| 2022-02-17 | $33.76 | $33.76 | $33.39 | $33.40 | $33.19 | 8,578 |
| 2022-02-16 | $34.11 | $34.19 | $33.83 | $34.19 | $33.97 | 15,225 |
| 2022-02-15 | $34.10 | $34.19 | $33.95 | $34.19 | $33.97 | 3,949 |
| 2022-02-14 | $33.42 | $33.65 | $33.29 | $33.60 | $33.38 | 42,749 |
| 2022-02-11 | $34.26 | $34.40 | $33.63 | $33.63 | $33.41 | 7,045 |
| 2022-02-10 | $34.44 | $34.99 | $34.23 | $34.45 | $34.23 | 14,112 |
| 2022-02-09 | $34.84 | $35.10 | $34.84 | $35.10 | $34.88 | 4,635,573 |
| 2022-02-08 | $34.16 | $34.56 | $34.07 | $34.56 | $34.34 | 3,019,313 |
| 2022-02-07 | $34.26 | $34.49 | $34.12 | $34.19 | $33.97 | 2,503,404 |
| 2022-02-04 | $34.34 | $34.63 | $33.98 | $34.41 | $34.19 | 15,131 |
| 2022-02-03 | $34.65 | $34.67 | $34.12 | $34.20 | $33.98 | 8,525 |
| 2022-02-02 | $34.83 | $35.12 | $34.77 | $35.12 | $34.90 | 15,143 |
| 2022-02-01 | $34.76 | $34.77 | $34.30 | $34.77 | $34.55 | 18,572 |
| 2022-01-31 | $33.66 | $34.57 | $33.66 | $34.57 | $34.35 | 38,220 |
| 2022-01-28 | $33.27 | $33.87 | $32.73 | $33.87 | $33.65 | 3,017,790 |
| 2022-01-27 | $33.34 | $33.53 | $32.91 | $33.08 | $32.87 | 5,299 |
| 2022-01-26 | $33.95 | $33.95 | $33.23 | $33.23 | $33.02 | 14,945 |
| 2022-01-25 | $33.40 | $33.61 | $32.95 | $33.25 | $33.04 | 27,386 |
| 2022-01-24 | $33.59 | $33.67 | $32.22 | $33.67 | $33.45 | 1,576,366 |
| 2022-01-21 | $34.10 | $34.29 | $33.60 | $33.67 | $33.45 | 27,433 |
| 2022-01-20 | $34.67 | $35.15 | $34.23 | $34.30 | $34.08 | 7,754 |
| 2022-01-19 | $35.04 | $35.24 | $34.64 | $34.68 | $34.46 | 26,160 |
| 2022-01-18 | $35.46 | $35.46 | $34.97 | $35.04 | $34.82 | 33,024 |
| 2022-01-14 | $35.49 | $35.73 | $35.38 | $35.73 | $35.50 | 21,184 |
| 2022-01-13 | $36.51 | $36.51 | $35.68 | $35.74 | $35.51 | 5,379 |
| 2022-01-12 | $36.46 | $36.46 | $36.22 | $36.29 | $36.06 | 8,961 |
| 2022-01-11 | $35.96 | $36.17 | $35.70 | $36.17 | $35.94 | 13,200 |
| 2022-01-10 | $35.73 | $35.86 | $35.22 | $35.86 | $35.63 | 33,927 |
| 2022-01-07 | $36.04 | $36.18 | $35.81 | $35.90 | $35.67 | 5,623 |
| 2022-01-06 | $36.18 | $36.25 | $36.00 | $36.02 | $35.79 | 20,285 |
| 2022-01-05 | $37.00 | $37.00 | $36.16 | $36.16 | $35.93 | 17,006 |
| 2022-01-04 | $37.22 | $37.22 | $36.75 | $36.93 | $36.69 | 11,595 |
| 2022-01-03 | $37.03 | $37.03 | $36.78 | $36.94 | $36.70 | 216,592 |
| 2021-12-31 | $37.00 | $37.00 | $36.73 | $36.73 | $36.49 | 16,595 |
| 2021-12-30 | $37.14 | $37.14 | $36.83 | $36.85 | $36.61 | 16,121 |
| 2021-12-29 | $36.91 | $37.03 | $36.90 | $37.02 | $36.78 | 72,508 |
| 2021-12-28 | $37.16 | $37.16 | $36.91 | $36.91 | $36.67 | 6,401 |
| 2021-12-27 | $36.70 | $36.95 | $36.68 | $36.95 | $36.71 | 43,578 |
| 2021-12-23 | $36.25 | $36.53 | $36.25 | $36.51 | $36.27 | 187,869 |
| 2021-12-22 | $35.97 | $36.22 | $35.97 | $36.22 | $35.98 | 11,311 |
| 2021-12-21 | $35.65 | $35.87 | $35.36 | $35.84 | $35.61 | 2,943 |
| 2021-12-20 | $35.36 | $35.36 | $34.97 | $35.22 | $34.99 | 43,343 |
| 2021-12-17 | $35.54 | $35.93 | $35.48 | $35.56 | $35.33 | 112,830 |
| 2021-12-16 | $36.44 | $36.44 | $35.82 | $35.96 | $35.73 | 12,202 |
| 2021-12-15 | $35.65 | $36.27 | $35.54 | $36.27 | $36.03 | 46,472 |
| 2021-12-14 | $35.84 | $35.92 | $35.53 | $35.72 | $35.48 | 4,520 |
| 2021-12-13 | $36.12 | $36.17 | $36.05 | $36.05 | $35.82 | 6,934 |
| 2021-12-10 | $36.41 | $36.42 | $36.15 | $36.41 | $36.09 | 14,567 |
| 2021-12-09 | $36.37 | $36.37 | $36.08 | $36.10 | $35.78 | 4,185 |
| 2021-12-08 | $36.21 | $36.33 | $36.11 | $36.33 | $36.00 | 2,767 |
| 2021-12-07 | $35.76 | $36.21 | $35.76 | $36.17 | $35.85 | 11,233 |
| 2021-12-06 | $35.36 | $35.50 | $35.02 | $35.47 | $35.15 | 14,310 |
| 2021-12-03 | $35.69 | $35.69 | $34.75 | $35.02 | $34.71 | 8,418 |
| 2021-12-02 | $35.05 | $35.54 | $35.05 | $35.34 | $35.03 | 1,732,799 |
| 2021-12-01 | $35.84 | $35.85 | $34.80 | $34.84 | $34.53 | 25,982 |
| 2021-11-30 | $35.75 | $35.79 | $35.29 | $35.33 | $35.02 | 39,200 |
| 2021-11-29 | $36.04 | $36.08 | $35.75 | $36.03 | $35.71 | 14,103 |
| 2021-11-26 | $35.96 | $35.96 | $35.50 | $35.51 | $35.19 | 6,508 |
| 2021-11-24 | $36.03 | $36.29 | $36.03 | $36.29 | $35.97 | 2,042 |
| 2021-11-23 | $36.15 | $36.25 | $35.95 | $36.17 | $35.85 | 6,270 |
| 2021-11-22 | $36.60 | $36.60 | $36.24 | $36.24 | $35.91 | 9,053 |
| 2021-11-19 | $36.51 | $36.51 | $36.30 | $36.37 | $36.04 | 21,112 |
| 2021-11-18 | $36.24 | $36.35 | $36.14 | $36.35 | $36.03 | 5,467 |
| 2021-11-17 | $36.30 | $36.30 | $36.18 | $36.18 | $35.86 | 13,319 |
| 2021-11-16 | $36.00 | $36.32 | $36.00 | $36.30 | $35.98 | 2,697 |
| 2021-11-15 | $36.19 | $36.19 | $36.02 | $36.05 | $35.73 | 4,105 |
| 2021-11-12 | $36.04 | $36.08 | $35.85 | $36.08 | $35.76 | 16,726 |
| 2021-11-11 | $35.80 | $35.85 | $35.80 | $35.82 | $35.50 | 1,350 |
| 2021-11-10 | $36.06 | $36.06 | $35.68 | $35.81 | $35.50 | 7,587 |
| 2021-11-09 | $36.26 | $36.26 | $36.00 | $36.08 | $35.76 | 26,317 |
| 2021-11-08 | $36.40 | $36.40 | $36.22 | $36.22 | $35.90 | 6,036 |
| 2021-11-05 | $36.36 | $36.36 | $36.05 | $36.17 | $35.85 | 9,677 |
| 2021-11-04 | $36.00 | $36.04 | $35.98 | $36.03 | $35.72 | 43,267 |
| 2021-11-03 | $35.65 | $35.89 | $35.60 | $35.89 | $35.57 | 10,080 |
| 2021-11-02 | $35.64 | $35.66 | $35.54 | $35.62 | $35.31 | 2,103 |
| 2021-11-01 | $35.65 | $35.65 | $35.40 | $35.48 | $35.17 | 11,003 |
| 2021-10-29 | $35.28 | $35.46 | $35.16 | $35.46 | $35.15 | 7,229 |
| 2021-10-28 | $35.27 | $35.34 | $35.27 | $35.34 | $35.02 | 5,170 |
| 2021-10-27 | $35.12 | $35.26 | $35.00 | $35.00 | $34.69 | 5,287 |
| 2021-10-26 | $35.26 | $35.30 | $35.12 | $35.20 | $34.89 | 21,673 |
| 2021-10-25 | $34.95 | $35.07 | $34.87 | $35.03 | $34.72 | 106,174 |
| 2021-10-22 | $34.98 | $34.98 | $34.77 | $34.91 | $34.60 | 13,466 |
| 2021-10-21 | $34.82 | $34.91 | $34.82 | $34.91 | $34.60 | 2,760 |
| 2021-10-20 | $34.68 | $34.85 | $34.68 | $34.77 | $34.46 | 11,633 |
| 2021-10-19 | $34.59 | $34.69 | $34.59 | $34.66 | $34.35 | 4,272 |
| 2021-10-18 | $34.31 | $34.46 | $34.19 | $34.43 | $34.13 | 4,509 |
| 2021-10-15 | $34.23 | $34.34 | $34.23 | $34.34 | $34.04 | 10,497 |
| 2021-10-14 | $33.96 | $34.04 | $33.95 | $34.04 | $33.74 | 4,798 |
| 2021-10-13 | $33.45 | $33.45 | $33.31 | $33.45 | $33.15 | 6,287 |
| 2021-10-12 | $33.41 | $33.41 | $33.36 | $33.39 | $33.09 | 2,424 |
| 2021-10-11 | $33.73 | $33.83 | $33.46 | $33.46 | $33.16 | 4,015 |
| 2021-10-08 | $33.85 | $33.85 | $33.66 | $33.66 | $33.37 | 2,088 |
| 2021-10-07 | $33.58 | $34.01 | $33.58 | $33.74 | $33.44 | 15,060 |
| 2021-10-06 | $33.08 | $33.45 | $33.05 | $33.45 | $33.15 | 19,096 |
| 2021-10-05 | $33.02 | $33.52 | $33.02 | $33.34 | $33.05 | 3,071,213 |
| 2021-10-04 | $33.40 | $33.40 | $32.82 | $32.93 | $32.64 | 2,339 |
| 2021-10-01 | $33.13 | $33.57 | $33.02 | $33.45 | $33.15 | 68,386 |
| 2021-09-30 | $33.55 | $33.57 | $33.11 | $33.11 | $32.82 | 91,364 |
| 2021-09-29 | $33.52 | $33.60 | $33.40 | $33.40 | $33.11 | 5,481 |
| 2021-09-28 | $34.15 | $34.15 | $33.37 | $33.37 | $33.07 | 24,166 |
| 2021-09-27 | $34.24 | $34.24 | $34.06 | $34.09 | $33.79 | 4,731 |
| 2021-09-24 | $34.17 | $34.24 | $34.12 | $34.24 | $33.93 | 2,362 |
| 2021-09-23 | $34.07 | $34.40 | $34.07 | $34.29 | $33.89 | 4,509 |
| 2021-09-22 | $33.69 | $33.99 | $33.69 | $33.88 | $33.49 | 5,907 |
| 2021-09-21 | $33.76 | $33.79 | $33.61 | $33.61 | $33.22 | 4,124 |
| 2021-09-20 | $33.79 | $33.79 | $33.26 | $33.58 | $33.19 | 9,960 |
| 2021-09-17 | $34.42 | $34.42 | $34.13 | $34.19 | $33.79 | 12,598 |
| 2021-09-16 | $34.44 | $34.50 | $34.31 | $34.50 | $34.11 | 1,979 |
| 2021-09-15 | $34.32 | $34.56 | $34.32 | $34.53 | $34.13 | 2,009 |
| 2021-09-14 | $34.44 | $34.44 | $34.24 | $34.26 | $33.86 | 4,978 |
| 2021-09-13 | $34.55 | $34.55 | $34.34 | $34.40 | $34.00 | 9,165 |
| 2021-09-10 | $34.79 | $34.79 | $34.37 | $34.37 | $33.98 | 3,131 |
| 2021-09-09 | $34.77 | $34.77 | $34.65 | $34.65 | $34.25 | 2,719 |
| 2021-09-08 | $34.94 | $34.94 | $34.72 | $34.80 | $34.39 | 4,357 |
| 2021-09-07 | $35.07 | $35.07 | $34.84 | $34.85 | $34.45 | 4,430 |
| 2021-09-03 | $34.94 | $34.99 | $34.94 | $34.95 | $34.54 | 987 |
| 2021-09-02 | $35.04 | $35.04 | $34.93 | $34.93 | $34.52 | 5,015 |
| 2021-09-01 | $34.93 | $34.99 | $34.88 | $34.88 | $34.47 | 12,970 |
| 2021-08-31 | $34.91 | $34.92 | $34.88 | $34.89 | $34.48 | 22,978 |
| 2021-08-30 | $34.90 | $34.90 | $34.90 | $34.90 | $34.49 | 317 |
| 2021-08-27 | $34.63 | $34.76 | $34.63 | $34.71 | $34.30 | 4,836 |
| 2021-08-26 | $34.57 | $34.59 | $34.41 | $34.41 | $34.01 | 15,516 |
| 2021-08-25 | $34.57 | $34.66 | $34.57 | $34.62 | $34.22 | 1,300 |
| 2021-08-24 | $34.66 | $34.66 | $34.51 | $34.52 | $34.12 | 3,783 |
| 2021-08-23 | $34.38 | $34.55 | $34.38 | $34.49 | $34.09 | 499,432 |
| 2021-08-20 | $34.07 | $34.19 | $33.97 | $34.18 | $33.78 | 4,137 |
| 2021-08-19 | $33.83 | $33.86 | $33.83 | $33.86 | $33.47 | 755 |
| 2021-08-18 | $34.20 | $34.20 | $33.80 | $33.83 | $33.44 | 3,255 |
| 2021-08-17 | $34.35 | $34.35 | $34.01 | $34.15 | $33.75 | 4,770 |
| 2021-08-16 | $34.32 | $34.41 | $34.11 | $34.41 | $34.01 | 2,982 |
| 2021-08-13 | $34.31 | $34.31 | $34.29 | $34.29 | $33.89 | 4,343 |
| 2021-08-12 | $34.14 | $34.26 | $34.10 | $34.24 | $33.84 | 6,156 |
| 2021-08-11 | $34.25 | $34.25 | $34.05 | $34.11 | $33.72 | 2,439 |
| 2021-08-10 | $34.03 | $34.12 | $34.03 | $34.04 | $33.64 | 9,034 |
| 2021-08-09 | $34.04 | $34.06 | $34.02 | $34.03 | $33.63 | 3,473 |
| 2021-08-06 | $34.08 | $34.09 | $34.03 | $34.04 | $33.65 | 8,674 |
| 2021-08-05 | $33.93 | $33.98 | $33.92 | $33.98 | $33.59 | 1,937 |
| 2021-08-04 | $33.88 | $33.91 | $33.83 | $33.83 | $33.44 | 10,246 |
| 2021-08-03 | $33.73 | $33.93 | $33.61 | $33.93 | $33.54 | 2,595 |
| 2021-08-02 | $33.93 | $33.93 | $33.69 | $33.69 | $33.30 | 6,103 |
| 2021-07-30 | $33.74 | $33.83 | $33.74 | $33.75 | $33.35 | 2,302 |
| 2021-07-29 | $34.17 | $34.17 | $33.93 | $33.93 | $33.54 | 4,312 |
| 2021-07-28 | $33.75 | $33.88 | $33.72 | $33.78 | $33.39 | 4,077 |
| 2021-07-27 | $33.77 | $33.89 | $33.56 | $33.79 | $33.39 | 18,264 |
| 2021-07-26 | $33.89 | $33.99 | $33.87 | $33.98 | $33.59 | 5,769 |
| 2021-07-23 | $33.71 | $33.92 | $33.71 | $33.92 | $33.52 | 644 |
| 2021-07-22 | $33.50 | $33.55 | $33.44 | $33.55 | $33.16 | 1,420 |
| 2021-07-21 | $33.44 | $33.46 | $33.29 | $33.46 | $33.07 | 28,172 |
| 2021-07-20 | $32.87 | $33.29 | $32.87 | $33.25 | $32.86 | 13,306 |
| 2021-07-19 | $32.96 | $32.96 | $32.54 | $32.68 | $32.30 | 11,343 |
| 2021-07-16 | $33.60 | $33.60 | $33.26 | $33.26 | $32.87 | 35,090 |
| 2021-07-15 | $33.44 | $33.55 | $33.36 | $33.46 | $33.07 | 4,087 |
| 2021-07-14 | $33.72 | $33.72 | $33.58 | $33.59 | $33.20 | 2,141 |
| 2021-07-13 | $33.65 | $33.73 | $33.53 | $33.53 | $33.14 | 4,870 |
| 2021-07-12 | $33.65 | $33.65 | $33.56 | $33.64 | $33.25 | 1,369 |
| 2021-07-09 | $33.38 | $33.52 | $33.31 | $33.52 | $33.13 | 1,283 |
| 2021-07-08 | $33.09 | $33.21 | $32.98 | $33.12 | $32.73 | 5,086 |
| 2021-07-07 | $33.52 | $33.52 | $33.33 | $33.44 | $33.05 | 5,651 |
| 2021-07-06 | $33.49 | $33.49 | $33.16 | $33.31 | $32.93 | 8,432 |
| 2021-07-02 | $33.30 | $33.35 | $33.21 | $33.35 | $32.97 | 4,610 |
| 2021-07-01 | $32.91 | $33.09 | $32.91 | $33.05 | $32.67 | 15,675 |
| 2021-06-30 | $32.99 | $32.99 | $32.88 | $32.94 | $32.56 | 1,736 |
| 2021-06-29 | $33.00 | $33.00 | $32.90 | $32.90 | $32.52 | 2,894 |
| 2021-06-28 | $32.78 | $32.85 | $32.74 | $32.85 | $32.47 | 9,223 |
| 2021-06-25 | $32.72 | $32.77 | $32.71 | $32.75 | $32.37 | 7,105 |
| 2021-06-24 | $32.68 | $32.70 | $32.64 | $32.64 | $32.26 | 4,032 |
| 2021-06-23 | $32.60 | $32.62 | $32.46 | $32.46 | $32.08 | 7,914 |
| 2021-06-22 | $32.40 | $32.49 | $32.27 | $32.49 | $32.12 | 44,597 |
| 2021-06-21 | $31.99 | $32.30 | $31.99 | $32.30 | $31.93 | 11,713 |
| 2021-06-18 | $32.35 | $32.35 | $31.93 | $31.93 | $31.56 | 4,561 |
| 2021-06-17 | $32.30 | $32.37 | $32.29 | $32.30 | $31.93 | 3,863 |
| 2021-06-16 | $32.43 | $32.43 | $32.15 | $32.26 | $31.89 | 8,357 |
| 2021-06-15 | $32.97 | $32.97 | $32.41 | $32.41 | $32.03 | 6,875 |
| 2021-06-14 | $32.50 | $32.50 | $32.36 | $32.47 | $32.10 | 7,850 |
| 2021-06-11 | $32.34 | $32.41 | $32.34 | $32.41 | $32.03 | 579 |
| 2021-06-10 | $32.32 | $32.40 | $32.25 | $32.34 | $31.97 | 23,576 |
| 2021-06-09 | $32.82 | $32.82 | $32.27 | $32.27 | $31.83 | 2,170 |
| 2021-06-08 | $32.31 | $32.35 | $32.28 | $32.32 | $31.88 | 4,245 |
| 2021-06-07 | $32.25 | $32.31 | $32.24 | $32.31 | $31.87 | 26,740 |
| 2021-06-04 | $32.27 | $32.33 | $32.25 | $32.33 | $31.89 | 1,556 |
| 2021-06-03 | $31.96 | $32.10 | $31.96 | $32.03 | $31.59 | 2,013 |
| 2021-06-02 | $32.35 | $32.35 | $32.08 | $32.14 | $31.70 | 12,743 |
| 2021-06-01 | $32.80 | $32.80 | $32.11 | $32.11 | $31.67 | 10,593 |
| 2021-05-28 | $32.16 | $32.16 | $32.16 | $32.16 | $31.73 | 193 |
| 2021-05-27 | $32.19 | $32.19 | $32.09 | $32.14 | $31.70 | 6,933 |
| 2021-05-26 | $32.38 | $32.38 | $32.03 | $32.07 | $31.64 | 2,410 |
| 2021-05-25 | $32.20 | $32.20 | $32.02 | $32.02 | $31.58 | 471 |
| 2021-05-24 | $32.13 | $32.18 | $32.09 | $32.09 | $31.65 | 9,029 |
| 2021-05-21 | $32.16 | $32.16 | $31.75 | $31.75 | $31.32 | 2,728 |
| 2021-05-20 | $31.73 | $31.86 | $31.64 | $31.79 | $31.36 | 2,137 |
| 2021-05-19 | $31.11 | $31.37 | $31.10 | $31.37 | $30.94 | 5,523 |
| 2021-05-18 | $31.75 | $31.79 | $31.53 | $31.53 | $31.11 | 3,258 |
| 2021-05-17 | $31.90 | $31.90 | $31.64 | $31.75 | $31.32 | 5,827 |
| 2021-05-14 | $31.95 | $31.95 | $31.65 | $31.90 | $31.46 | 1,123 |
| 2021-05-13 | $31.18 | $31.55 | $31.18 | $31.42 | $30.99 | 7,818 |
| 2021-05-12 | $31.42 | $31.42 | $30.99 | $30.99 | $30.57 | 4,133 |
| 2021-05-11 | $31.64 | $31.68 | $31.46 | $31.68 | $31.25 | 3,506 |
| 2021-05-10 | $32.78 | $32.78 | $31.98 | $31.98 | $31.55 | 7,537 |
| 2021-05-07 | $32.32 | $32.36 | $32.29 | $32.34 | $31.90 | 9,788 |
| 2021-05-06 | $31.80 | $32.07 | $31.76 | $32.07 | $31.63 | 21,679 |
| 2021-05-05 | $31.88 | $31.93 | $31.82 | $31.82 | $31.39 | 238 |
| 2021-05-04 | $32.42 | $32.42 | $31.66 | $31.79 | $31.36 | 1,620 |
| 2021-05-03 | $32.38 | $32.38 | $32.04 | $32.04 | $31.61 | 11,141 |
| 2021-04-30 | $32.01 | $32.06 | $31.97 | $31.99 | $31.56 | 11,340 |
| 2021-04-29 | $32.74 | $32.74 | $32.12 | $32.21 | $31.78 | 1,896 |
| 2021-04-28 | $32.12 | $32.12 | $32.03 | $32.03 | $31.59 | 2,673 |
| 2021-04-27 | $32.03 | $32.08 | $32.03 | $32.08 | $31.65 | 1,260 |
| 2021-04-26 | $32.09 | $32.10 | $32.07 | $32.07 | $31.63 | 1,059 |
| 2021-04-23 | $31.81 | $32.07 | $31.81 | $32.01 | $31.58 | 1,276 |
| 2021-04-22 | $32.26 | $32.26 | $31.60 | $31.65 | $31.22 | 6,913 |
| 2021-04-21 | $31.87 | $31.93 | $31.71 | $31.93 | $31.50 | 7,891 |
| 2021-04-20 | $31.61 | $31.66 | $31.57 | $31.64 | $31.21 | 9,080 |
| 2021-04-19 | $32.21 | $32.21 | $31.80 | $31.89 | $31.46 | 7,362 |
| 2021-04-16 | $32.52 | $32.52 | $31.98 | $32.03 | $31.59 | 13,520 |
| 2021-04-15 | $32.16 | $32.16 | $31.80 | $31.91 | $31.47 | 4,296 |
| 2021-04-14 | $31.74 | $31.74 | $31.53 | $31.53 | $31.10 | 5,479 |
| 2021-04-13 | $31.64 | $31.76 | $31.63 | $31.69 | $31.26 | 1,106,737 |
| 2021-04-12 | $31.47 | $31.62 | $31.47 | $31.59 | $31.16 | 4,177 |
| 2021-04-09 | $31.17 | $31.61 | $31.17 | $31.61 | $31.18 | 7,888 |
| 2021-04-08 | $31.11 | $31.35 | $31.11 | $31.35 | $30.92 | 9,860 |
| 2021-04-07 | $30.83 | $31.19 | $30.83 | $31.19 | $30.77 | 6,968 |
| 2021-04-06 | $30.87 | $31.17 | $30.87 | $31.14 | $30.72 | 2,206 |
| 2021-04-05 | $31.28 | $31.28 | $30.97 | $31.17 | $30.75 | 3,438 |
| 2021-04-01 | $30.50 | $30.66 | $30.50 | $30.65 | $30.24 | 15,961 |
| 2021-03-31 | $30.31 | $30.46 | $30.31 | $30.36 | $29.95 | 2,466 |
| 2021-03-30 | $29.93 | $30.19 | $29.93 | $30.10 | $29.69 | 4,530 |
| 2021-03-29 | $30.27 | $30.27 | $30.06 | $30.27 | $29.86 | 9,446 |
| 2021-03-26 | $29.98 | $30.22 | $29.87 | $30.22 | $29.81 | 2,316 |
| 2021-03-25 | $29.55 | $29.80 | $29.38 | $29.80 | $29.39 | 3,163 |
| 2021-03-24 | $30.08 | $30.08 | $29.72 | $29.72 | $29.27 | 12,336 |
| 2021-03-23 | $30.20 | $30.20 | $29.86 | $29.88 | $29.42 | 5,935 |
| 2021-03-22 | $30.20 | $30.20 | $29.92 | $30.10 | $29.64 | 3,046 |
| 2021-03-19 | $30.00 | $30.00 | $29.79 | $29.87 | $29.42 | 3,911 |
| 2021-03-18 | $30.17 | $30.21 | $29.91 | $29.91 | $29.46 | 15,077 |
| 2021-03-17 | $30.11 | $30.28 | $30.05 | $30.28 | $29.82 | 605 |
| 2021-03-16 | $30.25 | $30.34 | $30.18 | $30.24 | $29.79 | 7,558 |
| 2021-03-15 | $30.25 | $30.25 | $29.97 | $30.21 | $29.75 | 4,630 |
| 2021-03-12 | $29.98 | $30.03 | $29.86 | $30.03 | $29.57 | 6,137 |
| 2021-03-11 | $30.55 | $30.55 | $29.92 | $30.02 | $29.57 | 8,901 |
| 2021-03-10 | $29.95 | $29.95 | $29.71 | $29.71 | $29.26 | 3,082 |
| 2021-03-09 | $29.70 | $29.77 | $29.49 | $29.57 | $29.12 | 14,866 |
| 2021-03-08 | $29.96 | $29.96 | $29.21 | $29.21 | $28.77 | 4,203 |
| 2021-03-05 | $29.28 | $29.35 | $28.63 | $29.35 | $28.90 | 1,977 |
| 2021-03-04 | $29.10 | $29.10 | $28.49 | $28.72 | $28.28 | 1,821 |
| 2021-03-03 | $29.47 | $29.49 | $29.19 | $29.19 | $28.75 | 1,922 |
| 2021-03-02 | $30.29 | $30.29 | $29.60 | $29.60 | $29.15 | 2,644 |
| 2021-03-01 | $29.90 | $29.90 | $29.53 | $29.78 | $29.33 | 25,351 |
| 2021-02-26 | $29.73 | $29.73 | $29.19 | $29.22 | $28.78 | 13,492 |
| 2021-02-25 | $29.70 | $29.70 | $29.13 | $29.23 | $28.79 | 4,786 |
| 2021-02-24 | $29.49 | $29.94 | $29.49 | $29.94 | $29.48 | 5,896 |
| 2021-02-23 | $29.48 | $29.72 | $29.28 | $29.66 | $29.21 | 678,697 |
| 2021-02-22 | $30.18 | $30.18 | $29.62 | $29.62 | $29.17 | 4,217 |
| 2021-02-19 | $29.96 | $29.96 | $29.81 | $29.81 | $29.35 | 3,535 |
| 2021-02-18 | $30.26 | $30.26 | $29.73 | $29.88 | $29.43 | 4,497 |
| 2021-02-17 | $29.89 | $30.00 | $29.81 | $30.00 | $29.54 | 4,768 |
| 2021-02-16 | $30.51 | $30.51 | $30.00 | $30.03 | $29.57 | 8,920 |
| 2021-02-12 | $29.92 | $30.06 | $29.92 | $30.06 | $29.61 | 1,388 |
| 2021-02-11 | $30.38 | $30.38 | $29.79 | $29.88 | $29.43 | 3,435 |
| 2021-02-10 | $29.98 | $29.99 | $29.74 | $29.80 | $29.35 | 16,708 |
| 2021-02-09 | $29.79 | $29.87 | $29.78 | $29.82 | $29.37 | 13,986 |
| 2021-02-08 | $30.23 | $30.23 | $29.68 | $29.79 | $29.34 | 7,043 |
| 2021-02-05 | $30.13 | $30.13 | $29.62 | $29.62 | $29.17 | 4,410 |
| 2021-02-04 | $29.35 | $29.48 | $29.35 | $29.48 | $29.04 | 5,444 |
| 2021-02-03 | $29.40 | $29.40 | $29.21 | $29.22 | $28.78 | 4,275 |
| 2021-02-02 | $29.23 | $29.29 | $29.21 | $29.21 | $28.76 | 2,897 |
| 2021-02-01 | $28.97 | $28.97 | $28.48 | $28.83 | $28.39 | 30,017 |
| 2021-01-29 | $28.67 | $28.67 | $28.39 | $28.41 | $27.98 | 2,217 |
| 2021-01-28 | $28.94 | $29.09 | $28.87 | $28.87 | $28.43 | 3,186 |
| 2021-01-27 | $29.00 | $29.00 | $28.49 | $28.54 | $28.10 | 9,213 |
| 2021-01-26 | $29.91 | $29.91 | $29.31 | $29.31 | $28.86 | 5,969 |
| 2021-01-25 | $29.30 | $29.37 | $29.29 | $29.35 | $28.91 | 988 |
| 2021-01-22 | $29.50 | $29.50 | $29.23 | $29.32 | $28.88 | 6,897 |
| 2021-01-21 | $29.50 | $29.50 | $29.29 | $29.39 | $28.95 | 4,443 |
| 2021-01-20 | $29.48 | $29.48 | $29.06 | $29.33 | $28.89 | 16,088 |
| 2021-01-19 | $28.76 | $28.88 | $28.76 | $28.88 | $28.45 | 2,719 |
| 2021-01-15 | $28.70 | $28.76 | $28.63 | $28.65 | $28.21 | 3,332 |
| 2021-01-14 | $29.02 | $29.03 | $28.81 | $28.81 | $28.37 | 6,841 |
| 2021-01-13 | $28.95 | $29.02 | $28.94 | $28.98 | $28.54 | 10,551 |
| 2021-01-12 | $29.18 | $29.18 | $28.76 | $28.91 | $28.48 | 5,575 |
| 2021-01-11 | $29.40 | $29.40 | $28.92 | $28.92 | $28.49 | 6,102 |
| 2021-01-08 | $29.06 | $29.09 | $28.84 | $29.09 | $28.65 | 1,694 |
| 2021-01-07 | $28.82 | $28.99 | $28.82 | $28.99 | $28.55 | 9,783 |
| 2021-01-06 | $28.70 | $28.70 | $28.53 | $28.53 | $28.10 | 425 |
| 2021-01-05 | $28.71 | $28.71 | $28.25 | $28.41 | $27.98 | 1,337 |
| 2021-01-04 | $29.25 | $29.25 | $28.17 | $28.23 | $27.80 | 1,617 |
| 2020-12-31 | $28.49 | $28.68 | $28.48 | $28.68 | $28.25 | 878 |
| 2020-12-30 | $29.03 | $29.03 | $28.52 | $28.52 | $28.09 | 3,785 |
| 2020-12-29 | $28.64 | $28.64 | $28.49 | $28.49 | $28.06 | 3,065 |
| 2020-12-28 | $28.66 | $28.68 | $28.52 | $28.56 | $28.13 | 3,485 |
| 2020-12-24 | $28.28 | $28.28 | $28.28 | $28.28 | $27.86 | 3 |
| 2020-12-23 | $28.24 | $28.24 | $28.24 | $28.24 | $27.81 | 6 |
| 2020-12-22 | $28.73 | $28.73 | $28.16 | $28.18 | $27.76 | 4,191 |
| 2020-12-21 | $28.10 | $28.19 | $27.77 | $28.19 | $27.76 | 1,527 |
| 2020-12-18 | $28.32 | $28.32 | $28.16 | $28.30 | $27.88 | 1,375 |
| 2020-12-17 | $28.37 | $28.37 | $28.37 | $28.37 | $27.94 | 31 |
| 2020-12-16 | $28.20 | $28.27 | $28.17 | $28.22 | $27.80 | 1,107 |
| 2020-12-15 | $27.95 | $28.14 | $27.91 | $28.12 | $27.70 | 1,716 |
| 2020-12-14 | $28.14 | $28.15 | $27.82 | $27.82 | $27.40 | 5,973 |
| 2020-12-11 | $28.38 | $28.38 | $27.77 | $27.94 | $27.43 | 2,149 |
| 2020-12-10 | $28.04 | $28.04 | $27.95 | $28.02 | $27.50 | 3,218 |
| 2020-12-09 | $28.29 | $28.29 | $28.05 | $28.08 | $27.56 | 1,844 |
| 2020-12-08 | $28.25 | $28.29 | $28.25 | $28.29 | $27.77 | 121 |
| 2020-12-07 | $28.21 | $28.21 | $28.16 | $28.21 | $27.70 | 1,491 |
| 2020-12-04 | $28.22 | $28.25 | $28.22 | $28.25 | $27.73 | 1,108 |
| 2020-12-03 | $28.08 | $28.16 | $27.99 | $27.99 | $27.48 | 33,217 |
| 2020-12-02 | $28.00 | $28.08 | $28.00 | $28.08 | $27.57 | 878 |
| 2020-12-01 | $28.03 | $28.09 | $28.01 | $28.04 | $27.53 | 1,348 |
| 2020-11-30 | $27.28 | $27.70 | $27.28 | $27.68 | $27.17 | 1,066 |
| 2020-11-27 | $27.84 | $27.84 | $27.78 | $27.78 | $27.27 | 901 |
| 2020-11-25 | $27.68 | $27.70 | $27.65 | $27.70 | $27.19 | 3,106 |
| 2020-11-24 | $27.46 | $27.75 | $27.46 | $27.73 | $27.22 | 1,019 |
| 2020-11-23 | $27.18 | $27.31 | $27.14 | $27.29 | $26.79 | 3,304 |
| 2020-11-20 | $27.36 | $27.36 | $27.21 | $27.21 | $26.71 | 4,956 |
| 2020-11-19 | $27.21 | $27.37 | $27.21 | $27.37 | $26.87 | 1,173 |
| 2020-11-18 | $27.59 | $27.59 | $27.31 | $27.31 | $26.81 | 738 |
| 2020-11-17 | $27.61 | $27.65 | $27.57 | $27.58 | $27.08 | 846 |
| 2020-11-16 | $27.65 | $27.72 | $27.58 | $27.64 | $27.14 | 8,623 |
| 2020-11-13 | $27.34 | $27.42 | $27.34 | $27.42 | $26.92 | 838 |
| 2020-11-12 | $27.40 | $27.40 | $27.05 | $27.05 | $26.55 | 1,532 |
| 2020-11-11 | $27.25 | $27.38 | $27.25 | $27.32 | $26.82 | 803 |
| 2020-11-10 | $27.06 | $27.12 | $27.00 | $27.09 | $26.59 | 1,664 |
| 2020-11-09 | $28.42 | $28.46 | $27.24 | $27.24 | $26.74 | 3,587 |
| 2020-11-06 | $26.90 | $26.97 | $26.90 | $26.97 | $26.48 | 1,106 |
| 2020-11-05 | $27.04 | $27.04 | $26.97 | $26.97 | $26.48 | 3,141 |
| 2020-11-04 | $25.73 | $26.60 | $25.73 | $26.42 | $25.94 | 10,778 |
| 2020-11-03 | $25.84 | $25.84 | $25.84 | $25.84 | $25.37 | 127 |
| 2020-11-02 | $25.23 | $25.29 | $25.09 | $25.29 | $24.83 | 1,139 |
| 2020-10-30 | $25.34 | $25.34 | $24.92 | $24.96 | $24.51 | 2,331 |
| 2020-10-29 | $25.32 | $25.54 | $25.32 | $25.44 | $24.98 | 547 |
| 2020-10-28 | $25.27 | $25.27 | $25.07 | $25.07 | $24.62 | 657 |
| 2020-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.52 | 22 |
| 2020-10-26 | $25.81 | $26.00 | $25.81 | $26.00 | $25.53 | 1,080 |
| 2020-10-23 | $26.40 | $26.52 | $26.40 | $26.52 | $26.03 | 821 |
| 2020-10-22 | $26.41 | $26.42 | $26.41 | $26.42 | $25.94 | 831 |
| 2020-10-21 | $26.35 | $26.35 | $26.35 | $26.35 | $25.87 | 1 |
| 2020-10-20 | $26.46 | $26.46 | $26.39 | $26.39 | $25.91 | 1,010 |
| 2020-10-19 | $26.63 | $26.63 | $26.20 | $26.20 | $25.72 | 176 |
| 2020-10-16 | $26.87 | $26.90 | $26.68 | $26.68 | $26.19 | 1,739 |
| 2020-10-15 | $26.47 | $26.70 | $26.47 | $26.65 | $26.16 | 2,351 |
| 2020-10-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.24 | 92 |
| 2020-10-13 | $27.05 | $27.05 | $26.92 | $26.92 | $26.43 | 1,434 |
| 2020-10-12 | $26.73 | $27.06 | $26.73 | $27.06 | $26.56 | 477 |
| 2020-10-09 | $26.59 | $26.59 | $26.54 | $26.56 | $26.07 | 813 |
| 2020-10-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.84 | 453 |
| 2020-10-07 | $26.15 | $26.15 | $26.15 | $26.15 | $25.67 | 14 |
| 2020-10-06 | $26.06 | $26.06 | $25.65 | $25.70 | $25.23 | 5,413 |
| 2020-10-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 29 |
| 2020-10-02 | $25.70 | $25.70 | $25.61 | $25.61 | $25.14 | 825 |
| 2020-10-01 | $25.89 | $25.89 | $25.86 | $25.86 | $25.38 | 169 |
| 2020-09-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.29 | 170 |
| 2020-09-29 | $25.58 | $25.58 | $25.51 | $25.51 | $25.04 | 170 |
| 2020-09-28 | $25.58 | $25.58 | $25.58 | $25.58 | $25.11 | 149 |
| 2020-09-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.73 | 154 |
| 2020-09-24 | $24.78 | $24.78 | $24.78 | $24.78 | $24.32 | 4 |
iShares ESG Screened S&P 500 ETF (XVV) News Headlines
Recent iShares ESG Screened S&P 500 ETF (XVV) News
Similar Companies to iShares ESG Screened S&P 500 ETF (XVV) 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 | -- | -- | -- |