FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR) Exchange: BATS
Data as of May 9, 2025
$36.20 ($-0.14) -0.39%
FT Cboe Vest U.S. Equity Deep Buffer ETF - April - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - April.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $36.26 |
| Previous Close | $36.20 |
| High | $36.29 |
| Low | $36.14 |
| Adjusted Open | $36.26 |
| Previous Adjusted Close | $36.20 |
| Adjusted High | $36.29 |
| Adjusted Low | $36.14 |
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $36.26 | $36.29 | $36.14 | $36.20 | $36.20 | 6,617 |
| 2025-05-05 | $36.32 | $36.40 | $36.31 | $36.34 | $36.34 | 7,966 |
| 2025-05-02 | $36.38 | $36.45 | $36.33 | $36.44 | $36.44 | 37,617 |
| 2025-05-01 | $36.28 | $36.35 | $36.20 | $36.23 | $36.23 | 48,173 |
| 2025-04-30 | $36.26 | $36.26 | $35.83 | $36.12 | $36.12 | 12,268 |
| 2025-04-29 | $36.01 | $36.15 | $36.00 | $36.13 | $36.13 | 14,966 |
| 2025-04-28 | $36.03 | $36.06 | $35.81 | $36.04 | $36.04 | 50,805 |
| 2025-04-25 | $35.81 | $36.02 | $35.79 | $36.02 | $36.02 | 37,626 |
| 2025-04-24 | $35.47 | $35.84 | $35.47 | $35.81 | $35.81 | 24,021 |
| 2025-04-23 | $35.60 | $35.80 | $35.48 | $35.57 | $35.57 | 36,157 |
| 2025-04-22 | $35.06 | $35.35 | $35.04 | $35.28 | $35.28 | 78,891 |
| 2025-04-21 | $35.05 | $35.09 | $34.69 | $34.87 | $34.87 | 179,405 |
| 2025-04-17 | $35.34 | $35.61 | $35.11 | $35.31 | $35.31 | 181,425 |
| 2025-04-16 | $35.69 | $35.74 | $35.08 | $35.17 | $35.17 | 3,704 |
| 2025-04-15 | $36.22 | $36.28 | $35.98 | $35.99 | $35.99 | 5,544 |
| 2025-04-14 | $36.26 | $36.37 | $35.89 | $36.04 | $36.04 | 16,296 |
| 2025-04-11 | $35.45 | $35.85 | $35.20 | $35.85 | $35.85 | 10,479 |
| 2025-04-10 | $35.71 | $35.73 | $34.78 | $35.31 | $35.31 | 53,825 |
| 2025-04-09 | $33.95 | $36.60 | $33.85 | $36.56 | $36.56 | 26,348 |
| 2025-04-08 | $35.09 | $35.26 | $33.60 | $33.92 | $33.92 | 32,793 |
| 2025-04-07 | $33.69 | $35.11 | $33.32 | $34.22 | $34.22 | 391,631 |
| 2025-04-04 | $35.40 | $35.40 | $34.28 | $34.28 | $34.28 | 17,134 |
| 2025-04-03 | $36.83 | $36.83 | $35.98 | $35.98 | $35.98 | 26,223 |
| 2025-04-02 | $37.18 | $37.57 | $37.18 | $37.51 | $37.51 | 17,293 |
| 2025-04-01 | $37.12 | $37.29 | $37.02 | $37.29 | $37.29 | 3,918 |
| 2025-03-31 | $36.72 | $37.23 | $36.72 | $37.23 | $37.23 | 11,310 |
| 2025-03-28 | $37.52 | $37.52 | $36.99 | $37.05 | $37.05 | 5,052 |
| 2025-03-27 | $37.51 | $37.60 | $37.45 | $37.55 | $37.55 | 26,436 |
| 2025-03-26 | $37.71 | $37.78 | $37.49 | $37.53 | $37.53 | 478,260 |
| 2025-03-25 | $37.77 | $37.80 | $37.72 | $37.77 | $37.77 | 165,911 |
| 2025-03-24 | $37.67 | $37.74 | $37.63 | $37.74 | $37.74 | 65,206 |
| 2025-03-21 | $37.23 | $37.36 | $37.14 | $37.36 | $37.36 | 735,695 |
| 2025-03-20 | $37.32 | $37.48 | $37.27 | $37.33 | $37.33 | 25,254 |
| 2025-03-19 | $37.28 | $37.35 | $37.16 | $37.35 | $37.35 | 3,139 |
| 2025-03-18 | $37.20 | $37.20 | $37.01 | $37.07 | $37.07 | 3,181 |
| 2025-03-17 | $37.21 | $37.40 | $37.17 | $37.33 | $37.33 | 14,735 |
| 2025-03-14 | $36.90 | $37.14 | $36.83 | $37.14 | $37.14 | 26,566 |
| 2025-03-13 | $36.79 | $36.79 | $36.51 | $36.57 | $36.57 | 3,024 |
| 2025-03-12 | $36.93 | $36.98 | $36.65 | $36.91 | $36.91 | 8,222 |
| 2025-03-11 | $36.86 | $36.98 | $36.63 | $36.78 | $36.78 | 9,154 |
| 2025-03-10 | $37.04 | $37.05 | $36.81 | $36.89 | $36.89 | 49,127 |
| 2025-03-07 | $37.21 | $37.40 | $37.19 | $37.40 | $37.40 | 5,586 |
| 2025-03-06 | $37.41 | $37.45 | $37.16 | $37.27 | $37.27 | 11,758 |
| 2025-03-05 | $37.39 | $37.60 | $37.36 | $37.56 | $37.56 | 22,123 |
| 2025-03-04 | $37.27 | $37.54 | $37.27 | $37.38 | $37.38 | 27,096 |
| 2025-03-03 | $37.68 | $37.72 | $37.42 | $37.48 | $37.48 | 5,702 |
| 2025-02-28 | $37.61 | $37.74 | $37.60 | $37.74 | $37.74 | 2,573 |
| 2025-02-27 | $37.72 | $37.77 | $37.57 | $37.57 | $37.57 | 16,855 |
| 2025-02-26 | $37.77 | $37.81 | $37.70 | $37.74 | $37.74 | 21,300 |
| 2025-02-25 | $37.71 | $37.75 | $37.65 | $37.74 | $37.74 | 29,955 |
| 2025-02-24 | $37.76 | $37.83 | $37.73 | $37.81 | $37.81 | 20,333 |
| 2025-02-21 | $37.88 | $37.93 | $37.75 | $37.80 | $37.80 | 7,719 |
| 2025-02-20 | $37.86 | $37.90 | $37.86 | $37.89 | $37.89 | 5,403 |
| 2025-02-19 | $37.87 | $37.94 | $37.86 | $37.91 | $37.91 | 6,060 |
| 2025-02-18 | $37.93 | $37.93 | $37.84 | $37.89 | $37.89 | 11,020 |
| 2025-02-14 | $37.87 | $37.91 | $37.84 | $37.87 | $37.87 | 18,476 |
| 2025-02-13 | $37.78 | $37.85 | $37.75 | $37.85 | $37.85 | 6,802 |
| 2025-02-12 | $37.74 | $37.86 | $37.71 | $37.78 | $37.78 | 12,054 |
| 2025-02-11 | $37.81 | $37.82 | $37.73 | $37.78 | $37.78 | 10,500 |
| 2025-02-10 | $37.75 | $37.81 | $37.73 | $37.77 | $37.77 | 2,824 |
| 2025-02-07 | $37.80 | $37.83 | $37.70 | $37.72 | $37.72 | 18,794 |
| 2025-02-06 | $37.73 | $37.75 | $37.69 | $37.73 | $37.73 | 9,745 |
| 2025-02-05 | $37.65 | $37.71 | $37.65 | $37.71 | $37.71 | 2,203 |
| 2025-02-04 | $37.57 | $37.69 | $37.57 | $37.66 | $37.66 | 5,415 |
| 2025-02-03 | $37.54 | $37.64 | $37.53 | $37.61 | $37.61 | 7,593 |
| 2025-01-31 | $37.72 | $37.75 | $37.65 | $37.67 | $37.67 | 4,308 |
| 2025-01-30 | $37.68 | $37.74 | $37.65 | $37.71 | $37.71 | 2,469 |
| 2025-01-29 | $37.63 | $37.69 | $37.62 | $37.66 | $37.66 | 10,328 |
| 2025-01-28 | $37.62 | $37.68 | $37.62 | $37.67 | $37.67 | 5,089 |
| 2025-01-27 | $37.55 | $37.58 | $37.51 | $37.58 | $37.58 | 13,873 |
| 2025-01-24 | $37.73 | $37.76 | $37.67 | $37.72 | $37.72 | 6,320 |
| 2025-01-23 | $37.64 | $37.71 | $37.64 | $37.71 | $37.71 | 5,715 |
| 2025-01-22 | $37.72 | $37.73 | $37.64 | $37.67 | $37.67 | 1,950 |
| 2025-01-21 | $37.54 | $37.66 | $37.54 | $37.64 | $37.64 | 5,609 |
| 2025-01-17 | $37.51 | $37.59 | $37.51 | $37.54 | $37.54 | 7,145 |
| 2025-01-16 | $37.43 | $37.48 | $37.42 | $37.46 | $37.46 | 1,660 |
| 2025-01-15 | $37.40 | $37.46 | $37.40 | $37.43 | $37.43 | 4,522 |
| 2025-01-14 | $37.23 | $37.23 | $37.14 | $37.21 | $37.21 | 9,727 |
| 2025-01-13 | $37.06 | $37.19 | $37.05 | $37.19 | $37.19 | 1,230 |
| 2025-01-10 | $37.31 | $37.33 | $37.07 | $37.16 | $37.16 | 30,238 |
| 2025-01-08 | $37.24 | $37.33 | $37.22 | $37.32 | $37.32 | 4,117 |
| 2025-01-07 | $37.37 | $37.38 | $37.23 | $37.24 | $37.24 | 5,756 |
| 2025-01-06 | $37.43 | $37.50 | $37.39 | $37.40 | $37.40 | 28,404 |
| 2025-01-03 | $37.24 | $37.37 | $37.24 | $37.35 | $37.35 | 7,932 |
| 2025-01-02 | $37.33 | $37.33 | $37.13 | $37.19 | $37.19 | 10,003 |
| 2024-12-31 | $37.36 | $37.36 | $37.19 | $37.21 | $37.21 | 9,278 |
| 2024-12-30 | $37.11 | $37.31 | $37.11 | $37.26 | $37.26 | 6,627 |
| 2024-12-27 | $37.29 | $37.31 | $37.25 | $37.31 | $37.31 | 1,454 |
| 2024-12-26 | $37.39 | $37.44 | $37.34 | $37.43 | $37.43 | 405,201 |
| 2024-12-24 | $37.37 | $37.42 | $37.29 | $37.39 | $37.39 | 176,577 |
| 2024-12-23 | $37.13 | $37.27 | $37.11 | $37.27 | $37.27 | 3,105 |
| 2024-12-20 | $36.95 | $37.21 | $36.95 | $37.13 | $37.13 | 9,587 |
| 2024-12-19 | $36.97 | $37.05 | $36.95 | $36.95 | $36.95 | 5,932 |
| 2024-12-18 | $37.34 | $37.36 | $37.02 | $37.02 | $37.02 | 5,268 |
| 2024-12-17 | $37.35 | $37.37 | $37.33 | $37.33 | $37.33 | 3,931 |
| 2024-12-16 | $37.33 | $37.35 | $37.33 | $37.35 | $37.35 | 336 |
| 2024-12-13 | $37.38 | $37.38 | $37.29 | $37.33 | $37.33 | 4,071 |
| 2024-12-12 | $37.32 | $37.39 | $37.32 | $37.34 | $37.34 | 1,918 |
| 2024-12-11 | $37.31 | $37.37 | $37.30 | $37.36 | $37.36 | 1,782 |
| 2024-12-10 | $37.35 | $37.37 | $37.27 | $37.29 | $37.29 | 9,017 |
| 2024-12-09 | $37.39 | $37.41 | $37.28 | $37.30 | $37.30 | 3,550 |
| 2024-12-06 | $37.36 | $37.36 | $37.30 | $37.34 | $37.34 | 1,890 |
| 2024-12-05 | $37.35 | $37.37 | $37.29 | $37.32 | $37.32 | 1,711 |
| 2024-12-04 | $37.30 | $37.36 | $37.28 | $37.32 | $37.32 | 5,387 |
| 2024-12-03 | $37.25 | $37.34 | $37.25 | $37.30 | $37.30 | 1,508 |
| 2024-12-02 | $37.26 | $37.28 | $37.24 | $37.28 | $37.28 | 11,226 |
| 2024-11-29 | $37.20 | $37.26 | $37.20 | $37.26 | $37.26 | 1,518 |
| 2024-11-27 | $37.18 | $37.20 | $37.18 | $37.20 | $37.20 | 5,822 |
| 2024-11-26 | $37.18 | $37.23 | $37.17 | $37.20 | $37.20 | 17,861 |
| 2024-11-25 | $37.13 | $37.15 | $37.12 | $37.14 | $37.14 | 2,976 |
| 2024-11-22 | $37.03 | $37.13 | $37.02 | $37.10 | $37.10 | 15,552 |
| 2024-11-21 | $37.02 | $37.04 | $37.00 | $37.04 | $37.04 | 2,730 |
| 2024-11-20 | $36.89 | $36.96 | $36.87 | $36.96 | $36.96 | 36,790 |
| 2024-11-19 | $36.89 | $37.02 | $36.89 | $36.99 | $36.99 | 10,583 |
| 2024-11-18 | $36.89 | $36.99 | $36.89 | $36.97 | $36.97 | 23,732 |
| 2024-11-15 | $36.89 | $36.91 | $36.86 | $36.91 | $36.91 | 5,741 |
| 2024-11-14 | $37.07 | $37.17 | $37.05 | $37.05 | $37.05 | 4,143 |
| 2024-11-13 | $37.08 | $37.12 | $37.08 | $37.08 | $37.08 | 4,320 |
| 2024-11-12 | $37.12 | $37.13 | $37.04 | $37.08 | $37.08 | 181,207 |
| 2024-11-11 | $37.09 | $37.12 | $37.04 | $37.08 | $37.08 | 8,896 |
| 2024-11-08 | $37.08 | $37.11 | $37.07 | $37.07 | $37.07 | 1,892 |
| 2024-11-07 | $36.95 | $37.05 | $36.95 | $37.01 | $37.01 | 2,479 |
| 2024-11-06 | $36.95 | $36.95 | $36.86 | $36.95 | $36.95 | 4,928 |
| 2024-11-05 | $36.53 | $36.70 | $36.53 | $36.66 | $36.66 | 9,429 |
| 2024-11-04 | $36.48 | $36.55 | $36.48 | $36.49 | $36.49 | 1,762 |
| 2024-11-01 | $36.58 | $36.58 | $36.46 | $36.50 | $36.50 | 4,451 |
| 2024-10-31 | $36.50 | $36.55 | $36.43 | $36.45 | $36.45 | 7,107 |
| 2024-10-30 | $36.72 | $36.73 | $36.66 | $36.67 | $36.67 | 5,517 |
| 2024-10-29 | $36.72 | $36.73 | $36.70 | $36.73 | $36.73 | 752 |
| 2024-10-28 | $36.70 | $36.72 | $36.68 | $36.70 | $36.70 | 1,785 |
| 2024-10-25 | $36.75 | $36.76 | $36.64 | $36.64 | $36.64 | 3,790 |
| 2024-10-24 | $36.65 | $36.67 | $36.62 | $36.66 | $36.66 | 2,889 |
| 2024-10-23 | $36.95 | $36.95 | $36.63 | $36.63 | $36.63 | 3,241 |
| 2024-10-22 | $36.63 | $36.78 | $36.61 | $36.74 | $36.74 | 12,333 |
| 2024-10-21 | $36.69 | $36.74 | $36.65 | $36.72 | $36.72 | 9,702 |
| 2024-10-18 | $36.76 | $36.76 | $36.69 | $36.72 | $36.72 | 10,230 |
| 2024-10-17 | $36.68 | $36.68 | $36.62 | $36.66 | $36.66 | 460 |
| 2024-10-16 | $36.57 | $36.65 | $36.57 | $36.65 | $36.65 | 7,812 |
| 2024-10-15 | $36.66 | $36.66 | $36.55 | $36.62 | $36.62 | 10,619 |
| 2024-10-14 | $36.61 | $36.69 | $36.61 | $36.67 | $36.67 | 7,249 |
| 2024-10-11 | $36.47 | $36.62 | $36.47 | $36.58 | $36.58 | 9,790 |
| 2024-10-10 | $36.52 | $36.52 | $36.44 | $36.50 | $36.50 | 7,114 |
| 2024-10-09 | $36.42 | $36.51 | $36.42 | $36.51 | $36.51 | 2,713 |
| 2024-10-08 | $36.36 | $36.44 | $36.36 | $36.43 | $36.43 | 4,086 |
| 2024-10-07 | $36.36 | $36.40 | $36.26 | $36.30 | $36.30 | 6,548 |
| 2024-10-04 | $36.37 | $36.44 | $36.34 | $36.44 | $36.44 | 1,686 |
| 2024-10-03 | $36.37 | $36.37 | $36.26 | $36.31 | $36.31 | 90,562 |
| 2024-10-02 | $36.35 | $36.38 | $36.32 | $36.37 | $36.37 | 3,950 |
| 2024-10-01 | $36.27 | $36.40 | $36.27 | $36.35 | $36.35 | 26,258 |
| 2024-09-30 | $36.38 | $36.48 | $36.38 | $36.48 | $36.48 | 4,446 |
| 2024-09-27 | $36.47 | $36.51 | $36.43 | $36.43 | $36.43 | 2,740 |
| 2024-09-26 | $36.45 | $36.46 | $36.40 | $36.43 | $36.43 | 4,712 |
| 2024-09-25 | $36.41 | $36.41 | $36.39 | $36.40 | $36.40 | 737 |
| 2024-09-24 | $36.41 | $36.52 | $36.35 | $36.45 | $36.45 | 3,739 |
| 2024-09-23 | $36.39 | $36.42 | $36.36 | $36.39 | $36.39 | 2,844 |
| 2024-09-20 | $36.29 | $36.37 | $36.29 | $36.37 | $36.37 | 2,787 |
| 2024-09-19 | $36.33 | $36.42 | $36.32 | $36.37 | $36.37 | 13,794 |
| 2024-09-18 | $36.18 | $36.27 | $36.08 | $36.14 | $36.14 | 6,766 |
| 2024-09-17 | $36.18 | $36.18 | $36.11 | $36.15 | $36.15 | 7,501 |
| 2024-09-16 | $36.02 | $36.16 | $36.02 | $36.15 | $36.15 | 21,037 |
| 2024-09-13 | $36.11 | $36.17 | $36.08 | $36.12 | $36.12 | 13,061 |
| 2024-09-12 | $35.88 | $36.04 | $35.88 | $36.01 | $36.01 | 4,159 |
| 2024-09-11 | $35.68 | $35.90 | $35.58 | $35.90 | $35.90 | 7,454 |
| 2024-09-10 | $35.75 | $35.75 | $35.58 | $35.74 | $35.74 | 11,498 |
| 2024-09-09 | $35.64 | $35.68 | $35.56 | $35.65 | $35.65 | 5,017 |
| 2024-09-06 | $35.78 | $35.78 | $35.42 | $35.45 | $35.45 | 8,414 |
| 2024-09-05 | $35.67 | $35.80 | $35.65 | $35.79 | $35.79 | 44,294 |
| 2024-09-04 | $35.82 | $35.86 | $35.70 | $35.78 | $35.78 | 25,848 |
| 2024-09-03 | $35.98 | $35.98 | $35.79 | $35.79 | $35.79 | 6,208 |
| 2024-08-30 | $36.03 | $36.17 | $36.03 | $36.14 | $36.14 | 1,977 |
| 2024-08-29 | $36.06 | $36.06 | $35.94 | $35.97 | $35.97 | 6,702 |
| 2024-08-28 | $35.94 | $36.00 | $35.94 | $35.98 | $35.98 | 2,057 |
| 2024-08-27 | $36.04 | $36.07 | $36.03 | $36.06 | $36.06 | 2,735 |
| 2024-08-26 | $36.05 | $36.06 | $35.98 | $36.00 | $36.00 | 3,707 |
| 2024-08-23 | $36.05 | $36.05 | $35.92 | $36.05 | $36.05 | 3,846 |
| 2024-08-22 | $35.98 | $35.98 | $35.82 | $35.84 | $35.84 | 5,730 |
| 2024-08-21 | $35.98 | $36.00 | $35.95 | $36.00 | $36.00 | 15,806 |
| 2024-08-20 | $35.97 | $35.97 | $35.93 | $35.94 | $35.94 | 2,853 |
| 2024-08-19 | $35.85 | $35.94 | $35.85 | $35.94 | $35.94 | 1,737 |
| 2024-08-16 | $35.79 | $35.83 | $35.78 | $35.82 | $35.82 | 24,686 |
| 2024-08-15 | $35.76 | $35.77 | $35.76 | $35.76 | $35.76 | 2,561 |
| 2024-08-14 | $35.38 | $35.53 | $35.38 | $35.52 | $35.52 | 11,570 |
| 2024-08-13 | $35.26 | $35.46 | $35.26 | $35.40 | $35.40 | 4,722 |
| 2024-08-12 | $35.11 | $35.22 | $35.09 | $35.14 | $35.14 | 5,342 |
| 2024-08-09 | $35.05 | $35.18 | $35.03 | $35.14 | $35.14 | 2,489 |
| 2024-08-08 | $34.85 | $35.02 | $34.81 | $35.01 | $35.01 | 9,317 |
| 2024-08-07 | $35.01 | $35.06 | $34.62 | $34.62 | $34.62 | 18,714 |
| 2024-08-06 | $34.68 | $34.99 | $34.68 | $34.78 | $34.78 | 5,075 |
| 2024-08-05 | $34.36 | $34.75 | $34.33 | $34.50 | $34.50 | 13,408 |
| 2024-08-02 | $34.95 | $35.05 | $34.95 | $35.05 | $35.05 | 15,953 |
| 2024-08-01 | $35.65 | $35.65 | $35.27 | $35.36 | $35.36 | 147,198 |
| 2024-07-31 | $35.55 | $35.65 | $35.55 | $35.60 | $35.60 | 787 |
| 2024-07-30 | $35.47 | $35.47 | $35.25 | $35.36 | $35.36 | 13,266 |
| 2024-07-29 | $35.47 | $35.49 | $35.33 | $35.42 | $35.42 | 29,222 |
| 2024-07-26 | $35.34 | $35.42 | $35.32 | $35.33 | $35.33 | 4,650 |
| 2024-07-25 | $35.25 | $35.35 | $35.18 | $35.21 | $35.21 | 5,924 |
| 2024-07-24 | $35.45 | $35.46 | $35.25 | $35.25 | $35.25 | 6,938 |
| 2024-07-23 | $35.59 | $35.71 | $35.57 | $35.62 | $35.62 | 10,007 |
| 2024-07-22 | $35.63 | $35.68 | $35.54 | $35.65 | $35.65 | 2,756 |
| 2024-07-19 | $35.60 | $35.60 | $35.48 | $35.48 | $35.48 | 4,475 |
| 2024-07-18 | $35.73 | $35.74 | $35.52 | $35.56 | $35.56 | 16,097 |
| 2024-07-17 | $35.62 | $35.77 | $35.62 | $35.66 | $35.66 | 8,396 |
| 2024-07-16 | $35.80 | $35.86 | $35.77 | $35.84 | $35.84 | 26,686 |
| 2024-07-15 | $35.90 | $35.90 | $35.76 | $35.78 | $35.78 | 10,866 |
| 2024-07-12 | $35.77 | $35.83 | $35.74 | $35.75 | $35.75 | 5,118 |
| 2024-07-11 | $35.78 | $35.78 | $35.63 | $35.69 | $35.69 | 3,255 |
| 2024-07-10 | $35.68 | $35.75 | $35.65 | $35.75 | $35.75 | 11,404 |
| 2024-07-09 | $35.74 | $35.74 | $35.61 | $35.63 | $35.63 | 4,105 |
| 2024-07-08 | $35.61 | $35.62 | $35.61 | $35.62 | $35.62 | 939 |
| 2024-07-05 | $35.55 | $35.61 | $35.53 | $35.61 | $35.61 | 3,888 |
| 2024-07-03 | $35.50 | $35.52 | $35.48 | $35.52 | $35.52 | 9,720 |
| 2024-07-02 | $35.39 | $35.46 | $35.37 | $35.46 | $35.46 | 31,353 |
| 2024-07-01 | $35.34 | $35.38 | $35.26 | $35.36 | $35.36 | 133,324 |
| 2024-06-28 | $35.42 | $35.45 | $35.32 | $35.33 | $35.33 | 8,228 |
| 2024-06-27 | $35.31 | $35.34 | $35.29 | $35.33 | $35.33 | 13,214 |
| 2024-06-26 | $35.24 | $35.33 | $35.24 | $35.33 | $35.33 | 2,407 |
| 2024-06-25 | $35.22 | $35.29 | $35.22 | $35.29 | $35.29 | 7,807 |
| 2024-06-24 | $35.27 | $35.33 | $35.21 | $35.23 | $35.23 | 6,621 |
| 2024-06-21 | $35.26 | $35.32 | $35.23 | $35.24 | $35.24 | 2,649 |
| 2024-06-20 | $35.33 | $35.38 | $35.26 | $35.28 | $35.28 | 13,048 |
| 2024-06-18 | $35.28 | $35.34 | $35.28 | $35.34 | $35.34 | 4,054 |
| 2024-06-17 | $35.15 | $35.36 | $35.15 | $35.29 | $35.29 | 2,695 |
| 2024-06-14 | $35.16 | $35.18 | $35.11 | $35.18 | $35.18 | 1,962 |
| 2024-06-13 | $35.11 | $35.19 | $35.08 | $35.18 | $35.18 | 22,179 |
| 2024-06-12 | $35.15 | $35.21 | $35.07 | $35.14 | $35.14 | 35,236 |
| 2024-06-11 | $34.91 | $35.00 | $34.87 | $34.97 | $34.97 | 7,964 |
| 2024-06-10 | $34.86 | $34.95 | $34.86 | $34.93 | $34.93 | 4,842 |
| 2024-06-07 | $34.87 | $35.00 | $34.87 | $34.90 | $34.90 | 17,164 |
| 2024-06-06 | $34.90 | $34.91 | $34.84 | $34.90 | $34.90 | 8,549 |
| 2024-06-05 | $34.75 | $34.91 | $34.74 | $34.91 | $34.91 | 12,322 |
| 2024-06-04 | $34.62 | $34.76 | $34.62 | $34.74 | $34.74 | 37,546 |
| 2024-06-03 | $34.73 | $34.73 | $34.54 | $34.68 | $34.68 | 150,801 |
| 2024-05-31 | $34.46 | $34.67 | $34.44 | $34.65 | $34.65 | 9,524 |
| 2024-05-30 | $34.62 | $34.62 | $34.48 | $34.50 | $34.50 | 42,010 |
| 2024-05-29 | $34.64 | $34.69 | $34.64 | $34.64 | $34.64 | 31,490 |
| 2024-05-28 | $34.76 | $34.78 | $34.68 | $34.74 | $34.74 | 3,703 |
| 2024-05-24 | $34.70 | $34.76 | $34.70 | $34.73 | $34.73 | 5,489 |
| 2024-05-23 | $34.78 | $34.79 | $34.55 | $34.59 | $34.59 | 10,359 |
| 2024-05-22 | $34.72 | $34.79 | $34.66 | $34.69 | $34.69 | 63,063 |
| 2024-05-21 | $34.75 | $34.75 | $34.72 | $34.75 | $34.75 | 4,806 |
| 2024-05-20 | $34.67 | $34.76 | $34.65 | $34.70 | $34.70 | 33,415 |
| 2024-05-17 | $34.64 | $34.69 | $34.62 | $34.65 | $34.65 | 4,708 |
| 2024-05-16 | $34.69 | $34.72 | $34.65 | $34.65 | $34.65 | 19,009 |
| 2024-05-15 | $34.53 | $34.70 | $34.52 | $34.70 | $34.70 | 25,365 |
| 2024-05-14 | $34.39 | $34.48 | $34.36 | $34.45 | $34.45 | 26,720 |
| 2024-05-13 | $34.44 | $34.44 | $34.33 | $34.38 | $34.38 | 9,311 |
| 2024-05-10 | $34.40 | $34.44 | $34.28 | $34.38 | $34.38 | 19,976 |
| 2024-05-09 | $34.20 | $34.33 | $34.20 | $34.33 | $34.33 | 21,559 |
| 2024-05-08 | $34.17 | $34.25 | $34.17 | $34.22 | $34.22 | 23,502 |
| 2024-05-07 | $34.20 | $34.27 | $34.19 | $34.21 | $34.21 | 47,994 |
| 2024-05-06 | $34.06 | $34.22 | $34.06 | $34.22 | $34.22 | 17,158 |
| 2024-05-03 | $34.01 | $34.06 | $33.90 | $34.01 | $34.01 | 112,677 |
| 2024-05-02 | $33.76 | $33.82 | $33.62 | $33.75 | $33.75 | 53,535 |
| 2024-05-01 | $33.65 | $33.88 | $33.59 | $33.62 | $33.62 | 219,282 |
| 2024-04-30 | $33.94 | $33.94 | $33.71 | $33.71 | $33.71 | 45,465 |
| 2024-04-29 | $33.98 | $33.98 | $33.85 | $33.96 | $33.96 | 54,442 |
| 2024-04-26 | $33.87 | $33.95 | $33.87 | $33.90 | $33.90 | 60,454 |
| 2024-04-25 | $33.70 | $33.81 | $33.49 | $33.69 | $33.69 | 50,795 |
| 2024-04-24 | $33.85 | $33.85 | $33.72 | $33.81 | $33.81 | 52,344 |
| 2024-04-23 | $33.69 | $33.82 | $33.69 | $33.77 | $33.77 | 32,353 |
| 2024-04-22 | $33.55 | $33.70 | $33.43 | $33.57 | $33.57 | 108,837 |
| 2024-04-19 | $33.42 | $33.45 | $33.39 | $33.41 | $33.41 | 841,872 |
| 2024-04-18 | $33.41 | $33.44 | $33.36 | $33.42 | $33.42 | 251,144 |
| 2024-04-17 | $33.40 | $33.44 | $33.35 | $33.39 | $33.39 | 9,844 |
| 2024-04-16 | $33.35 | $33.41 | $33.34 | $33.36 | $33.36 | 27,124 |
| 2024-04-15 | $33.40 | $33.41 | $33.35 | $33.37 | $33.37 | 14,245 |
| 2024-04-12 | $33.34 | $33.40 | $33.34 | $33.34 | $33.34 | 14,940 |
| 2024-04-11 | $33.34 | $33.41 | $33.32 | $33.36 | $33.36 | 19,389 |
| 2024-04-10 | $33.32 | $33.38 | $33.32 | $33.33 | $33.33 | 6,870 |
| 2024-04-09 | $33.33 | $33.39 | $33.30 | $33.33 | $33.33 | 21,713 |
| 2024-04-08 | $33.32 | $33.39 | $33.32 | $33.32 | $33.32 | 9,220 |
| 2024-04-05 | $33.35 | $33.38 | $33.30 | $33.31 | $33.31 | 48,123 |
| 2024-04-04 | $33.31 | $33.35 | $33.27 | $33.33 | $33.33 | 13,252 |
| 2024-04-03 | $33.30 | $33.36 | $33.28 | $33.34 | $33.34 | 24,321 |
| 2024-04-02 | $33.29 | $33.33 | $33.27 | $33.29 | $33.29 | 9,079 |
| 2024-04-01 | $33.25 | $33.36 | $33.25 | $33.30 | $33.30 | 14,522 |
| 2024-03-28 | $33.31 | $33.31 | $33.26 | $33.28 | $33.28 | 19,945 |
| 2024-03-27 | $33.29 | $33.29 | $33.26 | $33.28 | $33.28 | 6,185 |
| 2024-03-26 | $33.31 | $33.31 | $33.24 | $33.27 | $33.27 | 7,781 |
| 2024-03-25 | $33.28 | $33.28 | $33.25 | $33.26 | $33.26 | 2,808 |
| 2024-03-22 | $33.25 | $33.28 | $33.23 | $33.26 | $33.26 | 5,529 |
| 2024-03-21 | $33.24 | $33.28 | $33.21 | $33.24 | $33.24 | 22,995 |
| 2024-03-20 | $33.22 | $33.28 | $33.18 | $33.18 | $33.18 | 556,997 |
| 2024-03-19 | $33.25 | $33.26 | $33.17 | $33.23 | $33.23 | 271,412 |
| 2024-03-18 | $33.25 | $33.25 | $33.18 | $33.24 | $33.24 | 9,929 |
| 2024-03-15 | $33.21 | $33.24 | $33.17 | $33.18 | $33.18 | 43,636 |
| 2024-03-14 | $33.20 | $33.24 | $33.15 | $33.20 | $33.20 | 32,938 |
| 2024-03-13 | $33.20 | $33.22 | $33.18 | $33.19 | $33.19 | 3,035 |
| 2024-03-12 | $33.18 | $33.26 | $33.18 | $33.21 | $33.21 | 19,879 |
| 2024-03-11 | $33.15 | $33.18 | $33.12 | $33.14 | $33.14 | 8,108 |
| 2024-03-08 | $33.16 | $33.19 | $33.14 | $33.14 | $33.14 | 6,821 |
| 2024-03-07 | $33.14 | $33.18 | $33.12 | $33.14 | $33.14 | 15,846 |
| 2024-03-06 | $33.12 | $33.18 | $33.10 | $33.14 | $33.14 | 9,584 |
| 2024-03-05 | $33.13 | $33.15 | $33.11 | $33.12 | $33.12 | 5,492 |
| 2024-03-04 | $33.14 | $33.19 | $33.11 | $33.16 | $33.16 | 6,115 |
| 2024-03-01 | $33.12 | $33.17 | $33.10 | $33.14 | $33.14 | 10,101 |
| 2024-02-29 | $33.08 | $33.14 | $33.07 | $33.13 | $33.13 | 29,020 |
| 2024-02-28 | $33.06 | $33.14 | $33.06 | $33.10 | $33.10 | 8,192 |
| 2024-02-27 | $33.08 | $33.13 | $33.07 | $33.12 | $33.12 | 2,353 |
| 2024-02-26 | $33.08 | $33.13 | $33.05 | $33.07 | $33.07 | 11,215 |
| 2024-02-23 | $33.12 | $33.12 | $33.05 | $33.06 | $33.06 | 13,426 |
| 2024-02-22 | $33.02 | $33.10 | $33.01 | $33.01 | $33.01 | 56,748 |
| 2024-02-21 | $32.98 | $33.00 | $32.82 | $32.97 | $32.97 | 158,324 |
| 2024-02-20 | $32.95 | $33.00 | $32.95 | $32.96 | $32.96 | 21,580 |
| 2024-02-16 | $32.98 | $33.02 | $32.97 | $32.98 | $32.98 | 5,899 |
| 2024-02-15 | $32.98 | $32.98 | $32.93 | $32.98 | $32.98 | 19,769 |
| 2024-02-14 | $32.95 | $32.95 | $32.91 | $32.95 | $32.95 | 7,761 |
| 2024-02-13 | $32.89 | $32.90 | $32.85 | $32.87 | $32.87 | 7,883 |
| 2024-02-12 | $32.97 | $32.98 | $32.94 | $32.94 | $32.94 | 4,336 |
| 2024-02-09 | $32.97 | $32.97 | $32.93 | $32.95 | $32.95 | 79,031 |
| 2024-02-08 | $32.92 | $32.92 | $32.91 | $32.92 | $32.92 | 4,217 |
| 2024-02-07 | $32.89 | $32.95 | $32.89 | $32.91 | $32.91 | 3,938 |
| 2024-02-06 | $32.89 | $32.89 | $32.84 | $32.87 | $32.87 | 20,861 |
| 2024-02-05 | $32.85 | $32.88 | $32.83 | $32.85 | $32.85 | 7,983 |
| 2024-02-02 | $32.86 | $32.90 | $32.82 | $32.83 | $32.83 | 20,321 |
| 2024-02-01 | $32.73 | $32.80 | $32.70 | $32.79 | $32.79 | 24,484 |
| 2024-01-31 | $32.78 | $32.78 | $32.70 | $32.70 | $32.70 | 51,565 |
| 2024-01-30 | $32.80 | $32.84 | $32.79 | $32.82 | $32.82 | 2,974 |
| 2024-01-29 | $32.76 | $32.80 | $32.75 | $32.79 | $32.79 | 8,399 |
| 2024-01-26 | $32.74 | $32.77 | $32.73 | $32.74 | $32.74 | 8,790 |
| 2024-01-25 | $32.76 | $32.76 | $32.71 | $32.73 | $32.73 | 6,623 |
| 2024-01-24 | $32.77 | $32.77 | $32.70 | $32.70 | $32.70 | 53,367 |
| 2024-01-23 | $32.66 | $32.73 | $32.66 | $32.70 | $32.70 | 22,213 |
| 2024-01-22 | $32.64 | $32.69 | $32.63 | $32.65 | $32.65 | 14,785 |
| 2024-01-19 | $32.56 | $32.64 | $32.56 | $32.62 | $32.62 | 7,678 |
| 2024-01-18 | $32.47 | $32.50 | $32.43 | $32.50 | $32.50 | 4,584 |
| 2024-01-17 | $32.41 | $32.41 | $32.33 | $32.40 | $32.40 | 17,532 |
| 2024-01-16 | $32.42 | $32.50 | $32.42 | $32.47 | $32.47 | 9,953 |
| 2024-01-12 | $32.51 | $32.55 | $32.48 | $32.51 | $32.51 | 38,453 |
| 2024-01-11 | $32.47 | $32.50 | $32.43 | $32.48 | $32.48 | 10,488 |
| 2024-01-10 | $32.42 | $32.52 | $32.42 | $32.47 | $32.47 | 8,938 |
| 2024-01-09 | $32.37 | $32.43 | $32.35 | $32.43 | $32.43 | 6,292 |
| 2024-01-08 | $32.28 | $32.41 | $32.28 | $32.41 | $32.41 | 12,854 |
| 2024-01-05 | $32.27 | $32.31 | $32.21 | $32.25 | $32.25 | 13,461 |
| 2024-01-04 | $32.19 | $32.27 | $32.19 | $32.21 | $32.21 | 21,194 |
| 2024-01-03 | $32.25 | $32.28 | $32.21 | $32.21 | $32.21 | 20,325 |
| 2024-01-02 | $32.29 | $32.34 | $32.27 | $32.33 | $32.33 | 3,601 |
| 2023-12-29 | $32.41 | $32.41 | $32.31 | $32.36 | $32.36 | 18,128 |
| 2023-12-28 | $32.34 | $32.42 | $32.34 | $32.36 | $32.36 | 15,277 |
| 2023-12-27 | $32.35 | $32.36 | $32.29 | $32.36 | $32.36 | 115,124 |
| 2023-12-26 | $32.30 | $32.33 | $32.27 | $32.32 | $32.32 | 5,396 |
| 2023-12-22 | $32.25 | $32.29 | $32.23 | $32.25 | $32.25 | 9,977 |
| 2023-12-21 | $32.18 | $32.22 | $32.13 | $32.19 | $32.19 | 11,224 |
| 2023-12-20 | $32.23 | $32.29 | $32.14 | $32.14 | $32.14 | 81,251 |
| 2023-12-19 | $32.23 | $32.31 | $32.22 | $32.25 | $32.25 | 34,625 |
| 2023-12-18 | $32.23 | $32.26 | $32.22 | $32.22 | $32.22 | 113,413 |
| 2023-12-15 | $32.23 | $32.23 | $32.16 | $32.19 | $32.19 | 11,401 |
| 2023-12-14 | $32.23 | $32.23 | $32.15 | $32.16 | $32.16 | 25,263 |
| 2023-12-13 | $32.03 | $32.16 | $32.00 | $32.16 | $32.16 | 10,993 |
| 2023-12-12 | $31.93 | $32.00 | $31.92 | $32.00 | $32.00 | 2,312 |
| 2023-12-11 | $31.80 | $31.91 | $31.80 | $31.90 | $31.90 | 6,749 |
| 2023-12-08 | $31.86 | $31.87 | $31.77 | $31.84 | $31.84 | 17,350 |
| 2023-12-07 | $31.71 | $31.78 | $31.71 | $31.78 | $31.78 | 7,324 |
| 2023-12-06 | $31.73 | $31.76 | $31.61 | $31.61 | $31.61 | 49,306 |
| 2023-12-05 | $31.70 | $31.76 | $31.68 | $31.70 | $31.70 | 5,039 |
| 2023-12-04 | $31.70 | $31.74 | $31.62 | $31.72 | $31.72 | 13,760 |
| 2023-12-01 | $31.73 | $31.83 | $31.69 | $31.79 | $31.79 | 3,670 |
| 2023-11-30 | $31.63 | $31.70 | $31.59 | $31.70 | $31.70 | 8,841 |
| 2023-11-29 | $31.67 | $31.69 | $31.60 | $31.65 | $31.65 | 8,818 |
| 2023-11-28 | $31.64 | $31.66 | $31.60 | $31.64 | $31.64 | 10,395 |
| 2023-11-27 | $31.61 | $31.69 | $31.60 | $31.66 | $31.66 | 43,285 |
| 2023-11-24 | $31.64 | $31.66 | $31.62 | $31.66 | $31.66 | 10,918 |
| 2023-11-22 | $31.61 | $31.66 | $31.59 | $31.65 | $31.65 | 659,604 |
| 2023-11-21 | $31.54 | $31.59 | $31.53 | $31.54 | $31.54 | 98,105 |
| 2023-11-20 | $31.48 | $31.59 | $31.48 | $31.55 | $31.55 | 22,511 |
| 2023-11-17 | $31.41 | $31.46 | $31.40 | $31.42 | $31.42 | 21,593 |
| 2023-11-16 | $31.42 | $31.42 | $31.35 | $31.41 | $31.41 | 109,793 |
| 2023-11-15 | $31.42 | $31.42 | $31.37 | $31.39 | $31.39 | 6,359 |
| 2023-11-14 | $31.33 | $31.39 | $31.33 | $31.35 | $31.35 | 17,120 |
| 2023-11-13 | $30.95 | $31.04 | $30.93 | $31.02 | $31.02 | 8,161 |
| 2023-11-10 | $30.79 | $31.02 | $30.78 | $31.01 | $31.01 | 104,424 |
| 2023-11-09 | $30.80 | $30.88 | $30.70 | $30.70 | $30.70 | 2,499 |
| 2023-11-08 | $30.88 | $30.88 | $30.83 | $30.88 | $30.88 | 3,480 |
| 2023-11-07 | $30.75 | $30.88 | $30.75 | $30.83 | $30.83 | 12,438 |
| 2023-11-06 | $30.78 | $30.79 | $30.70 | $30.78 | $30.78 | 18,528 |
| 2023-11-03 | $30.69 | $30.83 | $30.69 | $30.77 | $30.77 | 15,663 |
| 2023-11-02 | $30.37 | $30.56 | $30.36 | $30.56 | $30.56 | 25,547 |
| 2023-11-01 | $29.99 | $30.24 | $29.96 | $30.21 | $30.21 | 144,526 |
| 2023-10-31 | $29.85 | $29.98 | $29.81 | $29.98 | $29.98 | 28,422 |
| 2023-10-30 | $29.74 | $29.89 | $29.72 | $29.88 | $29.88 | 20,585 |
| 2023-10-27 | $29.76 | $29.82 | $29.57 | $29.63 | $29.63 | 12,852 |
| 2023-10-26 | $29.92 | $29.93 | $29.71 | $29.71 | $29.71 | 70,385 |
| 2023-10-25 | $30.10 | $30.13 | $29.94 | $29.96 | $29.96 | 641,974 |
| 2023-10-24 | $30.22 | $30.26 | $30.12 | $30.22 | $30.22 | 156,144 |
| 2023-10-23 | $29.97 | $30.25 | $29.97 | $30.11 | $30.11 | 26,392 |
| 2023-10-20 | $30.32 | $30.32 | $30.11 | $30.11 | $30.11 | 185,430 |
| 2023-10-19 | $30.53 | $30.56 | $30.33 | $30.35 | $30.35 | 26,077 |
| 2023-10-18 | $30.63 | $30.67 | $30.44 | $30.49 | $30.49 | 48,698 |
| 2023-10-17 | $30.65 | $30.82 | $30.63 | $30.70 | $30.70 | 15,992 |
| 2023-10-16 | $30.71 | $30.77 | $30.70 | $30.71 | $30.71 | 18,718 |
| 2023-10-13 | $30.71 | $30.71 | $30.51 | $30.52 | $30.52 | 20,313 |
| 2023-10-12 | $30.73 | $30.77 | $30.56 | $30.63 | $30.63 | 16,194 |
| 2023-10-11 | $30.69 | $30.72 | $30.60 | $30.70 | $30.70 | 25,524 |
| 2023-10-10 | $30.56 | $30.73 | $30.56 | $30.64 | $30.64 | 15,134 |
| 2023-10-09 | $30.36 | $30.57 | $30.36 | $30.55 | $30.55 | 6,202 |
| 2023-10-06 | $30.10 | $30.48 | $30.10 | $30.41 | $30.41 | 68,283 |
| 2023-10-05 | $30.20 | $30.27 | $30.12 | $30.22 | $30.22 | 21,888 |
| 2023-10-04 | $30.09 | $30.24 | $30.08 | $30.21 | $30.21 | 81,199 |
| 2023-10-03 | $30.26 | $30.31 | $30.02 | $30.08 | $30.08 | 21,547 |
| 2023-10-02 | $30.30 | $30.37 | $30.25 | $30.34 | $30.34 | 21,410 |
| 2023-09-29 | $30.49 | $30.54 | $30.30 | $30.32 | $30.32 | 75,283 |
| 2023-09-28 | $30.30 | $30.41 | $30.30 | $30.37 | $30.37 | 8,694 |
| 2023-09-27 | $30.33 | $30.33 | $30.14 | $30.25 | $30.25 | 6,506 |
| 2023-09-26 | $30.34 | $30.37 | $30.25 | $30.26 | $30.26 | 2,708 |
| 2023-09-25 | $30.40 | $30.51 | $30.40 | $30.50 | $30.50 | 37,388 |
| 2023-09-22 | $30.51 | $30.62 | $30.43 | $30.43 | $30.43 | 18,027 |
| 2023-09-21 | $30.63 | $30.66 | $30.47 | $30.48 | $30.48 | 25,790 |
| 2023-09-20 | $30.95 | $30.98 | $30.74 | $30.75 | $30.75 | 30,194 |
| 2023-09-19 | $30.90 | $30.90 | $30.79 | $30.87 | $30.87 | 20,658 |
| 2023-09-18 | $30.90 | $30.98 | $30.90 | $30.91 | $30.91 | 28,871 |
| 2023-09-15 | $31.01 | $31.02 | $30.90 | $30.92 | $30.92 | 9,127 |
| 2023-09-14 | $31.03 | $31.11 | $31.02 | $31.08 | $31.08 | 10,390 |
| 2023-09-13 | $31.00 | $31.00 | $30.94 | $30.94 | $30.94 | 30,106 |
| 2023-09-12 | $30.99 | $31.00 | $30.95 | $30.97 | $30.97 | 19,259 |
| 2023-09-11 | $30.96 | $31.03 | $30.95 | $31.00 | $31.00 | 34,052 |
| 2023-09-08 | $30.97 | $30.98 | $30.88 | $30.91 | $30.91 | 10,792 |
| 2023-09-07 | $30.80 | $30.89 | $30.80 | $30.87 | $30.87 | 16,688 |
| 2023-09-06 | $30.97 | $31.01 | $30.85 | $30.96 | $30.96 | 42,510 |
| 2023-09-05 | $31.00 | $31.09 | $31.00 | $31.05 | $31.05 | 155,989 |
| 2023-09-01 | $31.10 | $31.11 | $31.01 | $31.05 | $31.05 | 4,760 |
| 2023-08-31 | $31.08 | $31.08 | $31.02 | $31.02 | $31.02 | 48,623 |
| 2023-08-30 | $30.99 | $31.04 | $30.98 | $31.00 | $31.00 | 26,795 |
| 2023-08-29 | $30.76 | $30.96 | $30.76 | $30.95 | $30.95 | 8,313 |
| 2023-08-28 | $30.73 | $30.78 | $30.70 | $30.75 | $30.75 | 17,242 |
| 2023-08-25 | $30.66 | $30.72 | $30.51 | $30.64 | $30.64 | 17,101 |
| 2023-08-24 | $30.82 | $30.82 | $30.54 | $30.54 | $30.54 | 12,307 |
| 2023-08-23 | $30.68 | $30.77 | $30.68 | $30.72 | $30.72 | 202,206 |
| 2023-08-22 | $30.66 | $30.70 | $30.55 | $30.55 | $30.55 | 47,794 |
| 2023-08-21 | $30.53 | $30.62 | $30.51 | $30.60 | $30.60 | 7,892 |
| 2023-08-18 | $30.48 | $30.54 | $30.45 | $30.51 | $30.51 | 8,461 |
| 2023-08-17 | $30.67 | $30.67 | $30.50 | $30.54 | $30.54 | 25,413 |
| 2023-08-16 | $30.75 | $30.79 | $30.65 | $30.65 | $30.65 | 17,870 |
| 2023-08-15 | $30.81 | $30.83 | $30.71 | $30.73 | $30.73 | 37,915 |
| 2023-08-14 | $30.83 | $30.89 | $30.81 | $30.89 | $30.89 | 6,606 |
| 2023-08-11 | $30.80 | $30.85 | $30.77 | $30.80 | $30.80 | 117,879 |
| 2023-08-10 | $30.97 | $30.97 | $30.80 | $30.80 | $30.80 | 10,744 |
| 2023-08-09 | $30.87 | $30.92 | $30.82 | $30.84 | $30.84 | 13,219 |
| 2023-08-08 | $30.77 | $30.88 | $30.77 | $30.88 | $30.88 | 13,979 |
| 2023-08-07 | $30.86 | $30.96 | $30.86 | $30.93 | $30.93 | 21,976 |
| 2023-08-04 | $30.99 | $30.99 | $30.78 | $30.84 | $30.84 | 48,333 |
| 2023-08-03 | $30.82 | $30.91 | $30.82 | $30.86 | $30.86 | 73,725 |
| 2023-08-02 | $30.96 | $31.01 | $30.87 | $30.89 | $30.89 | 49,198 |
| 2023-08-01 | $31.07 | $31.09 | $31.04 | $31.06 | $31.06 | 20,916 |
| 2023-07-31 | $31.13 | $31.13 | $31.08 | $31.10 | $31.10 | 11,185 |
| 2023-07-28 | $31.11 | $31.13 | $31.07 | $31.11 | $31.11 | 29,726 |
| 2023-07-27 | $31.13 | $31.15 | $30.97 | $30.99 | $30.99 | 294,563 |
| 2023-07-26 | $31.04 | $31.08 | $31.01 | $31.04 | $31.04 | 922,256 |
| 2023-07-25 | $31.00 | $31.08 | $31.00 | $31.04 | $31.04 | 24,203 |
| 2023-07-24 | $31.03 | $31.06 | $30.99 | $31.01 | $31.01 | 26,509 |
| 2023-07-21 | $31.07 | $31.07 | $30.96 | $30.96 | $30.96 | 6,092 |
| 2023-07-20 | $31.03 | $31.03 | $30.95 | $30.95 | $30.95 | 28,647 |
| 2023-07-19 | $31.06 | $31.08 | $31.00 | $31.02 | $31.02 | 75,568 |
| 2023-07-18 | $30.97 | $31.04 | $30.97 | $31.02 | $31.02 | 35,226 |
| 2023-07-17 | $30.93 | $30.97 | $30.93 | $30.93 | $30.93 | 282,025 |
| 2023-07-14 | $30.98 | $30.98 | $30.86 | $30.88 | $30.88 | 16,749 |
| 2023-07-13 | $30.93 | $30.93 | $30.86 | $30.91 | $30.91 | 16,921 |
| 2023-07-12 | $30.79 | $30.85 | $30.77 | $30.80 | $30.80 | 14,295 |
| 2023-07-11 | $30.61 | $30.69 | $30.61 | $30.69 | $30.69 | 31,271 |
| 2023-07-10 | $30.53 | $30.59 | $30.53 | $30.59 | $30.59 | 17,470 |
| 2023-07-07 | $30.54 | $30.68 | $30.54 | $30.57 | $30.57 | 26,865 |
| 2023-07-06 | $30.53 | $30.61 | $30.49 | $30.61 | $30.61 | 21,389 |
| 2023-07-05 | $30.63 | $30.72 | $30.63 | $30.69 | $30.69 | 24,239 |
| 2023-07-03 | $30.69 | $30.75 | $30.69 | $30.71 | $30.71 | 5,195 |
| 2023-06-30 | $30.63 | $30.75 | $30.63 | $30.74 | $30.74 | 414,758 |
| 2023-06-29 | $30.51 | $30.55 | $30.48 | $30.51 | $30.51 | 21,664 |
| 2023-06-28 | $30.42 | $30.51 | $30.40 | $30.48 | $30.48 | 13,574 |
| 2023-06-27 | $30.34 | $30.50 | $30.34 | $30.50 | $30.50 | 22,398 |
| 2023-06-26 | $30.33 | $30.40 | $30.33 | $30.34 | $30.34 | 14,796 |
| 2023-06-23 | $30.40 | $30.43 | $30.36 | $30.38 | $30.38 | 31,941 |
| 2023-06-22 | $30.34 | $30.45 | $30.34 | $30.44 | $30.44 | 70,232 |
| 2023-06-21 | $30.39 | $30.44 | $30.35 | $30.37 | $30.37 | 115,909 |
| 2023-06-20 | $30.42 | $30.45 | $30.36 | $30.43 | $30.43 | 62,397 |
| 2023-06-16 | $30.65 | $30.65 | $30.51 | $30.52 | $30.52 | 22,211 |
| 2023-06-15 | $30.41 | $30.57 | $30.41 | $30.52 | $30.52 | 699,527 |
| 2023-06-14 | $30.37 | $30.45 | $30.28 | $30.37 | $30.37 | 181,620 |
| 2023-06-13 | $30.42 | $30.43 | $30.34 | $30.37 | $30.37 | 19,125 |
| 2023-06-12 | $30.20 | $30.31 | $30.19 | $30.29 | $30.29 | 9,975 |
| 2023-06-09 | $30.17 | $30.24 | $30.13 | $30.22 | $30.22 | 32,072 |
| 2023-06-08 | $30.05 | $30.21 | $30.05 | $30.14 | $30.14 | 58,106 |
| 2023-06-07 | $30.12 | $30.17 | $30.04 | $30.06 | $30.06 | 12,068 |
| 2023-06-06 | $30.04 | $30.15 | $30.04 | $30.15 | $30.15 | 100,230 |
| 2023-06-05 | $30.09 | $30.16 | $30.05 | $30.06 | $30.06 | 11,997 |
| 2023-06-02 | $30.05 | $30.11 | $29.97 | $30.07 | $30.07 | 135,660 |
| 2023-06-01 | $29.72 | $29.91 | $29.72 | $29.87 | $29.87 | 22,729 |
| 2023-05-31 | $29.76 | $29.79 | $29.67 | $29.72 | $29.72 | 19,843 |
| 2023-05-30 | $29.91 | $29.93 | $29.75 | $29.81 | $29.81 | 40,896 |
| 2023-05-26 | $29.71 | $29.83 | $29.70 | $29.78 | $29.78 | 38,053 |
| 2023-05-25 | $29.58 | $29.66 | $29.52 | $29.59 | $29.59 | 42,364 |
| 2023-05-24 | $29.56 | $29.56 | $29.45 | $29.47 | $29.47 | 138,310 |
| 2023-05-23 | $29.72 | $29.76 | $29.58 | $29.65 | $29.65 | 25,604 |
| 2023-05-22 | $29.80 | $29.83 | $29.74 | $29.77 | $29.77 | 49,728 |
| 2023-05-19 | $29.78 | $29.86 | $29.73 | $29.80 | $29.80 | 41,934 |
| 2023-05-18 | $29.62 | $29.83 | $29.62 | $29.83 | $29.83 | 35,397 |
| 2023-05-17 | $29.54 | $29.69 | $29.51 | $29.69 | $29.69 | 48,819 |
| 2023-05-16 | $29.58 | $29.58 | $29.49 | $29.52 | $29.52 | 53,051 |
| 2023-05-15 | $29.57 | $29.63 | $29.53 | $29.56 | $29.56 | 307,016 |
| 2023-05-12 | $29.57 | $29.64 | $29.45 | $29.56 | $29.56 | 49,747 |
| 2023-05-11 | $29.59 | $29.59 | $29.48 | $29.58 | $29.58 | 74,621 |
| 2023-05-10 | $29.66 | $29.66 | $29.41 | $29.56 | $29.56 | 92,970 |
| 2023-05-09 | $29.54 | $29.54 | $29.47 | $29.47 | $29.47 | 27,861 |
| 2023-05-08 | $29.56 | $29.58 | $29.51 | $29.54 | $29.54 | 155,257 |
| 2023-05-05 | $29.40 | $29.61 | $29.40 | $29.51 | $29.51 | 123,387 |
| 2023-05-04 | $29.31 | $29.39 | $29.24 | $29.28 | $29.28 | 255,910 |
| 2023-05-03 | $29.47 | $29.59 | $29.40 | $29.42 | $29.42 | 131,497 |
| 2023-05-02 | $29.63 | $29.63 | $29.40 | $29.47 | $29.47 | 139,951 |
| 2023-05-01 | $29.66 | $29.71 | $29.60 | $29.67 | $29.67 | 150,634 |
| 2023-04-28 | $29.54 | $29.68 | $29.53 | $29.66 | $29.66 | 175,293 |
| 2023-04-27 | $29.29 | $29.53 | $29.29 | $29.53 | $29.53 | 161,612 |
| 2023-04-26 | $29.38 | $29.38 | $29.21 | $29.22 | $29.22 | 972,226 |
| 2023-04-25 | $29.40 | $29.49 | $29.28 | $29.28 | $29.28 | 382,513 |
| 2023-04-24 | $29.51 | $29.54 | $29.42 | $29.47 | $29.47 | 280,693 |
| 2023-04-21 | $29.46 | $29.54 | $29.46 | $29.47 | $29.47 | 370,587 |
| 2023-04-20 | $29.45 | $29.55 | $29.45 | $29.47 | $29.47 | 208,657 |
| 2023-04-19 | $29.48 | $29.60 | $29.48 | $29.55 | $29.55 | 461,154 |
| 2023-04-18 | $29.58 | $29.63 | $29.53 | $29.60 | $29.60 | 47,585 |
| 2023-04-17 | $29.61 | $29.61 | $29.51 | $29.57 | $29.57 | 42,040 |
| 2023-04-14 | $29.64 | $29.66 | $29.49 | $29.61 | $29.61 | 973,374 |
| 2023-04-13 | $29.51 | $29.66 | $29.51 | $29.59 | $29.59 | 96,652 |
| 2023-04-12 | $29.59 | $29.62 | $29.49 | $29.50 | $29.50 | 78,700 |
| 2023-04-11 | $29.61 | $29.63 | $29.54 | $29.55 | $29.55 | 152,215 |
| 2023-04-10 | $29.52 | $29.59 | $29.51 | $29.57 | $29.57 | 33,325 |
| 2023-04-06 | $29.59 | $29.62 | $29.53 | $29.58 | $29.58 | 34,971 |
| 2023-04-05 | $29.58 | $29.64 | $29.54 | $29.55 | $29.55 | 51,434 |
| 2023-04-04 | $29.67 | $29.73 | $29.57 | $29.59 | $29.59 | 112,015 |
| 2023-04-03 | $29.74 | $29.74 | $29.62 | $29.66 | $29.66 | 666,434 |
| 2023-03-31 | $29.51 | $29.66 | $29.51 | $29.66 | $29.66 | 46,467 |
| 2023-03-30 | $29.54 | $29.57 | $29.49 | $29.51 | $29.51 | 95,161 |
| 2023-03-29 | $29.50 | $29.54 | $29.45 | $29.49 | $29.49 | 31,419 |
| 2023-03-28 | $29.51 | $29.51 | $29.42 | $29.43 | $29.43 | 12,557 |
| 2023-03-27 | $29.48 | $29.55 | $29.44 | $29.48 | $29.48 | 20,553 |
| 2023-03-24 | $29.50 | $29.50 | $29.42 | $29.44 | $29.44 | 11,631 |
| 2023-03-23 | $29.46 | $29.55 | $29.44 | $29.51 | $29.51 | 119,001 |
| 2023-03-22 | $29.50 | $29.55 | $29.43 | $29.43 | $29.43 | 936,179 |
| 2023-03-21 | $29.55 | $29.55 | $29.47 | $29.51 | $29.51 | 176,726 |
| 2023-03-20 | $29.52 | $29.52 | $29.43 | $29.48 | $29.48 | 102,993 |
| 2023-03-17 | $29.54 | $29.54 | $29.43 | $29.46 | $29.46 | 10,663 |
| 2023-03-16 | $29.37 | $29.49 | $29.37 | $29.48 | $29.48 | 73,015 |
| 2023-03-15 | $29.40 | $29.45 | $29.36 | $29.38 | $29.38 | 13,501 |
| 2023-03-14 | $29.41 | $29.50 | $29.38 | $29.45 | $29.45 | 37,766 |
| 2023-03-13 | $29.40 | $29.46 | $29.37 | $29.39 | $29.39 | 54,443 |
| 2023-03-10 | $29.45 | $29.48 | $29.38 | $29.41 | $29.41 | 35,132 |
| 2023-03-09 | $29.56 | $29.60 | $29.47 | $29.49 | $29.49 | 24,509 |
| 2023-03-08 | $29.61 | $29.61 | $29.52 | $29.56 | $29.56 | 22,023 |
| 2023-03-07 | $29.73 | $29.73 | $29.54 | $29.59 | $29.59 | 34,105 |
| 2023-03-06 | $29.69 | $29.81 | $29.68 | $29.73 | $29.73 | 51,144 |
| 2023-03-03 | $29.57 | $29.73 | $29.57 | $29.73 | $29.73 | 26,309 |
| 2023-03-02 | $29.49 | $29.58 | $29.47 | $29.53 | $29.53 | 45,020 |
| 2023-03-01 | $29.51 | $29.55 | $29.49 | $29.52 | $29.52 | 11,862 |
| 2023-02-28 | $29.53 | $29.62 | $29.53 | $29.56 | $29.56 | 15,738 |
| 2023-02-27 | $29.63 | $29.66 | $29.55 | $29.61 | $29.61 | 54,588 |
| 2023-02-24 | $29.50 | $29.61 | $29.50 | $29.61 | $29.61 | 24,498 |
| 2023-02-23 | $29.68 | $29.69 | $29.59 | $29.66 | $29.66 | 201,475 |
| 2023-02-22 | $29.70 | $29.70 | $29.57 | $29.59 | $29.59 | 99,374 |
| 2023-02-21 | $29.71 | $29.81 | $29.63 | $29.69 | $29.69 | 94,485 |
| 2023-02-17 | $29.80 | $29.90 | $29.75 | $29.86 | $29.86 | 47,591 |
| 2023-02-16 | $29.94 | $30.07 | $29.90 | $29.90 | $29.90 | 17,233 |
| 2023-02-15 | $29.96 | $30.13 | $29.96 | $30.06 | $30.06 | 51,461 |
| 2023-02-14 | $30.09 | $30.20 | $29.94 | $30.11 | $30.11 | 137,695 |
| 2023-02-13 | $29.96 | $30.13 | $29.94 | $30.09 | $30.09 | 25,906 |
| 2023-02-10 | $29.86 | $30.01 | $29.86 | $30.00 | $30.00 | 180,848 |
| 2023-02-09 | $30.15 | $30.18 | $29.93 | $29.93 | $29.93 | 11,489 |
| 2023-02-08 | $30.07 | $30.14 | $30.04 | $30.06 | $30.06 | 32,924 |
| 2023-02-07 | $29.99 | $30.23 | $29.96 | $30.22 | $30.22 | 116,065 |
| 2023-02-06 | $30.00 | $30.04 | $29.92 | $30.04 | $30.04 | 40,241 |
| 2023-02-03 | $30.14 | $30.27 | $30.08 | $30.09 | $30.09 | 100,759 |
| 2023-02-02 | $30.13 | $30.34 | $30.09 | $30.29 | $30.29 | 214,289 |
| 2023-02-01 | $29.83 | $30.12 | $29.79 | $29.98 | $29.98 | 98,259 |
| 2023-01-31 | $29.73 | $29.89 | $29.72 | $29.89 | $29.89 | 121,962 |
| 2023-01-30 | $29.79 | $29.84 | $29.67 | $29.70 | $29.70 | 116,040 |
| 2023-01-27 | $29.74 | $29.93 | $29.74 | $29.80 | $29.80 | 42,685 |
| 2023-01-26 | $29.73 | $29.80 | $29.66 | $29.78 | $29.78 | 37,445 |
| 2023-01-25 | $29.58 | $29.68 | $29.50 | $29.65 | $29.65 | 90,184 |
| 2023-01-24 | $29.69 | $29.74 | $29.62 | $29.66 | $29.66 | 222,822 |
| 2023-01-23 | $29.56 | $29.80 | $29.56 | $29.70 | $29.70 | 66,121 |
| 2023-01-20 | $29.45 | $29.59 | $29.43 | $29.57 | $29.57 | 9,496 |
| 2023-01-19 | $29.41 | $29.50 | $29.41 | $29.45 | $29.45 | 19,543 |
| 2023-01-18 | $29.71 | $29.71 | $29.52 | $29.54 | $29.54 | 29,082 |
| 2023-01-17 | $29.69 | $29.76 | $29.63 | $29.65 | $29.65 | 15,846 |
| 2023-01-13 | $29.63 | $29.71 | $29.59 | $29.65 | $29.65 | 24,892 |
| 2023-01-12 | $29.61 | $29.75 | $29.61 | $29.66 | $29.66 | 18,271 |
| 2023-01-11 | $29.57 | $29.72 | $29.57 | $29.72 | $29.72 | 33,663 |
| 2023-01-10 | $29.53 | $29.58 | $29.50 | $29.58 | $29.58 | 29,206 |
| 2023-01-09 | $29.54 | $29.66 | $29.48 | $29.48 | $29.48 | 25,064 |
| 2023-01-06 | $29.38 | $29.55 | $29.38 | $29.53 | $29.53 | 61,496 |
| 2023-01-05 | $29.35 | $29.40 | $29.31 | $29.38 | $29.38 | 249,522 |
| 2023-01-04 | $29.42 | $29.48 | $29.37 | $29.41 | $29.41 | 5,853 |
| 2023-01-03 | $29.43 | $29.43 | $29.31 | $29.36 | $29.36 | 16,649 |
| 2022-12-30 | $29.36 | $29.46 | $29.31 | $29.46 | $29.46 | 7,412 |
| 2022-12-29 | $29.32 | $29.47 | $29.32 | $29.46 | $29.46 | 27,375 |
| 2022-12-28 | $29.48 | $29.48 | $29.28 | $29.34 | $29.34 | 120,905 |
| 2022-12-27 | $29.40 | $29.44 | $29.39 | $29.42 | $29.42 | 13,021 |
| 2022-12-23 | $29.34 | $29.46 | $29.34 | $29.40 | $29.40 | 17,471 |
| 2022-12-22 | $29.42 | $29.42 | $29.24 | $29.35 | $29.35 | 31,144 |
| 2022-12-21 | $29.50 | $29.55 | $29.44 | $29.55 | $29.55 | 985,304 |
| 2022-12-20 | $29.40 | $29.44 | $29.31 | $29.35 | $29.35 | 109,340 |
| 2022-12-19 | $29.39 | $29.45 | $29.32 | $29.39 | $29.39 | 39,823 |
| 2022-12-16 | $29.46 | $29.52 | $29.36 | $29.45 | $29.45 | 181,267 |
| 2022-12-15 | $29.72 | $29.72 | $29.54 | $29.58 | $29.58 | 31,384 |
| 2022-12-14 | $30.02 | $30.10 | $29.86 | $29.86 | $29.86 | 24,716 |
| 2022-12-13 | $30.30 | $30.30 | $29.94 | $30.02 | $30.02 | 58,273 |
| 2022-12-12 | $29.70 | $29.93 | $29.70 | $29.89 | $29.89 | 47,224 |
| 2022-12-09 | $29.80 | $29.84 | $29.72 | $29.74 | $29.74 | 30,380 |
| 2022-12-08 | $29.73 | $29.85 | $29.73 | $29.80 | $29.80 | 32,418 |
| 2022-12-07 | $29.65 | $29.76 | $29.65 | $29.67 | $29.67 | 36,330 |
| 2022-12-06 | $29.87 | $29.93 | $29.68 | $29.75 | $29.75 | 73,680 |
| 2022-12-05 | $30.01 | $30.06 | $29.85 | $29.92 | $29.92 | 56,748 |
| 2022-12-02 | $29.97 | $30.17 | $29.97 | $30.11 | $30.11 | 64,385 |
| 2022-12-01 | $30.29 | $30.29 | $30.13 | $30.22 | $30.22 | 56,218 |
| 2022-11-30 | $29.81 | $30.19 | $29.72 | $30.16 | $30.16 | 250,576 |
| 2022-11-29 | $29.76 | $29.83 | $29.71 | $29.79 | $29.79 | 27,818 |
| 2022-11-28 | $29.91 | $29.92 | $29.76 | $29.78 | $29.78 | 39,808 |
| 2022-11-25 | $29.95 | $30.04 | $29.95 | $30.00 | $30.00 | 2,239 |
| 2022-11-23 | $29.89 | $30.03 | $29.89 | $29.98 | $29.98 | 38,825 |
| 2022-11-22 | $29.84 | $29.92 | $29.82 | $29.91 | $29.91 | 19,878 |
| 2022-11-21 | $29.83 | $29.84 | $29.69 | $29.77 | $29.77 | 66,905 |
| 2022-11-18 | $29.86 | $29.88 | $29.74 | $29.87 | $29.87 | 42,863 |
| 2022-11-17 | $29.64 | $29.83 | $29.63 | $29.75 | $29.75 | 58,186 |
| 2022-11-16 | $29.82 | $29.87 | $29.79 | $29.79 | $29.79 | 26,134 |
| 2022-11-15 | $30.04 | $30.04 | $29.79 | $29.90 | $29.90 | 20,793 |
| 2022-11-14 | $29.92 | $29.96 | $29.76 | $29.76 | $29.76 | 30,514 |
| 2022-11-11 | $29.90 | $29.97 | $29.80 | $29.92 | $29.92 | 67,186 |
| 2022-11-10 | $29.57 | $29.79 | $29.57 | $29.79 | $29.79 | 167,117 |
| 2022-11-09 | $29.35 | $29.37 | $29.18 | $29.24 | $29.24 | 46,187 |
| 2022-11-08 | $29.39 | $29.54 | $29.38 | $29.47 | $29.47 | 25,328 |
| 2022-11-07 | $29.28 | $29.38 | $29.25 | $29.34 | $29.34 | 36,999 |
| 2022-11-04 | $29.22 | $29.33 | $29.14 | $29.25 | $29.25 | 16,308 |
| 2022-11-03 | $29.05 | $29.21 | $29.05 | $29.16 | $29.16 | 141,537 |
| 2022-11-02 | $29.54 | $29.68 | $29.20 | $29.20 | $29.20 | 28,900 |
| 2022-11-01 | $29.62 | $29.63 | $29.45 | $29.56 | $29.56 | 28,246 |
| 2022-10-31 | $29.58 | $29.62 | $29.53 | $29.54 | $29.54 | 52,167 |
| 2022-10-28 | $29.45 | $29.65 | $29.39 | $29.59 | $29.59 | 194,417 |
| 2022-10-27 | $29.44 | $29.53 | $29.35 | $29.39 | $29.39 | 21,426 |
| 2022-10-26 | $29.34 | $29.62 | $29.34 | $29.46 | $29.46 | 26,395 |
| 2022-10-25 | $29.43 | $29.56 | $29.41 | $29.54 | $29.54 | 32,001 |
| 2022-10-24 | $29.26 | $29.36 | $29.20 | $29.32 | $29.32 | 32,007 |
| 2022-10-21 | $28.94 | $29.23 | $28.88 | $29.20 | $29.20 | 18,460 |
| 2022-10-20 | $29.01 | $29.10 | $28.89 | $28.93 | $28.93 | 21,480 |
| 2022-10-19 | $29.00 | $29.06 | $28.90 | $29.03 | $29.03 | 37,664 |
| 2022-10-18 | $29.21 | $29.21 | $29.03 | $29.11 | $29.11 | 18,134 |
| 2022-10-17 | $28.90 | $28.99 | $28.89 | $28.96 | $28.96 | 16,285 |
| 2022-10-14 | $28.97 | $28.97 | $28.67 | $28.73 | $28.73 | 29,571 |
| 2022-10-13 | $28.55 | $28.99 | $28.51 | $28.92 | $28.92 | 32,406 |
| 2022-10-12 | $28.66 | $28.70 | $28.65 | $28.69 | $28.69 | 15,700 |
| 2022-10-11 | $28.61 | $28.78 | $28.58 | $28.64 | $28.64 | 13,328 |
| 2022-10-10 | $28.80 | $28.80 | $28.66 | $28.73 | $28.73 | 13,091 |
| 2022-10-07 | $28.92 | $28.95 | $28.78 | $28.81 | $28.81 | 24,300 |
| 2022-10-06 | $29.21 | $29.21 | $29.10 | $29.12 | $29.12 | 14,961 |
| 2022-10-05 | $29.12 | $29.26 | $29.02 | $29.17 | $29.17 | 65,992 |
| 2022-10-04 | $29.20 | $29.23 | $29.14 | $29.21 | $29.21 | 22,932 |
| 2022-10-03 | $28.76 | $28.97 | $28.73 | $28.86 | $28.86 | 30,102 |
| 2022-09-30 | $28.81 | $28.89 | $28.59 | $28.61 | $28.61 | 20,332 |
| 2022-09-29 | $28.85 | $28.85 | $28.72 | $28.79 | $28.79 | 14,576 |
| 2022-09-28 | $28.80 | $29.05 | $28.80 | $28.98 | $28.98 | 175,041 |
| 2022-09-27 | $28.96 | $28.99 | $28.74 | $28.77 | $28.77 | 15,899 |
| 2022-09-26 | $28.94 | $29.01 | $28.80 | $28.82 | $28.82 | 25,730 |
| 2022-09-23 | $28.99 | $28.99 | $28.82 | $28.99 | $28.99 | 71,171 |
| 2022-09-22 | $29.22 | $29.27 | $29.13 | $29.20 | $29.20 | 92,325 |
| 2022-09-21 | $29.48 | $29.61 | $29.32 | $29.32 | $29.32 | 57,234 |
| 2022-09-20 | $29.51 | $29.53 | $29.41 | $29.51 | $29.51 | 21,223 |
| 2022-09-19 | $29.46 | $29.65 | $29.46 | $29.62 | $29.62 | 30,955 |
| 2022-09-16 | $29.44 | $29.58 | $29.40 | $29.58 | $29.58 | 40,445 |
| 2022-09-15 | $29.75 | $29.83 | $29.62 | $29.65 | $29.65 | 21,028 |
| 2022-09-14 | $29.80 | $29.82 | $29.70 | $29.81 | $29.81 | 23,149 |
| 2022-09-13 | $29.96 | $30.03 | $29.69 | $29.69 | $29.69 | 52,169 |
| 2022-09-12 | $30.22 | $30.40 | $30.22 | $30.37 | $30.37 | 69,307 |
| 2022-09-09 | $30.06 | $30.23 | $30.06 | $30.19 | $30.19 | 15,235 |
| 2022-09-08 | $29.84 | $30.01 | $29.80 | $29.96 | $29.96 | 16,825 |
| 2022-09-07 | $29.72 | $29.95 | $29.72 | $29.90 | $29.90 | 27,803 |
| 2022-09-06 | $29.80 | $29.80 | $29.60 | $29.70 | $29.70 | 46,628 |
| 2022-09-02 | $29.88 | $30.06 | $29.66 | $29.75 | $29.75 | 20,146 |
| 2022-09-01 | $29.69 | $29.80 | $29.64 | $29.79 | $29.79 | 13,397 |
| 2022-08-31 | $29.92 | $30.00 | $29.83 | $29.83 | $29.83 | 32,035 |
| 2022-08-30 | $30.05 | $30.05 | $29.84 | $29.94 | $29.94 | 53,273 |
| 2022-08-29 | $30.09 | $30.18 | $29.95 | $30.12 | $30.12 | 152,457 |
| 2022-08-26 | $30.76 | $30.76 | $30.23 | $30.26 | $30.26 | 63,960 |
| 2022-08-25 | $30.53 | $30.71 | $30.53 | $30.68 | $30.68 | 7,053 |
| 2022-08-24 | $30.40 | $30.55 | $30.40 | $30.52 | $30.52 | 31,937 |
| 2022-08-23 | $30.47 | $30.55 | $30.43 | $30.45 | $30.45 | 18,939 |
| 2022-08-22 | $30.63 | $30.63 | $30.46 | $30.48 | $30.48 | 24,961 |
| 2022-08-19 | $30.89 | $30.89 | $30.78 | $30.82 | $30.82 | 24,678 |
| 2022-08-18 | $30.94 | $30.99 | $30.90 | $30.96 | $30.96 | 9,875 |
| 2022-08-17 | $30.81 | $30.98 | $30.81 | $30.92 | $30.92 | 54,104 |
| 2022-08-16 | $30.97 | $31.14 | $30.92 | $31.06 | $31.06 | 90,241 |
| 2022-08-15 | $30.85 | $31.05 | $30.85 | $31.00 | $31.00 | 31,634 |
| 2022-08-12 | $30.79 | $30.96 | $30.74 | $30.93 | $30.93 | 26,937 |
| 2022-08-11 | $30.80 | $30.83 | $30.66 | $30.67 | $30.67 | 21,753 |
| 2022-08-10 | $30.57 | $30.71 | $30.55 | $30.68 | $30.68 | 39,316 |
| 2022-08-09 | $30.36 | $30.44 | $30.33 | $30.37 | $30.37 | 292,658 |
| 2022-08-08 | $30.55 | $30.62 | $30.41 | $30.42 | $30.42 | 26,475 |
| 2022-08-05 | $30.25 | $30.48 | $30.25 | $30.42 | $30.42 | 15,878 |
| 2022-08-04 | $30.55 | $30.55 | $30.44 | $30.52 | $30.52 | 444,477 |
| 2022-08-03 | $30.28 | $30.55 | $30.28 | $30.52 | $30.52 | 12,944 |
| 2022-08-02 | $30.36 | $30.46 | $30.27 | $30.29 | $30.29 | 373,651 |
| 2022-08-01 | $30.22 | $30.44 | $30.22 | $30.35 | $30.35 | 150,922 |
| 2022-07-29 | $30.30 | $30.46 | $30.28 | $30.36 | $30.36 | 50,428 |
| 2022-07-28 | $30.07 | $30.22 | $29.92 | $30.17 | $30.17 | 41,583 |
| 2022-07-27 | $29.82 | $30.09 | $29.78 | $30.04 | $30.04 | 65,721 |
| 2022-07-26 | $29.71 | $29.73 | $29.63 | $29.69 | $29.69 | 76,150 |
| 2022-07-25 | $29.81 | $29.86 | $29.74 | $29.81 | $29.81 | 62,794 |
| 2022-07-22 | $29.98 | $29.98 | $29.74 | $29.83 | $29.83 | 75,213 |
| 2022-07-21 | $29.75 | $29.89 | $29.68 | $29.88 | $29.88 | 32,926 |
| 2022-07-20 | $29.67 | $29.84 | $29.62 | $29.75 | $29.75 | 203,912 |
| 2022-07-19 | $29.39 | $29.72 | $29.39 | $29.68 | $29.68 | 17,557 |
| 2022-07-18 | $29.62 | $29.62 | $29.28 | $29.31 | $29.31 | 22,290 |
| 2022-07-15 | $29.25 | $29.39 | $29.25 | $29.38 | $29.38 | 47,110 |
| 2022-07-14 | $29.02 | $29.21 | $28.96 | $29.18 | $29.18 | 53,763 |
| 2022-07-13 | $29.07 | $29.31 | $29.04 | $29.23 | $29.23 | 282,292 |
| 2022-07-12 | $29.46 | $29.46 | $29.26 | $29.32 | $29.32 | 368,162 |
| 2022-07-11 | $29.52 | $29.52 | $29.40 | $29.46 | $29.46 | 154,477 |
| 2022-07-08 | $29.49 | $29.68 | $29.48 | $29.60 | $29.60 | 60,454 |
| 2022-07-07 | $29.50 | $29.66 | $29.48 | $29.60 | $29.60 | 33,042 |
| 2022-07-06 | $29.39 | $29.51 | $29.30 | $29.37 | $29.37 | 60,448 |
| 2022-07-05 | $29.17 | $29.39 | $29.04 | $29.39 | $29.39 | 32,668 |
| 2022-07-01 | $29.14 | $29.37 | $29.03 | $29.30 | $29.30 | 43,697 |
| 2022-06-30 | $29.07 | $29.27 | $29.03 | $29.14 | $29.14 | 45,641 |
| 2022-06-29 | $29.34 | $29.38 | $29.17 | $29.26 | $29.26 | 634,410 |
| 2022-06-28 | $29.67 | $29.67 | $29.30 | $29.33 | $29.33 | 90,779 |
| 2022-06-27 | $29.54 | $29.68 | $29.54 | $29.55 | $29.55 | 70,521 |
| 2022-06-24 | $29.39 | $29.58 | $29.39 | $29.58 | $29.58 | 29,615 |
| 2022-06-23 | $29.16 | $29.21 | $29.01 | $29.18 | $29.18 | 57,506 |
| 2022-06-22 | $28.97 | $29.22 | $28.93 | $29.07 | $29.07 | 123,118 |
| 2022-06-21 | $29.01 | $29.16 | $28.96 | $29.11 | $29.11 | 126,833 |
| 2022-06-17 | $28.77 | $28.87 | $28.62 | $28.76 | $28.76 | 89,065 |
| 2022-06-16 | $28.93 | $28.93 | $28.65 | $28.69 | $28.69 | 19,280 |
| 2022-06-15 | $29.14 | $31.06 | $29.00 | $29.16 | $29.16 | 46,902 |
| 2022-06-14 | $29.07 | $29.09 | $28.91 | $28.95 | $28.95 | 96,616 |
| 2022-06-13 | $29.28 | $29.31 | $29.06 | $29.08 | $29.08 | 64,833 |
| 2022-06-10 | $29.79 | $29.79 | $29.64 | $29.72 | $29.72 | 47,376 |
| 2022-06-09 | $30.38 | $30.42 | $30.12 | $30.12 | $30.12 | 85,341 |
| 2022-06-08 | $30.57 | $30.60 | $30.37 | $30.44 | $30.44 | 69,067 |
| 2022-06-07 | $30.36 | $30.61 | $30.26 | $30.61 | $30.61 | 71,887 |
| 2022-06-06 | $30.59 | $31.17 | $30.41 | $30.47 | $30.47 | 65,646 |
| 2022-06-03 | $30.51 | $30.61 | $30.33 | $30.36 | $30.36 | 47,157 |
| 2022-06-02 | $30.42 | $30.64 | $30.29 | $30.64 | $30.64 | 46,553 |
| 2022-06-01 | $30.66 | $30.72 | $30.23 | $30.27 | $30.27 | 89,198 |
| 2022-05-31 | $30.57 | $30.67 | $30.39 | $30.41 | $30.41 | 26,064 |
| 2022-05-27 | $30.35 | $30.63 | $30.28 | $30.54 | $30.54 | 51,535 |
| 2022-05-26 | $30.04 | $30.43 | $30.04 | $30.26 | $30.26 | 90,397 |
| 2022-05-25 | $29.82 | $29.98 | $29.75 | $29.92 | $29.92 | 333,283 |
| 2022-05-24 | $29.78 | $29.82 | $29.55 | $29.81 | $29.81 | 102,828 |
| 2022-05-23 | $29.72 | $29.97 | $29.71 | $29.87 | $29.87 | 89,896 |
| 2022-05-20 | $29.85 | $29.85 | $29.36 | $29.58 | $29.58 | 103,935 |
| 2022-05-19 | $29.70 | $29.83 | $29.54 | $29.63 | $29.63 | 141,318 |
| 2022-05-18 | $30.20 | $30.20 | $29.72 | $29.78 | $29.78 | 203,239 |
| 2022-05-17 | $30.36 | $30.36 | $30.11 | $30.28 | $30.28 | 142,965 |
| 2022-05-16 | $30.13 | $30.18 | $29.95 | $30.07 | $30.07 | 190,399 |
| 2022-05-13 | $29.99 | $30.15 | $29.94 | $30.13 | $30.13 | 197,382 |
| 2022-05-12 | $29.71 | $29.86 | $29.47 | $29.69 | $29.69 | 125,796 |
| 2022-05-11 | $30.02 | $30.13 | $29.75 | $29.75 | $29.75 | 89,507 |
| 2022-05-10 | $30.26 | $30.26 | $29.85 | $30.01 | $30.01 | 1,480,820 |
| 2022-05-09 | $30.14 | $30.17 | $29.90 | $29.94 | $29.94 | 213,174 |
| 2022-05-06 | $30.45 | $30.54 | $30.27 | $30.46 | $30.46 | 57,064 |
| 2022-05-05 | $30.75 | $30.81 | $30.38 | $30.51 | $30.51 | 56,339 |
| 2022-05-04 | $30.55 | $31.04 | $30.51 | $31.04 | $31.04 | 159,056 |
| 2022-05-03 | $30.48 | $30.65 | $30.44 | $30.57 | $30.57 | 54,369 |
| 2022-05-02 | $30.41 | $30.54 | $30.22 | $30.54 | $30.54 | 93,104 |
| 2022-04-29 | $30.74 | $30.74 | $30.38 | $30.39 | $30.39 | 44,163 |
| 2022-04-28 | $30.62 | $30.95 | $30.60 | $30.92 | $30.92 | 335,773 |
| 2022-04-27 | $30.63 | $30.76 | $30.55 | $30.58 | $30.58 | 89,852 |
| 2022-04-26 | $30.83 | $30.83 | $30.59 | $30.61 | $30.61 | 79,839 |
| 2022-04-25 | $30.82 | $31.01 | $30.70 | $31.01 | $31.01 | 207,264 |
| 2022-04-22 | $31.17 | $31.46 | $30.88 | $30.91 | $30.91 | 100,688 |
| 2022-04-21 | $31.60 | $31.60 | $31.23 | $31.28 | $31.28 | 98,757 |
| 2022-04-20 | $31.53 | $31.57 | $31.38 | $31.47 | $31.47 | 132,291 |
| 2022-04-19 | $31.25 | $31.55 | $31.25 | $31.47 | $31.47 | 85,445 |
| 2022-04-18 | $31.20 | $31.37 | $31.20 | $31.30 | $31.30 | 200,127 |
| 2022-04-14 | $31.58 | $31.58 | $31.28 | $31.35 | $31.35 | 75,396 |
| 2022-04-13 | $31.52 | $31.67 | $31.47 | $31.63 | $31.63 | 4,281 |
| 2022-04-12 | $31.60 | $31.60 | $31.22 | $31.29 | $31.29 | 4,389 |
| 2022-04-11 | $31.53 | $31.53 | $31.41 | $31.41 | $31.41 | 5,761 |
| 2022-04-08 | $31.73 | $31.89 | $31.67 | $31.78 | $31.78 | 8,413 |
| 2022-04-07 | $31.63 | $31.83 | $31.63 | $31.79 | $31.79 | 17,701 |
| 2022-04-06 | $31.77 | $31.77 | $31.57 | $31.68 | $31.68 | 7,829 |
| 2022-04-05 | $31.91 | $31.97 | $31.82 | $31.83 | $31.83 | 34,719 |
| 2022-04-04 | $31.87 | $31.95 | $31.87 | $31.93 | $31.93 | 2,777 |
| 2022-04-01 | $31.74 | $31.80 | $31.70 | $31.79 | $31.79 | 5,307 |
| 2022-03-31 | $31.84 | $31.87 | $31.78 | $31.78 | $31.78 | 615 |
| 2022-03-30 | $31.90 | $31.90 | $31.88 | $31.88 | $31.88 | 222 |
| 2022-03-29 | $31.90 | $31.91 | $31.84 | $31.89 | $31.89 | 5,405 |
| 2022-03-28 | $31.69 | $31.79 | $31.68 | $31.79 | $31.79 | 2,497 |
| 2022-03-25 | $31.64 | $31.67 | $31.60 | $31.66 | $31.66 | 961 |
| 2022-03-24 | $31.38 | $31.59 | $31.38 | $31.59 | $31.59 | 6,011 |
| 2022-03-23 | $31.50 | $31.56 | $31.40 | $31.43 | $31.43 | 4,570 |
| 2022-03-22 | $31.52 | $31.60 | $31.52 | $31.56 | $31.56 | 4,402 |
| 2022-03-21 | $31.33 | $31.36 | $31.24 | $31.34 | $31.34 | 14,354 |
| 2022-03-18 | $31.18 | $31.36 | $31.18 | $31.36 | $31.36 | 2,314 |
| 2022-03-17 | $30.93 | $31.17 | $30.91 | $31.17 | $31.17 | 5,890 |
| 2022-03-16 | $30.83 | $30.85 | $30.49 | $30.85 | $30.85 | 33,669 |
| 2022-03-15 | $30.23 | $30.55 | $30.23 | $30.54 | $30.54 | 11,007 |
| 2022-03-14 | $30.34 | $30.46 | $30.15 | $30.15 | $30.15 | 2,841 |
| 2022-03-11 | $30.53 | $30.53 | $30.24 | $30.24 | $30.24 | 12,310 |
| 2022-03-10 | $30.43 | $30.53 | $30.33 | $30.53 | $30.53 | 7,474 |
| 2022-03-09 | $30.51 | $30.61 | $30.48 | $30.58 | $30.58 | 13,257 |
| 2022-03-08 | $30.28 | $30.46 | $30.11 | $30.17 | $30.17 | 44,094 |
| 2022-03-07 | $30.52 | $30.54 | $30.33 | $30.33 | $30.33 | 2,301 |
| 2022-03-04 | $30.67 | $30.78 | $30.67 | $30.78 | $30.78 | 26,883 |
| 2022-03-03 | $30.98 | $30.98 | $30.91 | $30.91 | $30.91 | 456 |
| 2022-03-02 | $30.82 | $31.04 | $30.79 | $30.99 | $30.99 | 7,216 |
| 2022-03-01 | $30.66 | $30.70 | $30.65 | $30.69 | $30.69 | 1,015 |
| 2022-02-28 | $30.90 | $30.92 | $30.75 | $30.92 | $30.92 | 4,624 |
| 2022-02-25 | $30.66 | $30.94 | $30.63 | $30.94 | $30.94 | 11,856 |
| 2022-02-24 | $30.03 | $30.60 | $30.03 | $30.60 | $30.60 | 102,833 |
| 2022-02-23 | $30.63 | $30.71 | $30.40 | $30.40 | $30.40 | 138,005 |
| 2022-02-22 | $30.77 | $30.79 | $30.63 | $30.69 | $30.69 | 7,595 |
| 2022-02-18 | $30.92 | $30.95 | $30.77 | $30.84 | $30.84 | 3,584 |
| 2022-02-17 | $31.07 | $31.07 | $30.94 | $30.94 | $30.94 | 6,817 |
| 2022-02-16 | $31.14 | $31.24 | $31.11 | $31.19 | $31.19 | 3,144 |
| 2022-02-15 | $31.12 | $31.20 | $31.12 | $31.20 | $31.20 | 2,161 |
| 2022-02-14 | $30.97 | $31.00 | $30.93 | $31.00 | $31.00 | 3,095 |
| 2022-02-11 | $31.27 | $31.28 | $31.01 | $31.04 | $31.04 | 13,000 |
| 2022-02-10 | $31.40 | $31.43 | $31.19 | $31.21 | $31.21 | 66,054 |
| 2022-02-09 | $31.40 | $31.45 | $31.37 | $31.41 | $31.41 | 21,763 |
| 2022-02-08 | $31.17 | $31.31 | $31.16 | $31.28 | $31.28 | 4,076 |
| 2022-02-07 | $31.23 | $31.24 | $31.15 | $31.16 | $31.16 | 1,693 |
| 2022-02-04 | $31.19 | $31.23 | $31.10 | $31.23 | $31.23 | 3,960 |
| 2022-02-03 | $31.29 | $31.30 | $31.11 | $31.12 | $31.12 | 47,183 |
| 2022-02-02 | $31.36 | $31.44 | $31.36 | $31.40 | $31.40 | 23,885 |
| 2022-02-01 | $31.25 | $31.33 | $31.25 | $31.33 | $31.33 | 2,200 |
| 2022-01-31 | $30.98 | $31.25 | $30.98 | $31.25 | $31.25 | 3,749 |
| 2022-01-28 | $30.65 | $31.03 | $30.65 | $31.03 | $31.03 | 2,606 |
| 2022-01-27 | $30.87 | $30.92 | $30.68 | $30.69 | $30.69 | 13,220 |
| 2022-01-26 | $30.90 | $30.99 | $30.63 | $30.69 | $30.69 | 408,373 |
| 2022-01-25 | $30.55 | $30.96 | $30.55 | $30.67 | $30.67 | 49,025 |
| 2022-01-24 | $30.61 | $30.89 | $30.36 | $30.89 | $30.89 | 10,330 |
| 2022-01-21 | $31.00 | $31.09 | $30.90 | $30.91 | $30.91 | 6,398 |
| 2022-01-20 | $31.39 | $31.39 | $31.10 | $31.10 | $31.10 | 18,656 |
| 2022-01-19 | $31.36 | $31.40 | $31.20 | $31.20 | $31.20 | 3,330 |
| 2022-01-18 | $31.32 | $31.41 | $31.30 | $31.31 | $31.31 | 1,642 |
| 2022-01-14 | $31.39 | $31.51 | $31.37 | $31.51 | $31.51 | 3,782 |
| 2022-01-13 | $31.58 | $31.62 | $31.47 | $31.47 | $31.47 | 4,408 |
| 2022-01-12 | $31.61 | $31.63 | $31.60 | $31.60 | $31.60 | 122,568 |
| 2022-01-11 | $31.51 | $31.58 | $31.47 | $31.54 | $31.54 | 2,338 |
| 2022-01-10 | $31.39 | $31.46 | $31.33 | $31.46 | $31.46 | 19,900 |
| 2022-01-07 | $31.55 | $31.56 | $31.49 | $31.54 | $31.54 | 13,720 |
| 2022-01-06 | $31.44 | $31.53 | $31.44 | $31.49 | $31.49 | 2,274 |
| 2022-01-05 | $31.69 | $31.69 | $31.51 | $31.51 | $31.51 | 22,120 |
| 2022-01-04 | $31.62 | $31.70 | $31.62 | $31.67 | $31.67 | 17,661 |
| 2022-01-03 | $31.64 | $31.68 | $31.59 | $31.66 | $31.66 | 1,275 |
| 2021-12-31 | $31.64 | $31.66 | $31.57 | $31.62 | $31.62 | 5,962 |
| 2021-12-30 | $31.67 | $31.67 | $31.61 | $31.65 | $31.65 | 8,400 |
| 2021-12-29 | $31.60 | $31.61 | $31.57 | $31.61 | $31.61 | 1,899 |
| 2021-12-28 | $31.62 | $31.62 | $31.57 | $31.60 | $31.60 | 1,341 |
| 2021-12-27 | $31.56 | $31.60 | $31.55 | $31.60 | $31.60 | 1,085 |
| 2021-12-23 | $31.51 | $31.54 | $31.50 | $31.54 | $31.54 | 1,571 |
| 2021-12-22 | $31.40 | $31.51 | $31.36 | $31.51 | $31.51 | 255,863 |
| 2021-12-21 | $31.25 | $31.32 | $31.25 | $31.32 | $31.32 | 13,909 |
| 2021-12-20 | $31.09 | $31.17 | $31.07 | $31.17 | $31.17 | 126,243 |
| 2021-12-17 | $31.30 | $31.32 | $31.23 | $31.23 | $31.23 | 5,846 |
| 2021-12-16 | $31.42 | $31.42 | $31.30 | $31.34 | $31.34 | 3,601 |
| 2021-12-15 | $31.26 | $31.48 | $31.25 | $31.44 | $31.44 | 4,333 |
| 2021-12-14 | $31.31 | $31.31 | $31.20 | $31.31 | $31.31 | 8,471 |
| 2021-12-13 | $31.38 | $31.41 | $31.38 | $31.39 | $31.39 | 6,800 |
| 2021-12-10 | $31.41 | $31.42 | $31.41 | $31.42 | $31.42 | 344 |
| 2021-12-09 | $31.42 | $31.42 | $31.37 | $31.37 | $31.37 | 1,651 |
| 2021-12-08 | $31.31 | $31.38 | $31.31 | $31.38 | $31.38 | 3,714 |
| 2021-12-07 | $31.38 | $31.38 | $31.29 | $31.34 | $31.34 | 3,658 |
| 2021-12-06 | $31.13 | $31.16 | $31.13 | $31.16 | $31.16 | 242 |
| 2021-12-03 | $31.02 | $31.05 | $30.70 | $30.97 | $30.97 | 4,489 |
| 2021-12-02 | $31.13 | $31.16 | $31.03 | $31.13 | $31.13 | 64,109 |
| 2021-12-01 | $31.27 | $31.29 | $31.04 | $31.04 | $31.04 | 5,069 |
| 2021-11-30 | $31.18 | $31.18 | $31.08 | $31.11 | $31.11 | 1,286 |
| 2021-11-29 | $31.23 | $31.29 | $31.23 | $31.29 | $31.29 | 2,801 |
| 2021-11-26 | $31.15 | $31.20 | $31.13 | $31.17 | $31.17 | 8,479 |
| 2021-11-24 | $31.30 | $31.39 | $31.30 | $31.39 | $31.39 | 2,238 |
| 2021-11-23 | $31.31 | $31.43 | $31.31 | $31.39 | $31.39 | 11,697 |
| 2021-11-22 | $31.43 | $31.43 | $31.38 | $31.39 | $31.39 | 3,046 |
| 2021-11-19 | $31.41 | $31.45 | $31.36 | $31.44 | $31.44 | 13,777 |
| 2021-11-18 | $31.37 | $31.41 | $31.37 | $31.41 | $31.41 | 1,385 |
| 2021-11-17 | $31.42 | $31.45 | $31.39 | $31.45 | $31.45 | 3,627 |
| 2021-11-16 | $31.39 | $31.44 | $31.39 | $31.44 | $31.44 | 138,481 |
| 2021-11-15 | $31.45 | $31.45 | $31.38 | $31.40 | $31.40 | 805 |
| 2021-11-12 | $31.37 | $31.45 | $31.37 | $31.44 | $31.44 | 6,281 |
| 2021-11-11 | $31.35 | $31.38 | $31.33 | $31.35 | $31.35 | 953 |
| 2021-11-10 | $31.35 | $31.41 | $31.30 | $31.37 | $31.37 | 18,842 |
| 2021-11-09 | $31.41 | $31.42 | $31.35 | $31.42 | $31.42 | 2,607 |
| 2021-11-08 | $31.46 | $31.46 | $31.41 | $31.45 | $31.45 | 4,827 |
| 2021-11-05 | $31.32 | $31.50 | $31.32 | $31.43 | $31.43 | 17,353 |
| 2021-11-04 | $31.41 | $31.45 | $31.38 | $31.44 | $31.44 | 2,597 |
| 2021-11-03 | $31.36 | $31.42 | $31.33 | $31.42 | $31.42 | 2,981 |
| 2021-11-02 | $31.32 | $31.33 | $31.29 | $31.33 | $31.33 | 3,002 |
| 2021-11-01 | $31.26 | $31.32 | $31.25 | $31.32 | $31.32 | 8,345 |
| 2021-10-29 | $31.26 | $31.27 | $31.23 | $31.27 | $31.27 | 2,515 |
| 2021-10-28 | $31.21 | $31.24 | $31.21 | $31.24 | $31.24 | 23,606 |
| 2021-10-27 | $31.25 | $31.25 | $31.14 | $31.19 | $31.19 | 5,851 |
| 2021-10-26 | $31.27 | $31.27 | $31.25 | $31.25 | $31.25 | 117,207 |
| 2021-10-25 | $31.16 | $31.20 | $31.16 | $31.20 | $31.20 | 946 |
| 2021-10-22 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 2,401 |
| 2021-10-21 | $31.13 | $31.16 | $31.12 | $31.16 | $31.16 | 2,401 |
| 2021-10-20 | $31.18 | $31.18 | $31.14 | $31.14 | $31.14 | 433 |
| 2021-10-19 | $31.07 | $31.09 | $31.06 | $31.09 | $31.09 | 8,284 |
| 2021-10-18 | $30.99 | $31.04 | $30.99 | $31.00 | $31.00 | 19,441 |
| 2021-10-15 | $30.99 | $31.01 | $30.99 | $31.01 | $31.01 | 298,570 |
| 2021-10-14 | $30.84 | $30.98 | $30.84 | $30.97 | $30.97 | 5,344 |
| 2021-10-13 | $30.71 | $30.76 | $30.71 | $30.76 | $30.76 | 681 |
| 2021-10-12 | $30.74 | $30.76 | $30.71 | $30.71 | $30.71 | 3,608 |
| 2021-10-11 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 42 |
| 2021-10-08 | $30.81 | $30.82 | $30.80 | $30.81 | $30.81 | 1,668 |
| 2021-10-07 | $30.88 | $30.92 | $30.83 | $30.83 | $30.83 | 1,181 |
| 2021-10-06 | $30.54 | $30.71 | $30.54 | $30.71 | $30.71 | 1,193 |
| 2021-10-05 | $30.64 | $30.71 | $30.64 | $30.70 | $30.70 | 2,811 |
| 2021-10-04 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 2,896 |
| 2021-10-01 | $30.57 | $30.74 | $30.55 | $30.74 | $30.74 | 3,481 |
| 2021-09-30 | $30.74 | $30.75 | $30.61 | $30.61 | $30.61 | 2,368 |
| 2021-09-29 | $30.73 | $30.73 | $30.71 | $30.71 | $30.71 | 5,608 |
| 2021-09-28 | $30.85 | $30.85 | $30.68 | $30.71 | $30.71 | 8,604 |
| 2021-09-27 | $30.94 | $30.94 | $30.90 | $30.93 | $30.93 | 9,506 |
| 2021-09-24 | $30.90 | $30.95 | $30.89 | $30.95 | $30.95 | 6,337 |
| 2021-09-23 | $30.92 | $30.93 | $30.89 | $30.92 | $30.92 | 4,482 |
| 2021-09-22 | $30.74 | $30.78 | $30.73 | $30.78 | $30.78 | 2,662 |
| 2021-09-21 | $30.72 | $30.72 | $30.65 | $30.68 | $30.68 | 2,316 |
| 2021-09-20 | $30.68 | $30.68 | $30.54 | $30.63 | $30.63 | 6,220 |
| 2021-09-17 | $30.85 | $30.89 | $30.83 | $30.83 | $30.83 | 2,822 |
| 2021-09-16 | $30.88 | $30.98 | $30.87 | $30.95 | $30.95 | 1,071 |
| 2021-09-15 | $30.87 | $30.98 | $30.86 | $30.98 | $30.98 | 94,009 |
| 2021-09-14 | $30.91 | $30.91 | $30.83 | $30.87 | $30.87 | 3,548 |
| 2021-09-13 | $30.91 | $30.93 | $30.84 | $30.89 | $30.89 | 7,355 |
| 2021-09-10 | $30.94 | $30.94 | $30.90 | $30.91 | $30.91 | 432 |
| 2021-09-09 | $31.00 | $31.00 | $30.97 | $30.97 | $30.97 | 443 |
| 2021-09-08 | $30.97 | $31.01 | $30.94 | $30.98 | $30.98 | 4,268 |
| 2021-09-07 | $31.04 | $31.04 | $30.98 | $31.00 | $31.00 | 2,797 |
| 2021-09-03 | $31.07 | $31.10 | $31.05 | $31.05 | $31.05 | 2,300 |
| 2021-09-02 | $31.03 | $31.08 | $30.99 | $31.04 | $31.04 | 286,812 |
| 2021-09-01 | $31.05 | $31.09 | $31.01 | $31.02 | $31.02 | 7,628 |
| 2021-08-31 | $30.99 | $31.01 | $30.97 | $31.01 | $31.01 | 4,369 |
| 2021-08-30 | $31.04 | $31.04 | $31.01 | $31.01 | $31.01 | 8,024 |
| 2021-08-27 | $30.96 | $30.97 | $30.93 | $30.97 | $30.97 | 6,380 |
| 2021-08-26 | $30.95 | $30.95 | $30.87 | $30.87 | $30.87 | 1,391 |
| 2021-08-25 | $30.97 | $30.97 | $30.95 | $30.95 | $30.95 | 2,689 |
| 2021-08-24 | $30.91 | $30.92 | $30.89 | $30.90 | $30.90 | 1,666 |
| 2021-08-23 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 501 |
| 2021-08-20 | $30.77 | $30.85 | $30.77 | $30.79 | $30.79 | 6,747 |
| 2021-08-19 | $30.72 | $30.73 | $30.70 | $30.70 | $30.70 | 18,839 |
| 2021-08-18 | $30.85 | $30.85 | $30.71 | $30.71 | $30.71 | 8,128 |
| 2021-08-17 | $30.83 | $30.88 | $30.79 | $30.82 | $30.82 | 11,946 |
| 2021-08-16 | $30.84 | $30.91 | $30.82 | $30.89 | $30.89 | 9,533 |
| 2021-08-13 | $30.95 | $30.95 | $30.87 | $30.89 | $30.89 | 11,460 |
| 2021-08-12 | $30.87 | $30.90 | $30.85 | $30.87 | $30.87 | 11,238 |
| 2021-08-11 | $30.84 | $30.85 | $30.83 | $30.84 | $30.84 | 8,175 |
| 2021-08-10 | $30.84 | $30.88 | $30.81 | $30.88 | $30.88 | 1,517 |
| 2021-08-09 | $30.79 | $30.84 | $30.79 | $30.84 | $30.84 | 173 |
| 2021-08-06 | $30.82 | $30.87 | $30.81 | $30.81 | $30.81 | 4,212 |
| 2021-08-05 | $30.86 | $30.86 | $30.76 | $30.82 | $30.82 | 11,225 |
| 2021-08-04 | $30.73 | $30.76 | $30.73 | $30.76 | $30.76 | 1,112 |
| 2021-08-03 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 6,986 |
| 2021-08-02 | $30.78 | $30.78 | $30.72 | $30.72 | $30.72 | 6,986 |
| 2021-07-30 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 2 |
| 2021-07-29 | $30.81 | $30.84 | $30.80 | $30.83 | $30.83 | 1,982 |
| 2021-07-28 | $30.74 | $30.82 | $30.74 | $30.77 | $30.77 | 8,306 |
| 2021-07-27 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 45 |
| 2021-07-26 | $30.79 | $30.82 | $30.76 | $30.79 | $30.79 | 3,729 |
| 2021-07-23 | $30.85 | $30.85 | $30.73 | $30.77 | $30.77 | 20,537 |
| 2021-07-22 | $30.64 | $30.68 | $30.64 | $30.68 | $30.68 | 1,393 |
| 2021-07-21 | $30.59 | $30.68 | $30.59 | $30.65 | $30.65 | 7,222 |
| 2021-07-20 | $30.48 | $30.64 | $30.42 | $30.59 | $30.59 | 30,991 |
| 2021-07-19 | $30.58 | $30.58 | $30.29 | $30.41 | $30.41 | 79,166 |
| 2021-07-16 | $30.65 | $30.67 | $30.54 | $30.54 | $30.54 | 24,981 |
| 2021-07-15 | $30.61 | $30.64 | $30.60 | $30.60 | $30.60 | 6,407 |
| 2021-07-14 | $30.76 | $30.76 | $30.66 | $30.69 | $30.69 | 18,657 |
| 2021-07-13 | $30.72 | $30.76 | $30.64 | $30.64 | $30.64 | 7,801 |
| 2021-07-12 | $30.67 | $30.72 | $30.66 | $30.68 | $30.68 | 17,922 |
| 2021-07-09 | $30.57 | $30.69 | $30.57 | $30.66 | $30.66 | 18,934 |
| 2021-07-08 | $30.45 | $30.57 | $30.42 | $30.51 | $30.51 | 4,667 |
| 2021-07-07 | $30.65 | $30.69 | $30.58 | $30.62 | $30.62 | 1,271,516 |
| 2021-07-06 | $30.57 | $30.63 | $30.57 | $30.59 | $30.59 | 6,123 |
| 2021-07-02 | $30.65 | $30.66 | $30.56 | $30.62 | $30.62 | 20,690 |
| 2021-07-01 | $30.50 | $30.62 | $30.50 | $30.54 | $30.54 | 15,028 |
| 2021-06-30 | $30.54 | $30.56 | $30.52 | $30.53 | $30.53 | 26,682 |
| 2021-06-29 | $30.64 | $30.64 | $30.54 | $30.57 | $30.57 | 4,776 |
| 2021-06-28 | $30.52 | $30.55 | $30.47 | $30.55 | $30.55 | 12,386 |
| 2021-06-25 | $30.50 | $30.54 | $30.45 | $30.51 | $30.51 | 24,033 |
| 2021-06-24 | $30.54 | $30.54 | $30.42 | $30.50 | $30.50 | 28,083 |
| 2021-06-23 | $30.41 | $30.45 | $30.38 | $30.39 | $30.39 | 5,665 |
| 2021-06-22 | $30.35 | $30.41 | $30.35 | $30.40 | $30.40 | 9,004 |
| 2021-06-21 | $30.21 | $30.36 | $30.21 | $30.36 | $30.36 | 17,998 |
| 2021-06-18 | $30.18 | $30.22 | $30.09 | $30.09 | $30.09 | 19,166 |
| 2021-06-17 | $30.36 | $30.36 | $30.24 | $30.33 | $30.33 | 10,268 |
| 2021-06-16 | $30.45 | $30.45 | $30.30 | $30.30 | $30.30 | 8,288 |
| 2021-06-15 | $30.37 | $30.39 | $30.35 | $30.39 | $30.39 | 10,457 |
| 2021-06-14 | $30.39 | $30.40 | $30.33 | $30.40 | $30.40 | 14,547 |
| 2021-06-11 | $30.21 | $30.40 | $30.20 | $30.38 | $30.38 | 24,629 |
| 2021-06-10 | $30.37 | $30.39 | $30.26 | $30.30 | $30.30 | 15,558 |
| 2021-06-09 | $30.31 | $30.33 | $30.27 | $30.29 | $30.29 | 10,248 |
| 2021-06-08 | $30.31 | $30.31 | $30.22 | $30.27 | $30.27 | 9,734 |
| 2021-06-07 | $30.28 | $30.30 | $30.26 | $30.30 | $30.30 | 5,193 |
| 2021-06-04 | $30.24 | $30.30 | $30.22 | $30.30 | $30.30 | 9,078 |
| 2021-06-03 | $30.15 | $30.20 | $30.13 | $30.16 | $30.16 | 30,810 |
| 2021-06-02 | $30.22 | $30.26 | $30.15 | $30.25 | $30.25 | 40,113 |
| 2021-06-01 | $30.24 | $30.29 | $30.17 | $30.24 | $30.24 | 286,292 |
| 2021-05-28 | $30.23 | $30.27 | $30.20 | $30.23 | $30.23 | 119,969 |
| 2021-05-27 | $30.23 | $30.25 | $30.15 | $30.21 | $30.21 | 12,654 |
| 2021-05-26 | $30.18 | $30.20 | $30.15 | $30.18 | $30.18 | 13,927 |
| 2021-05-25 | $30.14 | $30.20 | $30.08 | $30.16 | $30.16 | 44,102 |
| 2021-05-24 | $30.07 | $30.20 | $30.07 | $30.14 | $30.14 | 145,740 |
| 2021-05-21 | $30.09 | $30.12 | $30.00 | $30.03 | $30.03 | 27,095 |
| 2021-05-20 | $29.96 | $30.07 | $29.96 | $30.04 | $30.04 | 43,642 |
| 2021-05-19 | $29.85 | $29.88 | $29.72 | $29.86 | $29.86 | 218,963 |
| 2021-05-18 | $30.10 | $30.10 | $29.98 | $29.98 | $29.98 | 29,738 |
| 2021-05-17 | $30.06 | $30.07 | $30.00 | $30.04 | $30.04 | 123,244 |
| 2021-05-14 | $30.00 | $30.12 | $29.96 | $30.11 | $30.11 | 55,973 |
| 2021-05-13 | $29.80 | $29.97 | $29.77 | $29.89 | $29.89 | 190,318 |
| 2021-05-12 | $29.91 | $29.91 | $29.71 | $29.72 | $29.72 | 226,658 |
| 2021-05-11 | $30.00 | $30.04 | $29.92 | $29.99 | $29.99 | 54,121 |
| 2021-05-10 | $30.24 | $30.27 | $30.13 | $30.13 | $30.13 | 39,631 |
| 2021-05-07 | $30.24 | $30.25 | $30.17 | $30.21 | $30.21 | 49,101 |
| 2021-05-06 | $30.03 | $30.18 | $30.01 | $30.15 | $30.15 | 129,662 |
| 2021-05-05 | $30.13 | $30.13 | $30.02 | $30.02 | $30.02 | 40,800 |
| 2021-05-04 | $30.09 | $30.09 | $29.95 | $30.02 | $30.02 | 80,611 |
| 2021-05-03 | $30.14 | $30.17 | $30.10 | $30.11 | $30.11 | 49,164 |
| 2021-04-30 | $30.13 | $30.13 | $30.08 | $30.08 | $30.08 | 100,915 |
| 2021-04-29 | $30.18 | $30.19 | $30.04 | $30.17 | $30.17 | 55,578 |
| 2021-04-28 | $30.11 | $30.13 | $30.07 | $30.07 | $30.07 | 71,959 |
| 2021-04-27 | $30.11 | $30.12 | $30.07 | $30.11 | $30.11 | 98,392 |
| 2021-04-26 | $30.12 | $30.13 | $30.07 | $30.10 | $30.10 | 62,226 |
| 2021-04-23 | $29.96 | $30.11 | $29.95 | $30.07 | $30.07 | 1,459,439 |
| 2021-04-22 | $30.08 | $30.09 | $29.93 | $29.97 | $29.97 | 118,183 |
| 2021-04-21 | $29.95 | $30.04 | $29.87 | $30.02 | $30.02 | 68,776 |
| 2021-04-20 | $30.08 | $30.08 | $29.90 | $29.93 | $29.93 | 158,463 |
| 2021-04-19 | $30.06 | $30.11 | $29.99 | $30.02 | $30.02 | 232,989 |