FT Cboe Vest U.S. Equity Deep Buffer ETF - July (DJUL) Exchange: BATS
Data as of April 24, 2024
$38.28 ($0.05) 0.14%
FT Cboe Vest U.S. Equity Deep Buffer ETF - July - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - July.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $38.23 |
| Previous Close | $38.28 |
| High | $38.32 |
| Low | $38.14 |
| Adjusted Open | $38.23 |
| Previous Adjusted Close | $38.28 |
| Adjusted High | $38.32 |
| Adjusted Low | $38.14 |
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - July (DJUL)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - July (DJUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $38.23 | $38.32 | $38.14 | $38.28 | $38.28 | 14,167 |
| 2024-04-23 | $38.10 | $38.27 | $38.10 | $38.23 | $38.23 | 11,125 |
| 2024-04-22 | $37.84 | $38.06 | $37.77 | $37.94 | $37.94 | 51,319 |
| 2024-04-19 | $37.89 | $37.92 | $37.67 | $37.67 | $37.67 | 2,890 |
| 2024-04-18 | $37.96 | $38.00 | $37.88 | $37.90 | $37.90 | 3,739 |
| 2024-04-17 | $38.16 | $38.16 | $37.91 | $37.93 | $37.93 | 18,956 |
| 2024-04-16 | $38.06 | $38.13 | $38.03 | $38.10 | $38.10 | 4,179 |
| 2024-04-15 | $38.44 | $38.50 | $38.06 | $38.08 | $38.08 | 160,684 |
| 2024-04-12 | $38.51 | $38.51 | $38.24 | $38.29 | $38.29 | 9,314 |
| 2024-04-11 | $38.51 | $38.64 | $38.37 | $38.56 | $38.56 | 7,554 |
| 2024-04-10 | $38.43 | $38.50 | $38.39 | $38.44 | $38.44 | 9,883 |
| 2024-04-09 | $38.57 | $38.64 | $38.43 | $38.57 | $38.57 | 9,726 |
| 2024-04-08 | $38.58 | $38.64 | $38.56 | $38.56 | $38.56 | 8,869 |
| 2024-04-05 | $38.45 | $38.62 | $38.45 | $38.52 | $38.52 | 9,576 |
| 2024-04-04 | $38.71 | $38.74 | $38.33 | $38.40 | $38.40 | 10,712 |
| 2024-04-03 | $38.52 | $38.63 | $38.52 | $38.63 | $38.63 | 10,981 |
| 2024-04-02 | $38.52 | $38.54 | $38.47 | $38.54 | $38.54 | 8,567 |
| 2024-04-01 | $38.70 | $38.74 | $38.61 | $38.65 | $38.65 | 36,834 |
| 2024-03-28 | $38.68 | $38.71 | $38.67 | $38.68 | $38.68 | 21,140 |
| 2024-03-27 | $38.63 | $38.67 | $38.55 | $38.67 | $38.67 | 13,003 |
| 2024-03-26 | $38.59 | $38.61 | $38.54 | $38.54 | $38.54 | 11,415 |
| 2024-03-25 | $38.58 | $38.60 | $38.54 | $38.56 | $38.56 | 57,028 |
| 2024-03-22 | $38.60 | $38.63 | $38.56 | $38.58 | $38.58 | 93,910 |
| 2024-03-21 | $38.64 | $38.66 | $38.57 | $38.57 | $38.57 | 18,992 |
| 2024-03-20 | $38.38 | $38.54 | $38.37 | $38.53 | $38.53 | 15,661 |
| 2024-03-19 | $38.24 | $38.39 | $38.23 | $38.38 | $38.38 | 19,957 |
| 2024-03-18 | $38.34 | $38.37 | $38.28 | $38.28 | $38.28 | 18,931 |
| 2024-03-15 | $38.23 | $38.24 | $38.15 | $38.18 | $38.18 | 16,375 |
| 2024-03-14 | $38.32 | $38.32 | $38.22 | $38.28 | $38.28 | 14,213 |
| 2024-03-13 | $38.32 | $38.38 | $38.30 | $38.31 | $38.31 | 175,624 |
| 2024-03-12 | $38.28 | $38.37 | $38.22 | $38.37 | $38.37 | 149,675 |
| 2024-03-11 | $38.12 | $38.17 | $38.04 | $38.13 | $38.13 | 8,197 |
| 2024-03-08 | $38.26 | $38.36 | $38.12 | $38.15 | $38.15 | 405,035 |
| 2024-03-07 | $38.22 | $38.27 | $38.17 | $38.24 | $38.24 | 785,545 |
| 2024-03-06 | $38.09 | $38.17 | $38.04 | $38.09 | $38.09 | 152,061 |
| 2024-03-05 | $38.11 | $38.13 | $37.93 | $38.01 | $38.01 | 87,790 |
| 2024-03-04 | $38.18 | $38.29 | $38.17 | $38.18 | $38.18 | 104,282 |
| 2024-03-01 | $38.09 | $38.23 | $38.09 | $38.23 | $38.23 | 69,022 |
| 2024-02-29 | $38.04 | $38.13 | $37.97 | $38.07 | $38.07 | 52,393 |
| 2024-02-28 | $37.93 | $38.01 | $37.93 | $37.97 | $37.97 | 19,186 |
| 2024-02-27 | $37.97 | $38.03 | $37.93 | $38.01 | $38.01 | 87,092 |
| 2024-02-26 | $38.02 | $38.02 | $37.94 | $37.94 | $37.94 | 61,713 |
| 2024-02-23 | $38.04 | $38.06 | $38.00 | $38.00 | $38.00 | 16,873 |
| 2024-02-22 | $37.89 | $37.99 | $37.87 | $37.96 | $37.96 | 242,360 |
| 2024-02-21 | $37.52 | $37.60 | $37.45 | $37.58 | $37.58 | 71,426 |
| 2024-02-20 | $37.60 | $37.66 | $37.47 | $37.55 | $37.55 | 233,104 |
| 2024-02-16 | $37.74 | $37.82 | $37.65 | $37.66 | $37.66 | 22,908 |
| 2024-02-15 | $37.73 | $37.78 | $37.64 | $37.75 | $37.75 | 137,124 |
| 2024-02-14 | $37.54 | $37.65 | $37.50 | $37.65 | $37.65 | 34,910 |
| 2024-02-13 | $37.42 | $37.52 | $37.28 | $37.43 | $37.43 | 110,807 |
| 2024-02-12 | $37.76 | $37.82 | $37.70 | $37.71 | $37.71 | 22,765 |
| 2024-02-09 | $37.68 | $37.76 | $37.65 | $37.73 | $37.73 | 37,190 |
| 2024-02-08 | $37.62 | $37.66 | $37.58 | $37.62 | $37.62 | 24,332 |
| 2024-02-07 | $37.53 | $37.64 | $37.50 | $37.60 | $37.60 | 33,576 |
| 2024-02-06 | $37.45 | $37.47 | $37.36 | $37.44 | $37.44 | 47,541 |
| 2024-02-05 | $37.43 | $37.46 | $37.31 | $37.37 | $37.37 | 10,620 |
| 2024-02-02 | $37.19 | $37.51 | $37.19 | $37.44 | $37.44 | 95,153 |
| 2024-02-01 | $37.01 | $37.25 | $36.94 | $37.21 | $37.21 | 194,196 |
| 2024-01-31 | $37.18 | $37.19 | $36.93 | $36.93 | $36.93 | 78,958 |
| 2024-01-30 | $37.25 | $37.32 | $37.25 | $37.29 | $37.29 | 28,238 |
| 2024-01-29 | $37.17 | $37.34 | $37.14 | $37.31 | $37.31 | 10,746 |
| 2024-01-26 | $37.18 | $37.23 | $37.10 | $37.14 | $37.14 | 44,295 |
| 2024-01-25 | $37.20 | $37.20 | $37.06 | $37.16 | $37.16 | 140,483 |
| 2024-01-24 | $37.17 | $37.21 | $37.04 | $37.04 | $37.04 | 64,611 |
| 2024-01-23 | $36.98 | $37.07 | $36.94 | $37.04 | $37.04 | 11,571 |
| 2024-01-22 | $37.04 | $37.04 | $36.92 | $36.96 | $36.96 | 42,209 |
| 2024-01-19 | $36.66 | $36.96 | $36.66 | $36.90 | $36.90 | 12,049 |
| 2024-01-18 | $36.48 | $36.61 | $36.40 | $36.59 | $36.59 | 15,724 |
| 2024-01-17 | $36.33 | $36.42 | $36.25 | $36.40 | $36.40 | 37,819 |
| 2024-01-16 | $36.51 | $36.62 | $36.41 | $36.50 | $36.50 | 99,202 |
| 2024-01-12 | $36.69 | $36.70 | $36.53 | $36.59 | $36.59 | 90,250 |
| 2024-01-11 | $36.60 | $36.60 | $36.38 | $36.56 | $36.56 | 200,662 |
| 2024-01-10 | $36.53 | $36.65 | $36.46 | $36.59 | $36.59 | 26,317 |
| 2024-01-09 | $36.38 | $36.51 | $36.36 | $36.44 | $36.44 | 53,421 |
| 2024-01-08 | $36.12 | $36.47 | $36.12 | $36.46 | $36.46 | 50,306 |
| 2024-01-05 | $36.18 | $36.30 | $36.07 | $36.14 | $36.14 | 17,762 |
| 2024-01-04 | $36.12 | $36.29 | $36.09 | $36.13 | $36.13 | 40,003 |
| 2024-01-03 | $36.23 | $36.30 | $36.16 | $36.18 | $36.18 | 117,949 |
| 2024-01-02 | $36.34 | $36.42 | $36.17 | $36.37 | $36.37 | 260,934 |
| 2023-12-29 | $36.56 | $36.63 | $36.45 | $36.50 | $36.50 | 27,097 |
| 2023-12-28 | $36.59 | $36.62 | $36.56 | $36.56 | $36.56 | 28,020 |
| 2023-12-27 | $36.83 | $36.83 | $36.47 | $36.56 | $36.56 | 35,918 |
| 2023-12-26 | $36.36 | $36.58 | $36.36 | $36.51 | $36.51 | 4,991 |
| 2023-12-22 | $36.43 | $36.49 | $36.36 | $36.44 | $36.44 | 23,024 |
| 2023-12-21 | $36.26 | $36.33 | $36.17 | $36.33 | $36.33 | 50,631 |
| 2023-12-20 | $36.33 | $36.50 | $36.09 | $36.09 | $36.09 | 38,257 |
| 2023-12-19 | $36.34 | $36.48 | $36.34 | $36.45 | $36.45 | 53,831 |
| 2023-12-18 | $36.28 | $36.39 | $36.28 | $36.35 | $36.35 | 361,860 |
| 2023-12-15 | $36.20 | $36.28 | $36.15 | $36.25 | $36.25 | 121,383 |
| 2023-12-14 | $36.28 | $36.31 | $36.13 | $36.19 | $36.19 | 31,907 |
| 2023-12-13 | $35.83 | $36.17 | $35.80 | $36.12 | $36.12 | 56,094 |
| 2023-12-12 | $35.66 | $35.84 | $35.66 | $35.78 | $35.78 | 140,257 |
| 2023-12-11 | $35.55 | $35.73 | $35.55 | $35.68 | $35.68 | 23,598 |
| 2023-12-08 | $35.53 | $35.66 | $35.49 | $35.60 | $35.60 | 19,790 |
| 2023-12-07 | $35.45 | $35.57 | $35.44 | $35.48 | $35.48 | 64,679 |
| 2023-12-06 | $35.56 | $35.56 | $35.28 | $35.34 | $35.34 | 34,406 |
| 2023-12-05 | $35.30 | $35.47 | $35.30 | $35.45 | $35.45 | 27,949 |
| 2023-12-04 | $35.42 | $35.43 | $35.28 | $35.39 | $35.39 | 24,619 |
| 2023-12-01 | $35.33 | $35.57 | $35.30 | $35.52 | $35.52 | 65,037 |
| 2023-11-30 | $35.31 | $35.44 | $35.22 | $35.44 | $35.44 | 26,536 |
| 2023-11-29 | $35.40 | $35.50 | $35.29 | $35.33 | $35.33 | 57,125 |
| 2023-11-28 | $35.30 | $35.42 | $35.29 | $35.30 | $35.30 | 12,589 |
| 2023-11-27 | $35.24 | $35.36 | $35.24 | $35.28 | $35.28 | 25,686 |
| 2023-11-24 | $35.37 | $35.37 | $35.29 | $35.33 | $35.33 | 13,497 |
| 2023-11-22 | $35.36 | $35.38 | $35.24 | $35.29 | $35.29 | 465,200 |
| 2023-11-21 | $35.18 | $35.28 | $35.14 | $35.28 | $35.28 | 176,683 |
| 2023-11-20 | $35.06 | $35.34 | $35.06 | $35.27 | $35.27 | 66,901 |
| 2023-11-17 | $35.09 | $35.15 | $35.02 | $35.08 | $35.08 | 31,497 |
| 2023-11-16 | $34.98 | $35.09 | $34.93 | $35.09 | $35.09 | 237,875 |
| 2023-11-15 | $35.06 | $35.14 | $35.02 | $35.07 | $35.07 | 66,264 |
| 2023-11-14 | $34.88 | $35.08 | $34.88 | $35.02 | $35.02 | 50,019 |
| 2023-11-13 | $34.51 | $34.61 | $34.42 | $34.54 | $34.54 | 678,354 |
| 2023-11-10 | $34.36 | $34.62 | $34.27 | $34.57 | $34.57 | 125,965 |
| 2023-11-09 | $34.44 | $34.44 | $34.20 | $34.26 | $34.26 | 125,738 |
| 2023-11-08 | $34.48 | $34.48 | $34.37 | $34.38 | $34.38 | 47,365 |
| 2023-11-07 | $34.39 | $34.45 | $34.25 | $34.42 | $34.42 | 49,450 |
| 2023-11-06 | $34.28 | $34.37 | $34.22 | $34.35 | $34.35 | 375,055 |
| 2023-11-03 | $34.17 | $34.38 | $34.17 | $34.30 | $34.30 | 123,929 |
| 2023-11-02 | $33.85 | $34.12 | $33.85 | $34.06 | $34.06 | 980,399 |
| 2023-11-01 | $33.57 | $33.79 | $33.55 | $33.76 | $33.76 | 62,546 |
| 2023-10-31 | $33.35 | $33.58 | $33.35 | $33.56 | $33.56 | 142,589 |
| 2023-10-30 | $33.38 | $33.52 | $33.31 | $33.47 | $33.47 | 78,751 |
| 2023-10-27 | $33.37 | $33.40 | $33.16 | $33.27 | $33.27 | 185,168 |
| 2023-10-26 | $33.49 | $33.52 | $33.31 | $33.35 | $33.35 | 634,123 |
| 2023-10-25 | $33.75 | $33.75 | $33.50 | $33.56 | $33.56 | 749,159 |
| 2023-10-24 | $33.79 | $33.87 | $33.65 | $33.84 | $33.84 | 231,807 |
| 2023-10-23 | $33.65 | $33.89 | $33.57 | $33.70 | $33.70 | 60,230 |
| 2023-10-20 | $33.95 | $33.95 | $33.72 | $33.74 | $33.74 | 32,328 |
| 2023-10-19 | $34.11 | $34.23 | $33.94 | $33.98 | $33.98 | 197,726 |
| 2023-10-18 | $34.31 | $34.33 | $34.09 | $34.14 | $34.14 | 30,488 |
| 2023-10-17 | $34.24 | $34.50 | $34.23 | $34.42 | $34.42 | 24,018 |
| 2023-10-16 | $34.25 | $34.47 | $34.25 | $34.42 | $34.42 | 65,196 |
| 2023-10-13 | $34.31 | $34.43 | $34.11 | $34.21 | $34.21 | 12,871 |
| 2023-10-12 | $34.44 | $34.45 | $34.18 | $34.30 | $34.30 | 78,084 |
| 2023-10-11 | $34.42 | $34.45 | $34.26 | $34.44 | $34.44 | 193,545 |
| 2023-10-10 | $34.23 | $34.47 | $34.23 | $34.36 | $34.36 | 48,690 |
| 2023-10-09 | $34.03 | $34.27 | $34.01 | $34.22 | $34.22 | 43,553 |
| 2023-10-06 | $33.77 | $34.18 | $33.67 | $34.11 | $34.11 | 152,286 |
| 2023-10-05 | $33.90 | $33.91 | $33.69 | $33.88 | $33.88 | 98,823 |
| 2023-10-04 | $33.76 | $33.91 | $33.69 | $33.88 | $33.88 | 387,564 |
| 2023-10-03 | $33.89 | $33.93 | $33.66 | $33.74 | $33.74 | 37,447 |
| 2023-10-02 | $33.86 | $33.98 | $33.86 | $33.96 | $33.96 | 127,394 |
| 2023-09-29 | $34.17 | $34.17 | $33.92 | $33.97 | $33.97 | 88,522 |
| 2023-09-28 | $33.89 | $34.12 | $33.85 | $34.03 | $34.03 | 283,139 |
| 2023-09-27 | $33.97 | $33.98 | $33.77 | $33.92 | $33.92 | 95,923 |
| 2023-09-26 | $33.99 | $34.02 | $33.85 | $33.94 | $33.94 | 38,751 |
| 2023-09-25 | $34.07 | $34.19 | $34.05 | $34.19 | $34.19 | 15,661 |
| 2023-09-22 | $34.20 | $34.26 | $34.07 | $34.12 | $34.12 | 150,557 |
| 2023-09-21 | $34.28 | $34.34 | $34.14 | $34.14 | $34.14 | 81,085 |
| 2023-09-20 | $34.67 | $34.77 | $34.50 | $34.51 | $34.51 | 146,580 |
| 2023-09-19 | $34.68 | $34.73 | $34.54 | $34.70 | $34.70 | 194,091 |
| 2023-09-18 | $34.77 | $34.81 | $34.69 | $34.73 | $34.73 | 96,137 |
| 2023-09-15 | $34.90 | $34.91 | $34.71 | $34.74 | $34.74 | 51,557 |
| 2023-09-14 | $34.94 | $35.03 | $34.87 | $35.02 | $35.02 | 24,983 |
| 2023-09-13 | $34.81 | $34.87 | $34.74 | $34.83 | $34.83 | 19,122 |
| 2023-09-12 | $34.89 | $34.90 | $34.76 | $34.81 | $34.81 | 121,741 |
| 2023-09-11 | $34.87 | $34.92 | $34.80 | $34.92 | $34.92 | 37,032 |
| 2023-09-08 | $34.77 | $34.87 | $34.71 | $34.80 | $34.80 | 50,337 |
| 2023-09-07 | $34.71 | $34.79 | $34.64 | $34.77 | $34.77 | 68,250 |
| 2023-09-06 | $34.83 | $34.85 | $34.70 | $34.83 | $34.83 | 62,708 |
| 2023-09-05 | $35.04 | $35.04 | $34.95 | $34.95 | $34.95 | 34,352 |
| 2023-09-01 | $35.13 | $35.13 | $34.97 | $35.06 | $35.06 | 15,376 |
| 2023-08-31 | $35.06 | $35.13 | $34.97 | $35.03 | $35.03 | 167,101 |
| 2023-08-30 | $34.98 | $35.06 | $34.96 | $35.04 | $35.04 | 97,828 |
| 2023-08-29 | $34.67 | $34.96 | $34.60 | $34.94 | $34.94 | 43,819 |
| 2023-08-28 | $34.52 | $34.68 | $34.52 | $34.64 | $34.64 | 50,582 |
| 2023-08-25 | $34.49 | $34.57 | $34.30 | $34.53 | $34.53 | 54,752 |
| 2023-08-24 | $34.81 | $34.81 | $34.38 | $34.41 | $34.41 | 33,106 |
| 2023-08-23 | $34.49 | $34.70 | $34.49 | $34.69 | $34.69 | 710,723 |
| 2023-08-22 | $34.59 | $34.59 | $34.39 | $34.44 | $34.44 | 236,388 |
| 2023-08-21 | $34.35 | $34.53 | $34.34 | $34.51 | $34.51 | 72,001 |
| 2023-08-18 | $34.24 | $34.43 | $34.24 | $34.38 | $34.38 | 176,791 |
| 2023-08-17 | $34.52 | $34.57 | $34.32 | $34.35 | $34.35 | 56,254 |
| 2023-08-16 | $34.65 | $34.73 | $34.53 | $34.53 | $34.53 | 85,073 |
| 2023-08-15 | $34.84 | $34.84 | $34.66 | $34.68 | $34.68 | 148,785 |
| 2023-08-14 | $34.79 | $34.91 | $34.73 | $34.91 | $34.91 | 37,948 |
| 2023-08-11 | $34.73 | $34.86 | $34.69 | $34.78 | $34.78 | 73,396 |
| 2023-08-10 | $34.98 | $35.07 | $34.75 | $34.81 | $34.81 | 107,834 |
| 2023-08-09 | $34.97 | $34.97 | $34.73 | $34.81 | $34.81 | 84,369 |
| 2023-08-08 | $34.91 | $34.98 | $34.76 | $34.94 | $34.94 | 117,365 |
| 2023-08-07 | $34.99 | $35.03 | $34.89 | $34.99 | $34.99 | 193,564 |
| 2023-08-04 | $35.06 | $35.15 | $34.85 | $34.85 | $34.85 | 91,731 |
| 2023-08-03 | $34.89 | $35.04 | $34.87 | $34.94 | $34.94 | 277,713 |
| 2023-08-02 | $35.13 | $35.14 | $34.97 | $35.01 | $35.01 | 218,710 |
| 2023-08-01 | $35.30 | $35.32 | $35.22 | $35.28 | $35.28 | 182,152 |
| 2023-07-31 | $35.38 | $35.38 | $35.26 | $35.33 | $35.33 | 148,975 |
| 2023-07-28 | $35.23 | $35.35 | $35.22 | $35.31 | $35.31 | 176,692 |
| 2023-07-27 | $35.34 | $35.43 | $35.09 | $35.12 | $35.12 | 368,199 |
| 2023-07-26 | $35.21 | $35.28 | $35.15 | $35.25 | $35.25 | 1,470,405 |
| 2023-07-25 | $35.17 | $35.29 | $35.17 | $35.24 | $35.24 | 172,951 |
| 2023-07-24 | $35.11 | $35.21 | $35.10 | $35.14 | $35.14 | 1,004,848 |
| 2023-07-21 | $35.00 | $35.13 | $35.00 | $35.06 | $35.06 | 1,005,778 |
| 2023-07-20 | $35.08 | $35.08 | $35.01 | $35.02 | $35.02 | 64,798 |
| 2023-07-19 | $35.00 | $35.06 | $34.98 | $35.02 | $35.02 | 11,035 |
| 2023-07-18 | $35.02 | $35.04 | $35.00 | $35.03 | $35.03 | 8,943 |
| 2023-07-17 | $34.98 | $35.00 | $34.94 | $34.99 | $34.99 | 4,241 |
| 2023-07-14 | $34.95 | $35.00 | $34.93 | $34.98 | $34.98 | 3,912 |
| 2023-07-13 | $34.99 | $34.99 | $34.91 | $34.94 | $34.94 | 2,989 |
| 2023-07-12 | $34.76 | $34.92 | $34.76 | $34.88 | $34.88 | 25,953 |
| 2023-07-11 | $34.69 | $34.72 | $34.64 | $34.72 | $34.72 | 11,956 |
| 2023-07-10 | $34.52 | $34.61 | $34.52 | $34.57 | $34.57 | 4,909 |
| 2023-07-07 | $34.57 | $34.70 | $34.54 | $34.54 | $34.54 | 4,536 |
| 2023-07-06 | $34.52 | $34.57 | $34.41 | $34.57 | $34.57 | 6,074 |
| 2023-07-05 | $34.70 | $34.71 | $34.65 | $34.70 | $34.70 | 3,352 |
| 2023-07-03 | $34.69 | $34.71 | $34.69 | $34.71 | $34.71 | 417 |
| 2023-06-30 | $34.63 | $34.70 | $34.63 | $34.70 | $34.70 | 10,562 |
| 2023-06-29 | $34.32 | $34.44 | $34.32 | $34.44 | $34.44 | 8,000 |
| 2023-06-28 | $34.28 | $34.37 | $34.28 | $34.32 | $34.32 | 3,270 |
| 2023-06-27 | $34.16 | $34.35 | $34.16 | $34.35 | $34.35 | 3,741 |
| 2023-06-26 | $34.20 | $34.20 | $34.07 | $34.07 | $34.07 | 1,494 |
| 2023-06-23 | $34.15 | $34.23 | $34.12 | $34.17 | $34.17 | 12,521 |
| 2023-06-22 | $34.15 | $34.31 | $34.15 | $34.31 | $34.31 | 1,093 |
| 2023-06-21 | $34.17 | $34.23 | $34.17 | $34.22 | $34.22 | 3,931 |
| 2023-06-20 | $34.20 | $34.34 | $34.19 | $34.30 | $34.30 | 1,907 |
| 2023-06-16 | $34.43 | $34.43 | $34.34 | $34.36 | $34.36 | 11,031 |
| 2023-06-15 | $34.28 | $34.42 | $34.28 | $34.38 | $34.38 | 5,162 |
| 2023-06-14 | $34.22 | $34.30 | $34.15 | $34.16 | $34.16 | 1,710 |
| 2023-06-13 | $34.15 | $34.17 | $34.13 | $34.16 | $34.16 | 6,110 |
| 2023-06-12 | $33.80 | $33.98 | $33.80 | $33.98 | $33.98 | 1,086 |
| 2023-06-09 | $33.84 | $33.87 | $33.73 | $33.79 | $33.79 | 5,872 |
| 2023-06-08 | $33.49 | $33.77 | $33.49 | $33.75 | $33.75 | 1,298 |
| 2023-06-07 | $33.66 | $33.70 | $33.56 | $33.57 | $33.57 | 6,667 |
| 2023-06-06 | $33.62 | $33.68 | $33.57 | $33.68 | $33.68 | 73,018 |
| 2023-06-05 | $33.64 | $33.69 | $33.55 | $33.59 | $33.59 | 3,847 |
| 2023-06-02 | $33.53 | $33.64 | $33.53 | $33.64 | $33.64 | 4,180 |
| 2023-06-01 | $32.93 | $33.25 | $32.93 | $33.22 | $33.22 | 3,694 |
| 2023-05-31 | $32.83 | $32.98 | $32.83 | $32.98 | $32.98 | 2,080 |
| 2023-05-30 | $33.21 | $33.21 | $33.08 | $33.11 | $33.11 | 5,255 |
| 2023-05-26 | $32.97 | $33.16 | $32.97 | $33.14 | $33.14 | 6,369 |
| 2023-05-25 | $32.65 | $32.83 | $32.65 | $32.77 | $32.77 | 3,352 |
| 2023-05-24 | $32.56 | $32.57 | $32.50 | $32.53 | $32.53 | 5,607 |
| 2023-05-23 | $32.95 | $33.02 | $32.73 | $32.75 | $32.75 | 7,439 |
| 2023-05-22 | $32.99 | $33.12 | $32.99 | $33.05 | $33.05 | 10,744 |
| 2023-05-19 | $32.99 | $33.05 | $32.96 | $33.05 | $33.05 | 64,783 |
| 2023-05-18 | $32.79 | $33.07 | $32.79 | $33.07 | $33.07 | 527 |
| 2023-05-17 | $32.60 | $32.81 | $32.56 | $32.81 | $32.81 | 3,906 |
| 2023-05-16 | $32.56 | $32.58 | $32.49 | $32.49 | $32.49 | 13,879 |
| 2023-05-15 | $32.50 | $32.71 | $32.50 | $32.64 | $32.64 | 9,404 |
| 2023-05-12 | $32.66 | $32.70 | $32.42 | $32.58 | $32.58 | 1,586 |
| 2023-05-11 | $32.47 | $32.61 | $32.47 | $32.61 | $32.61 | 5,938 |
| 2023-05-10 | $32.62 | $32.66 | $32.48 | $32.66 | $32.66 | 15,607 |
| 2023-05-09 | $32.52 | $32.57 | $32.52 | $32.54 | $32.54 | 226,386 |
| 2023-05-08 | $32.61 | $32.68 | $32.53 | $32.65 | $32.65 | 13,342 |
| 2023-05-05 | $32.50 | $32.61 | $32.48 | $32.61 | $32.61 | 8,941 |
| 2023-05-04 | $32.15 | $32.24 | $32.13 | $32.16 | $32.16 | 7,410 |
| 2023-05-03 | $32.63 | $32.66 | $32.35 | $32.35 | $32.35 | 12,637 |
| 2023-05-02 | $32.69 | $32.70 | $32.37 | $32.50 | $32.50 | 25,392 |
| 2023-05-01 | $32.86 | $32.94 | $32.80 | $32.82 | $32.82 | 598,083 |
| 2023-04-28 | $32.62 | $32.81 | $32.62 | $32.79 | $32.79 | 7,334 |
| 2023-04-27 | $32.26 | $32.64 | $32.26 | $32.61 | $32.61 | 6,473 |
| 2023-04-26 | $32.24 | $32.30 | $32.06 | $32.15 | $32.15 | 11,674 |
| 2023-04-25 | $32.52 | $32.52 | $32.24 | $32.26 | $32.26 | 7,468 |
| 2023-04-24 | $32.63 | $32.64 | $32.53 | $32.62 | $32.62 | 2,929 |
| 2023-04-21 | $32.59 | $32.61 | $32.53 | $32.59 | $32.59 | 10,659 |
| 2023-04-20 | $32.60 | $32.63 | $32.51 | $32.57 | $32.57 | 5,579 |
| 2023-04-19 | $32.57 | $32.72 | $32.57 | $32.67 | $32.67 | 111,154 |
| 2023-04-18 | $32.72 | $32.72 | $32.59 | $32.69 | $32.69 | 2,122 |
| 2023-04-17 | $32.49 | $32.62 | $32.47 | $32.62 | $32.62 | 6,559 |
| 2023-04-14 | $32.65 | $32.65 | $32.42 | $32.57 | $32.57 | 17,252 |
| 2023-04-13 | $32.38 | $32.63 | $32.38 | $32.60 | $32.60 | 8,439 |
| 2023-04-12 | $32.42 | $32.50 | $32.15 | $32.27 | $32.27 | 118,639 |
| 2023-04-11 | $32.41 | $32.49 | $32.37 | $32.39 | $32.39 | 7,005 |
| 2023-04-10 | $32.20 | $32.39 | $32.19 | $32.35 | $32.35 | 30,825 |
| 2023-04-06 | $32.22 | $32.40 | $32.19 | $32.35 | $32.35 | 17,949 |
| 2023-04-05 | $32.29 | $32.29 | $32.15 | $32.27 | $32.27 | 18,073 |
| 2023-04-04 | $32.44 | $32.44 | $32.23 | $32.31 | $32.31 | 15,282 |
| 2023-04-03 | $32.34 | $32.44 | $32.30 | $32.44 | $32.44 | 18,343 |
| 2023-03-31 | $32.00 | $32.34 | $32.00 | $32.34 | $32.34 | 10,021 |
| 2023-03-30 | $32.04 | $32.05 | $31.90 | $32.03 | $32.03 | 11,891 |
| 2023-03-29 | $31.78 | $31.95 | $31.75 | $31.90 | $31.90 | 12,307 |
| 2023-03-28 | $31.59 | $31.63 | $31.52 | $31.57 | $31.57 | 21,587 |
| 2023-03-27 | $31.69 | $31.76 | $31.63 | $31.66 | $31.66 | 12,193 |
| 2023-03-24 | $31.37 | $31.62 | $31.36 | $31.59 | $31.59 | 31,486 |
| 2023-03-23 | $31.62 | $31.81 | $31.36 | $31.53 | $31.53 | 22,527 |
| 2023-03-22 | $31.73 | $31.90 | $31.49 | $31.49 | $31.49 | 50,918 |
| 2023-03-21 | $31.73 | $31.82 | $31.60 | $31.79 | $31.79 | 52,159 |
| 2023-03-20 | $31.43 | $31.56 | $31.39 | $31.49 | $31.49 | 74,372 |
| 2023-03-17 | $31.43 | $31.43 | $31.28 | $31.35 | $31.35 | 14,441 |
| 2023-03-16 | $31.14 | $31.55 | $31.11 | $31.53 | $31.53 | 11,298 |
| 2023-03-15 | $30.98 | $31.22 | $30.97 | $31.21 | $31.21 | 10,909 |
| 2023-03-14 | $31.30 | $31.38 | $31.04 | $31.29 | $31.29 | 23,733 |
| 2023-03-13 | $31.01 | $31.19 | $30.99 | $31.02 | $31.02 | 25,413 |
| 2023-03-10 | $31.18 | $31.27 | $30.99 | $30.99 | $30.99 | 4,710 |
| 2023-03-09 | $31.73 | $31.73 | $31.24 | $31.27 | $31.27 | 4,951 |
| 2023-03-08 | $31.62 | $31.67 | $31.52 | $31.59 | $31.59 | 10,267 |
| 2023-03-07 | $31.88 | $31.88 | $31.55 | $31.62 | $31.62 | 9,773 |
| 2023-03-06 | $31.95 | $32.08 | $31.93 | $31.94 | $31.94 | 40,822 |
| 2023-03-03 | $31.69 | $31.97 | $31.67 | $31.97 | $31.97 | 7,733 |
| 2023-03-02 | $31.33 | $31.59 | $31.33 | $31.59 | $31.59 | 1,614 |
| 2023-03-01 | $31.44 | $31.52 | $31.44 | $31.45 | $31.45 | 6,711 |
| 2023-02-28 | $31.60 | $31.72 | $31.55 | $31.58 | $31.58 | 8,986 |
| 2023-02-27 | $31.72 | $31.81 | $31.58 | $31.59 | $31.59 | 5,507 |
| 2023-02-24 | $31.49 | $31.56 | $31.44 | $31.54 | $31.54 | 12,786 |
| 2023-02-23 | $31.79 | $31.81 | $31.51 | $31.76 | $31.76 | 24,903 |
| 2023-02-22 | $31.75 | $31.75 | $31.59 | $31.64 | $31.64 | 11,528 |
| 2023-02-21 | $31.86 | $31.87 | $31.67 | $31.69 | $31.69 | 5,987 |
| 2023-02-17 | $31.95 | $32.11 | $31.95 | $32.06 | $32.06 | 7,583 |
| 2023-02-16 | $32.10 | $32.30 | $32.10 | $32.12 | $32.12 | 31,645 |
| 2023-02-15 | $32.20 | $32.35 | $32.17 | $32.35 | $32.35 | 17,023 |
| 2023-02-14 | $32.14 | $32.39 | $32.14 | $32.33 | $32.33 | 21,464 |
| 2023-02-13 | $32.17 | $32.31 | $32.17 | $32.27 | $32.27 | 4,378 |
| 2023-02-10 | $32.02 | $32.13 | $32.01 | $32.09 | $32.09 | 3,982 |
| 2023-02-09 | $32.36 | $32.36 | $31.98 | $32.05 | $32.05 | 4,686 |
| 2023-02-08 | $32.29 | $32.33 | $32.16 | $32.21 | $32.21 | 12,502 |
| 2023-02-07 | $32.11 | $32.43 | $32.09 | $32.43 | $32.43 | 122,334 |
| 2023-02-06 | $32.16 | $32.25 | $32.08 | $32.18 | $32.18 | 5,100 |
| 2023-02-03 | $32.34 | $32.46 | $32.22 | $32.30 | $32.30 | 8,700 |
| 2023-02-02 | $32.40 | $32.51 | $32.31 | $32.47 | $32.47 | 5,678 |
| 2023-02-01 | $31.97 | $32.29 | $31.89 | $32.22 | $32.22 | 10,292 |
| 2023-01-31 | $31.93 | $32.08 | $31.92 | $32.08 | $32.08 | 6,473 |
| 2023-01-30 | $31.94 | $31.94 | $31.75 | $31.75 | $31.75 | 38,564 |
| 2023-01-27 | $32.03 | $32.13 | $31.94 | $32.01 | $32.01 | 9,750 |
| 2023-01-26 | $31.81 | $31.95 | $31.71 | $31.93 | $31.93 | 10,436 |
| 2023-01-25 | $31.52 | $31.76 | $31.50 | $31.72 | $31.72 | 16,231 |
| 2023-01-24 | $31.67 | $31.80 | $31.65 | $31.74 | $31.74 | 15,633 |
| 2023-01-23 | $31.62 | $31.87 | $31.62 | $31.75 | $31.75 | 15,248 |
| 2023-01-20 | $31.27 | $31.56 | $31.19 | $31.53 | $31.53 | 13,299 |
| 2023-01-19 | $31.19 | $31.26 | $31.12 | $31.20 | $31.20 | 6,536 |
| 2023-01-18 | $31.65 | $31.71 | $31.34 | $31.34 | $31.34 | 12,421 |
| 2023-01-17 | $31.63 | $31.71 | $31.56 | $31.58 | $31.58 | 8,989 |
| 2023-01-13 | $31.40 | $31.60 | $31.40 | $31.60 | $31.60 | 7,288 |
| 2023-01-12 | $31.37 | $31.53 | $31.37 | $31.48 | $31.48 | 6,899 |
| 2023-01-11 | $31.35 | $31.45 | $31.27 | $31.43 | $31.43 | 5,188 |
| 2023-01-10 | $31.11 | $31.22 | $31.09 | $31.22 | $31.22 | 5,288 |
| 2023-01-09 | $31.16 | $31.36 | $31.10 | $31.10 | $31.10 | 8,530 |
| 2023-01-06 | $30.86 | $31.14 | $30.83 | $31.07 | $31.07 | 29,097 |
| 2023-01-05 | $30.73 | $30.83 | $30.68 | $30.68 | $30.68 | 10,445 |
| 2023-01-04 | $30.90 | $30.96 | $30.78 | $30.88 | $30.88 | 3,478 |
| 2023-01-03 | $30.76 | $30.84 | $30.69 | $30.83 | $30.83 | 8,701 |
| 2022-12-30 | $30.76 | $30.91 | $30.71 | $30.91 | $30.91 | 6,111 |
| 2022-12-29 | $30.83 | $30.92 | $30.83 | $30.87 | $30.87 | 7,896 |
| 2022-12-28 | $30.87 | $30.87 | $30.64 | $30.64 | $30.64 | 2,111 |
| 2022-12-27 | $30.82 | $30.87 | $30.80 | $30.81 | $30.81 | 3,123 |
| 2022-12-23 | $30.75 | $30.88 | $30.68 | $30.88 | $30.88 | 4,824 |
| 2022-12-22 | $30.71 | $30.78 | $30.54 | $30.78 | $30.78 | 27,774 |
| 2022-12-21 | $30.90 | $31.07 | $30.88 | $30.99 | $30.99 | 853,244 |
| 2022-12-20 | $30.78 | $30.84 | $30.71 | $30.81 | $30.81 | 94,116 |
| 2022-12-19 | $30.88 | $30.88 | $30.69 | $30.79 | $30.79 | 3,272 |
| 2022-12-16 | $30.91 | $30.95 | $30.75 | $30.93 | $30.93 | 7,993 |
| 2022-12-15 | $31.14 | $31.16 | $31.00 | $31.09 | $31.09 | 32,904 |
| 2022-12-14 | $31.65 | $31.68 | $31.24 | $31.50 | $31.50 | 7,766 |
| 2022-12-13 | $31.74 | $31.74 | $31.47 | $31.57 | $31.57 | 7,263 |
| 2022-12-12 | $31.26 | $31.43 | $31.22 | $31.43 | $31.43 | 12,137 |
| 2022-12-09 | $31.31 | $31.35 | $31.24 | $31.25 | $31.25 | 12,717 |
| 2022-12-08 | $31.35 | $31.35 | $31.25 | $31.29 | $31.29 | 9,192 |
| 2022-12-07 | $31.22 | $31.24 | $31.13 | $31.16 | $31.16 | 59,395 |
| 2022-12-06 | $31.30 | $31.30 | $31.15 | $31.25 | $31.25 | 16,164 |
| 2022-12-05 | $31.59 | $31.60 | $31.38 | $31.47 | $31.47 | 36,726 |
| 2022-12-02 | $31.51 | $31.73 | $31.51 | $31.68 | $31.68 | 28,176 |
| 2022-12-01 | $31.66 | $31.72 | $31.61 | $31.72 | $31.72 | 9,732 |
| 2022-11-30 | $31.21 | $31.66 | $31.17 | $31.63 | $31.63 | 12,278 |
| 2022-11-29 | $31.16 | $31.27 | $31.16 | $31.20 | $31.20 | 13,183 |
| 2022-11-28 | $31.43 | $31.43 | $31.21 | $31.28 | $31.28 | 7,251 |
| 2022-11-25 | $31.46 | $31.50 | $31.44 | $31.47 | $31.47 | 4,040 |
| 2022-11-23 | $31.39 | $31.51 | $31.33 | $31.51 | $31.51 | 22,171 |
| 2022-11-22 | $31.21 | $31.37 | $31.21 | $31.34 | $31.34 | 7,468 |
| 2022-11-21 | $31.18 | $31.20 | $31.09 | $31.19 | $31.19 | 16,358 |
| 2022-11-18 | $31.15 | $31.25 | $31.11 | $31.24 | $31.24 | 40,783 |
| 2022-11-17 | $30.97 | $31.14 | $30.97 | $31.08 | $31.08 | 7,794 |
| 2022-11-16 | $31.22 | $31.22 | $31.12 | $31.17 | $31.17 | 17,800 |
| 2022-11-15 | $31.32 | $31.36 | $31.18 | $31.27 | $31.27 | 12,119 |
| 2022-11-14 | $31.23 | $31.31 | $31.13 | $31.13 | $31.13 | 7,119 |
| 2022-11-11 | $31.03 | $31.24 | $31.03 | $31.20 | $31.20 | 15,927 |
| 2022-11-10 | $30.92 | $31.13 | $30.90 | $31.06 | $31.06 | 8,196 |
| 2022-11-09 | $30.54 | $30.54 | $30.23 | $30.29 | $30.29 | 14,583 |
| 2022-11-08 | $30.59 | $30.71 | $30.53 | $30.59 | $30.59 | 15,854 |
| 2022-11-07 | $30.41 | $30.56 | $30.36 | $30.48 | $30.48 | 8,483 |
| 2022-11-04 | $30.38 | $30.45 | $30.20 | $30.34 | $30.34 | 19,117 |
| 2022-11-03 | $30.13 | $30.29 | $30.11 | $30.15 | $30.15 | 34,980 |
| 2022-11-02 | $30.61 | $30.77 | $30.31 | $30.34 | $30.34 | 7,314 |
| 2022-11-01 | $30.67 | $30.71 | $30.62 | $30.66 | $30.66 | 20,154 |
| 2022-10-31 | $30.69 | $30.79 | $30.68 | $30.76 | $30.76 | 9,695 |
| 2022-10-28 | $30.65 | $30.83 | $30.65 | $30.80 | $30.80 | 62,023 |
| 2022-10-27 | $30.53 | $30.67 | $30.49 | $30.49 | $30.49 | 6,007 |
| 2022-10-26 | $30.56 | $30.73 | $30.52 | $30.52 | $30.52 | 116,641 |
| 2022-10-25 | $30.52 | $30.62 | $30.49 | $30.62 | $30.62 | 15,153 |
| 2022-10-24 | $30.30 | $30.42 | $30.17 | $30.35 | $30.35 | 309,092 |
| 2022-10-21 | $29.87 | $30.25 | $29.87 | $30.19 | $30.19 | 26,789 |
| 2022-10-20 | $29.91 | $30.10 | $29.84 | $29.90 | $29.90 | 14,101 |
| 2022-10-19 | $30.00 | $30.03 | $29.88 | $30.00 | $30.00 | 53,930 |
| 2022-10-18 | $30.20 | $30.20 | $29.98 | $30.12 | $30.12 | 14,348 |
| 2022-10-17 | $29.91 | $29.97 | $29.80 | $29.88 | $29.88 | 14,686 |
| 2022-10-14 | $30.02 | $30.02 | $29.54 | $29.59 | $29.59 | 23,089 |
| 2022-10-13 | $29.22 | $29.96 | $29.22 | $29.84 | $29.84 | 36,991 |
| 2022-10-12 | $29.58 | $29.64 | $29.52 | $29.52 | $29.52 | 44,007 |
| 2022-10-11 | $29.54 | $29.80 | $29.54 | $29.62 | $29.62 | 10,392 |
| 2022-10-10 | $29.77 | $29.78 | $29.68 | $29.73 | $29.73 | 4,341 |
| 2022-10-07 | $29.95 | $30.00 | $29.79 | $29.83 | $29.83 | 29,081 |
| 2022-10-06 | $30.34 | $30.38 | $30.23 | $30.23 | $30.23 | 4,124 |
| 2022-10-05 | $30.31 | $30.45 | $30.17 | $30.32 | $30.32 | 22,858 |
| 2022-10-04 | $30.44 | $30.45 | $30.31 | $30.45 | $30.45 | 10,830 |
| 2022-10-03 | $29.86 | $30.07 | $29.86 | $30.02 | $30.02 | 9,568 |
| 2022-09-30 | $29.75 | $29.88 | $29.55 | $29.65 | $29.65 | 13,517 |
| 2022-09-29 | $29.76 | $29.84 | $29.73 | $29.84 | $29.84 | 13,813 |
| 2022-09-28 | $29.92 | $30.21 | $29.92 | $30.09 | $30.09 | 10,613 |
| 2022-09-27 | $30.04 | $30.04 | $29.75 | $29.85 | $29.85 | 11,237 |
| 2022-09-26 | $30.07 | $30.13 | $29.79 | $29.89 | $29.89 | 26,015 |
| 2022-09-23 | $30.17 | $30.17 | $29.86 | $30.02 | $30.02 | 14,856 |
| 2022-09-22 | $30.32 | $30.38 | $30.28 | $30.33 | $30.33 | 74,085 |
| 2022-09-21 | $30.71 | $30.81 | $30.40 | $30.40 | $30.40 | 106,313 |
| 2022-09-20 | $30.65 | $30.68 | $30.54 | $30.66 | $30.66 | 32,508 |
| 2022-09-19 | $30.64 | $30.77 | $30.64 | $30.77 | $30.77 | 5,907 |
| 2022-09-16 | $30.65 | $30.71 | $30.55 | $30.70 | $30.70 | 27,849 |
| 2022-09-15 | $30.98 | $30.98 | $30.76 | $30.79 | $30.79 | 73,814 |
| 2022-09-14 | $30.91 | $31.00 | $30.85 | $30.94 | $30.94 | 38,336 |
| 2022-09-13 | $31.10 | $31.20 | $30.90 | $30.90 | $30.90 | 41,109 |
| 2022-09-12 | $31.44 | $31.55 | $31.44 | $31.51 | $31.51 | 36,732 |
| 2022-09-09 | $31.26 | $31.44 | $31.26 | $31.41 | $31.41 | 33,870 |
| 2022-09-08 | $31.18 | $31.20 | $31.07 | $31.18 | $31.18 | 10,292 |
| 2022-09-07 | $30.95 | $31.18 | $30.95 | $31.17 | $31.17 | 30,833 |
| 2022-09-06 | $30.87 | $30.92 | $30.84 | $30.86 | $30.86 | 8,001 |
| 2022-09-02 | $31.23 | $31.28 | $30.92 | $30.92 | $30.92 | 10,873 |
| 2022-09-01 | $30.94 | $31.10 | $30.87 | $31.10 | $31.10 | 38,822 |
| 2022-08-31 | $31.19 | $31.19 | $31.06 | $31.06 | $31.06 | 19,181 |
| 2022-08-30 | $31.22 | $31.22 | $31.08 | $31.16 | $31.16 | 11,298 |
| 2022-08-29 | $31.26 | $31.36 | $31.22 | $31.31 | $31.31 | 7,212 |
| 2022-08-26 | $31.74 | $31.77 | $31.39 | $31.39 | $31.39 | 9,831 |
| 2022-08-25 | $31.75 | $31.78 | $31.70 | $31.78 | $31.78 | 11,770 |
| 2022-08-24 | $31.64 | $31.66 | $31.55 | $31.62 | $31.62 | 944,339 |
| 2022-08-23 | $31.60 | $31.64 | $31.54 | $31.59 | $31.59 | 87,602 |
| 2022-08-22 | $31.74 | $31.74 | $31.55 | $31.55 | $31.55 | 13,076 |
| 2022-08-19 | $31.85 | $31.88 | $31.85 | $31.88 | $31.88 | 38,614 |
| 2022-08-18 | $31.93 | $32.01 | $31.91 | $32.00 | $32.00 | 27,058 |
| 2022-08-17 | $31.92 | $32.00 | $31.87 | $31.98 | $31.98 | 29,749 |
| 2022-08-16 | $31.97 | $32.07 | $31.92 | $32.04 | $32.04 | 17,855 |
| 2022-08-15 | $31.97 | $32.05 | $31.90 | $32.05 | $32.05 | 30,690 |
| 2022-08-12 | $31.86 | $31.96 | $31.83 | $31.96 | $31.96 | 13,826 |
| 2022-08-11 | $31.91 | $31.92 | $31.78 | $31.79 | $31.79 | 29,172 |
| 2022-08-10 | $31.77 | $31.82 | $31.70 | $31.81 | $31.81 | 118,844 |
| 2022-08-09 | $31.48 | $31.53 | $31.48 | $31.50 | $31.50 | 18,595 |
| 2022-08-08 | $31.65 | $31.69 | $31.54 | $31.57 | $31.57 | 10,272 |
| 2022-08-05 | $31.51 | $31.58 | $31.46 | $31.58 | $31.58 | 22,888 |
| 2022-08-04 | $31.59 | $31.65 | $31.58 | $31.62 | $31.62 | 11,095 |
| 2022-08-03 | $31.51 | $31.68 | $31.51 | $31.65 | $31.65 | 39,598 |
| 2022-08-02 | $31.54 | $31.59 | $31.39 | $31.39 | $31.39 | 37,125 |
| 2022-08-01 | $31.52 | $31.62 | $31.47 | $31.56 | $31.56 | 82,866 |
| 2022-07-29 | $31.56 | $31.62 | $31.46 | $31.60 | $31.60 | 40,143 |
| 2022-07-28 | $31.25 | $31.43 | $31.16 | $31.40 | $31.40 | 235,411 |
| 2022-07-27 | $31.04 | $31.32 | $30.92 | $31.19 | $31.19 | 168,448 |
| 2022-07-26 | $30.96 | $30.98 | $30.87 | $30.91 | $30.91 | 94,445 |
| 2022-07-25 | $31.05 | $31.08 | $30.94 | $31.08 | $31.08 | 101,105 |
| 2022-07-22 | $31.14 | $31.15 | $30.93 | $31.00 | $31.00 | 58,787 |
| 2022-07-21 | $30.96 | $31.16 | $30.87 | $31.16 | $31.16 | 69,785 |
| 2022-07-20 | $30.91 | $31.04 | $30.86 | $31.01 | $31.01 | 89,740 |
| 2022-07-19 | $30.73 | $30.94 | $30.69 | $30.94 | $30.94 | 52,337 |
| 2022-07-18 | $30.79 | $30.82 | $30.54 | $30.54 | $30.54 | 284,897 |
| 2022-07-15 | $30.73 | $30.74 | $30.62 | $30.73 | $30.73 | 214,115 |
| 2022-07-14 | $30.73 | $30.73 | $30.65 | $30.72 | $30.72 | 107,766 |
| 2022-07-13 | $30.72 | $30.73 | $30.66 | $30.73 | $30.73 | 25,796 |
| 2022-07-12 | $30.72 | $30.73 | $30.62 | $30.69 | $30.69 | 176,605 |
| 2022-07-11 | $30.66 | $30.73 | $30.66 | $30.72 | $30.72 | 119,807 |
| 2022-07-08 | $30.71 | $30.74 | $30.67 | $30.67 | $30.67 | 8,545 |
| 2022-07-07 | $30.73 | $30.73 | $30.67 | $30.69 | $30.69 | 5,581 |
| 2022-07-06 | $30.70 | $30.73 | $30.62 | $30.68 | $30.68 | 10,831 |
| 2022-07-05 | $30.65 | $30.71 | $30.63 | $30.70 | $30.70 | 1,022 |
| 2022-07-01 | $30.73 | $30.73 | $30.63 | $30.64 | $30.64 | 301,964 |
| 2022-06-30 | $30.72 | $30.74 | $30.62 | $30.68 | $30.68 | 6,704 |
| 2022-06-29 | $30.73 | $30.74 | $30.65 | $30.69 | $30.69 | 14,893 |
| 2022-06-28 | $30.77 | $30.83 | $30.70 | $30.72 | $30.72 | 4,871 |
| 2022-06-27 | $30.76 | $30.83 | $30.73 | $30.73 | $30.73 | 3,361 |
| 2022-06-24 | $30.77 | $30.84 | $30.68 | $30.81 | $30.81 | 14,551 |
| 2022-06-23 | $30.67 | $30.75 | $30.67 | $30.71 | $30.71 | 2,305 |
| 2022-06-22 | $30.73 | $30.73 | $30.66 | $30.70 | $30.70 | 14,038 |
| 2022-06-21 | $30.74 | $30.75 | $30.61 | $30.69 | $30.69 | 169,430 |
| 2022-06-17 | $30.65 | $30.65 | $30.60 | $30.64 | $30.64 | 4,643 |
| 2022-06-16 | $30.67 | $30.67 | $30.61 | $30.63 | $30.63 | 2,807 |
| 2022-06-15 | $30.73 | $31.22 | $30.72 | $30.73 | $30.73 | 49,748 |
| 2022-06-14 | $30.74 | $30.75 | $30.66 | $30.68 | $30.68 | 7,166 |
| 2022-06-13 | $30.70 | $30.78 | $30.63 | $30.69 | $30.69 | 17,964 |
| 2022-06-10 | $30.97 | $31.02 | $30.88 | $30.92 | $30.92 | 9,298 |
| 2022-06-09 | $31.43 | $31.48 | $31.21 | $31.21 | $31.21 | 14,925 |
| 2022-06-08 | $31.59 | $31.73 | $31.49 | $31.53 | $31.53 | 14,422 |
| 2022-06-07 | $31.51 | $31.79 | $31.46 | $31.75 | $31.75 | 4,305 |
| 2022-06-06 | $31.77 | $31.82 | $31.58 | $31.60 | $31.60 | 3,874 |
| 2022-06-03 | $31.72 | $31.72 | $31.52 | $31.58 | $31.58 | 2,814 |
| 2022-06-02 | $31.56 | $31.82 | $31.46 | $31.81 | $31.81 | 15,309 |
| 2022-06-01 | $31.63 | $31.63 | $31.47 | $31.58 | $31.58 | 16,428 |
| 2022-05-31 | $31.73 | $31.88 | $31.71 | $31.71 | $31.71 | 3,485 |
| 2022-05-27 | $31.72 | $31.81 | $31.67 | $31.80 | $31.80 | 4,535 |
| 2022-05-26 | $31.40 | $31.49 | $31.40 | $31.46 | $31.46 | 2,395 |
| 2022-05-25 | $31.19 | $31.30 | $31.13 | $31.23 | $31.23 | 14,644 |
| 2022-05-24 | $30.97 | $31.12 | $30.97 | $31.12 | $31.12 | 40,388 |
| 2022-05-23 | $31.23 | $31.23 | $31.08 | $31.19 | $31.19 | 7,982 |
| 2022-05-20 | $31.17 | $31.17 | $30.79 | $30.95 | $30.95 | 6,312 |
| 2022-05-19 | $31.12 | $31.12 | $30.96 | $31.02 | $31.02 | 197,148 |
| 2022-05-18 | $31.45 | $31.45 | $31.05 | $31.09 | $31.09 | 13,195 |
| 2022-05-17 | $31.50 | $31.63 | $31.50 | $31.63 | $31.63 | 1,317 |
| 2022-05-16 | $31.46 | $31.47 | $31.34 | $31.36 | $31.36 | 2,683 |
| 2022-05-13 | $31.32 | $31.46 | $31.31 | $31.42 | $31.42 | 17,308 |
| 2022-05-12 | $31.11 | $31.19 | $30.96 | $31.16 | $31.16 | 7,568 |
| 2022-05-11 | $31.44 | $31.56 | $31.20 | $31.20 | $31.20 | 26,061 |
| 2022-05-10 | $31.42 | $31.58 | $31.37 | $31.43 | $31.43 | 6,306 |
| 2022-05-09 | $31.55 | $31.55 | $31.41 | $31.41 | $31.41 | 11,210 |
| 2022-05-06 | $31.86 | $31.90 | $31.86 | $31.87 | $31.87 | 1,403 |
| 2022-05-05 | $32.32 | $32.32 | $31.84 | $31.95 | $31.95 | 5,457 |
| 2022-05-04 | $32.09 | $32.58 | $31.98 | $32.58 | $32.58 | 123,016 |
| 2022-05-03 | $32.20 | $32.20 | $32.01 | $32.08 | $32.08 | 678 |
| 2022-05-02 | $32.09 | $32.09 | $31.86 | $31.99 | $31.99 | 1,570 |
| 2022-04-29 | $32.20 | $32.20 | $31.93 | $31.93 | $31.93 | 321 |
| 2022-04-28 | $32.26 | $32.64 | $32.26 | $32.53 | $32.53 | 2,249 |
| 2022-04-27 | $32.26 | $32.40 | $32.14 | $32.16 | $32.16 | 1,701 |
| 2022-04-26 | $32.44 | $32.44 | $32.17 | $32.17 | $32.17 | 773 |
| 2022-04-25 | $32.39 | $32.62 | $32.28 | $32.62 | $32.62 | 68,360 |
| 2022-04-22 | $32.65 | $32.65 | $32.55 | $32.55 | $32.55 | 3,752 |
| 2022-04-21 | $33.32 | $33.32 | $32.99 | $32.99 | $32.99 | 1,963 |
| 2022-04-20 | $33.22 | $33.35 | $33.15 | $33.22 | $33.22 | 6,124 |
| 2022-04-19 | $33.25 | $33.26 | $33.13 | $33.23 | $33.23 | 684 |
| 2022-04-18 | $32.95 | $33.06 | $32.91 | $32.96 | $32.96 | 6,011 |
| 2022-04-14 | $33.11 | $33.11 | $32.99 | $32.99 | $32.99 | 373 |
| 2022-04-13 | $33.05 | $33.23 | $33.05 | $33.18 | $33.18 | 2,268 |
| 2022-04-12 | $33.12 | $33.20 | $32.99 | $33.00 | $33.00 | 2,306 |
| 2022-04-11 | $33.13 | $33.13 | $33.06 | $33.06 | $33.06 | 201 |
| 2022-04-08 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2022-04-07 | $33.28 | $33.42 | $33.28 | $33.42 | $33.42 | 4,953 |
| 2022-04-06 | $33.28 | $33.31 | $33.22 | $33.28 | $33.28 | 23,546 |
| 2022-04-05 | $33.52 | $33.59 | $33.43 | $33.43 | $33.43 | 1,208 |
| 2022-04-04 | $33.40 | $33.59 | $33.40 | $33.58 | $33.58 | 624 |
| 2022-04-01 | $33.36 | $33.47 | $33.34 | $33.47 | $33.47 | 2,499 |
| 2022-03-31 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 98 |
| 2022-03-30 | $33.65 | $33.66 | $33.59 | $33.59 | $33.59 | 1,556 |
| 2022-03-29 | $33.58 | $33.74 | $33.58 | $33.74 | $33.74 | 1,697 |
| 2022-03-28 | $33.43 | $33.53 | $33.39 | $33.53 | $33.53 | 3,662 |
| 2022-03-25 | $33.48 | $33.48 | $33.31 | $33.44 | $33.44 | 7,533 |
| 2022-03-24 | $33.22 | $33.43 | $33.19 | $33.43 | $33.43 | 2,687 |
| 2022-03-23 | $33.18 | $33.37 | $33.18 | $33.23 | $33.23 | 12,207 |
| 2022-03-22 | $33.29 | $33.39 | $33.29 | $33.33 | $33.33 | 3,787 |
| 2022-03-21 | $33.14 | $33.24 | $33.10 | $33.24 | $33.24 | 12,716 |
| 2022-03-18 | $33.04 | $33.18 | $33.03 | $33.18 | $33.18 | 1,836 |
| 2022-03-17 | $32.82 | $33.00 | $32.76 | $33.00 | $33.00 | 5,060 |
| 2022-03-16 | $32.69 | $32.85 | $32.47 | $32.79 | $32.79 | 66,236 |
| 2022-03-15 | $32.39 | $32.52 | $32.34 | $32.52 | $32.52 | 8,554 |
| 2022-03-14 | $32.30 | $32.36 | $32.19 | $32.21 | $32.21 | 1,629 |
| 2022-03-11 | $32.55 | $32.55 | $32.31 | $32.33 | $32.33 | 4,246 |
| 2022-03-10 | $32.33 | $32.53 | $32.33 | $32.50 | $32.50 | 3,327 |
| 2022-03-09 | $32.52 | $32.59 | $32.43 | $32.54 | $32.54 | 10,453 |
| 2022-03-08 | $32.15 | $32.49 | $32.15 | $32.19 | $32.19 | 1,469 |
| 2022-03-07 | $32.50 | $32.58 | $32.31 | $32.31 | $32.31 | 6,870 |
| 2022-03-04 | $32.63 | $32.78 | $32.57 | $32.74 | $32.74 | 12,025 |
| 2022-03-03 | $32.77 | $32.92 | $32.77 | $32.82 | $32.82 | 9,563 |
| 2022-03-02 | $32.81 | $32.96 | $32.79 | $32.90 | $32.90 | 9,587 |
| 2022-03-01 | $32.74 | $32.79 | $32.58 | $32.62 | $32.62 | 9,380 |
| 2022-02-28 | $32.67 | $32.83 | $32.65 | $32.83 | $32.83 | 2,889 |
| 2022-02-25 | $32.75 | $32.88 | $32.72 | $32.88 | $32.88 | 3,261 |
| 2022-02-24 | $32.22 | $32.58 | $32.20 | $32.58 | $32.58 | 12,554 |
| 2022-02-23 | $32.66 | $32.66 | $32.37 | $32.43 | $32.43 | 11,329 |
| 2022-02-22 | $32.73 | $32.73 | $32.59 | $32.63 | $32.63 | 11,388 |
| 2022-02-18 | $32.77 | $32.82 | $32.77 | $32.78 | $32.78 | 308 |
| 2022-02-17 | $32.93 | $32.93 | $32.89 | $32.89 | $32.89 | 1,513 |
| 2022-02-16 | $33.09 | $33.23 | $33.09 | $33.17 | $33.17 | 3,508 |
| 2022-02-15 | $33.14 | $33.14 | $33.13 | $33.13 | $33.13 | 132 |
| 2022-02-14 | $32.87 | $32.96 | $32.87 | $32.94 | $32.94 | 2,785 |
| 2022-02-11 | $33.24 | $33.24 | $32.98 | $32.98 | $32.98 | 665 |
| 2022-02-10 | $33.21 | $33.25 | $33.21 | $33.23 | $33.23 | 5,098 |
| 2022-02-09 | $33.39 | $33.43 | $33.39 | $33.43 | $33.43 | 1,192 |
| 2022-02-08 | $33.10 | $33.28 | $33.10 | $33.28 | $33.28 | 1,416 |
| 2022-02-07 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 96 |
| 2022-02-04 | $33.10 | $33.20 | $33.08 | $33.20 | $33.20 | 1,755 |
| 2022-02-03 | $33.25 | $33.25 | $33.12 | $33.12 | $33.12 | 690 |
| 2022-02-02 | $33.34 | $33.40 | $33.34 | $33.40 | $33.40 | 10,808 |
| 2022-02-01 | $33.19 | $33.33 | $33.16 | $33.33 | $33.33 | 2,327 |
| 2022-01-31 | $32.86 | $33.17 | $32.86 | $33.17 | $33.17 | 26,869 |
| 2022-01-28 | $32.83 | $33.00 | $32.83 | $32.96 | $32.96 | 1,843 |
| 2022-01-27 | $32.77 | $32.86 | $32.68 | $32.68 | $32.68 | 2,388 |
| 2022-01-26 | $32.92 | $33.01 | $32.65 | $32.69 | $32.69 | 8,187 |
| 2022-01-25 | $32.68 | $32.87 | $32.48 | $32.75 | $32.75 | 2,394 |
| 2022-01-24 | $32.56 | $32.91 | $32.36 | $32.89 | $32.89 | 2,359 |
| 2022-01-21 | $33.05 | $33.05 | $32.87 | $32.87 | $32.87 | 1,658 |
| 2022-01-20 | $33.35 | $33.35 | $33.11 | $33.11 | $33.11 | 19,542 |
| 2022-01-19 | $33.35 | $33.41 | $33.26 | $33.26 | $33.26 | 3,057 |
| 2022-01-18 | $33.37 | $33.37 | $33.32 | $33.32 | $33.32 | 1,960 |
| 2022-01-14 | $33.48 | $33.48 | $33.40 | $33.48 | $33.48 | 2,894 |
| 2022-01-13 | $33.58 | $33.58 | $33.52 | $33.52 | $33.52 | 794 |
| 2022-01-12 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 168 |
| 2022-01-11 | $33.50 | $33.65 | $33.50 | $33.63 | $33.63 | 2,155 |
| 2022-01-10 | $33.41 | $33.54 | $33.35 | $33.54 | $33.54 | 6,937 |
| 2022-01-07 | $33.57 | $33.57 | $33.49 | $33.49 | $33.49 | 485 |
| 2022-01-06 | $33.59 | $33.67 | $33.56 | $33.56 | $33.56 | 4,779 |
| 2022-01-05 | $33.68 | $33.74 | $33.61 | $33.61 | $33.61 | 7,870 |
| 2022-01-04 | $33.72 | $33.77 | $33.67 | $33.75 | $33.75 | 1,469 |
| 2022-01-03 | $33.76 | $33.77 | $33.73 | $33.73 | $33.73 | 2,901 |
| 2021-12-31 | $33.74 | $33.75 | $33.64 | $33.70 | $33.70 | 6,098 |
| 2021-12-30 | $33.78 | $33.78 | $33.68 | $33.69 | $33.69 | 2,869 |
| 2021-12-29 | $33.64 | $33.69 | $33.63 | $33.69 | $33.69 | 2,425 |
| 2021-12-28 | $33.73 | $33.73 | $33.61 | $33.67 | $33.67 | 3,548 |
| 2021-12-27 | $33.63 | $33.68 | $33.58 | $33.68 | $33.68 | 2,145 |
| 2021-12-23 | $33.58 | $33.64 | $33.52 | $33.63 | $33.63 | 4,644 |
| 2021-12-22 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 256 |
| 2021-12-21 | $33.31 | $33.39 | $33.31 | $33.39 | $33.39 | 1,103 |
| 2021-12-20 | $33.07 | $33.21 | $33.07 | $33.21 | $33.21 | 48,632 |
| 2021-12-17 | $33.29 | $33.41 | $33.29 | $33.33 | $33.33 | 4,694 |
| 2021-12-16 | $33.53 | $33.54 | $33.34 | $33.43 | $33.43 | 3,667 |
| 2021-12-15 | $33.46 | $33.54 | $33.46 | $33.54 | $33.54 | 1,017 |
| 2021-12-14 | $33.36 | $33.37 | $33.32 | $33.35 | $33.35 | 7,605 |
| 2021-12-13 | $33.51 | $33.51 | $33.44 | $33.44 | $33.44 | 1,306 |
| 2021-12-10 | $33.45 | $33.52 | $33.45 | $33.52 | $33.52 | 500 |
| 2021-12-09 | $33.46 | $33.46 | $33.43 | $33.43 | $33.43 | 725 |
| 2021-12-08 | $33.46 | $33.47 | $33.43 | $33.47 | $33.47 | 5,754 |
| 2021-12-07 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 86 |
| 2021-12-06 | $33.12 | $33.21 | $33.10 | $33.21 | $33.21 | 16,190 |
| 2021-12-03 | $33.22 | $33.22 | $33.00 | $33.00 | $33.00 | 284 |
| 2021-12-02 | $33.03 | $33.16 | $33.03 | $33.16 | $33.16 | 4,317 |
| 2021-12-01 | $33.36 | $33.37 | $33.03 | $33.03 | $33.03 | 8,604 |
| 2021-11-30 | $33.25 | $33.25 | $33.10 | $33.15 | $33.15 | 2,742 |
| 2021-11-29 | $33.37 | $33.39 | $33.37 | $33.39 | $33.39 | 106 |
| 2021-11-26 | $33.37 | $33.37 | $33.16 | $33.22 | $33.22 | 1,190 |
| 2021-11-24 | $33.46 | $33.52 | $33.42 | $33.49 | $33.49 | 1,590 |
| 2021-11-23 | $33.45 | $33.47 | $33.45 | $33.47 | $33.47 | 715 |
| 2021-11-22 | $33.46 | $33.55 | $33.45 | $33.45 | $33.45 | 2,433 |
| 2021-11-19 | $33.50 | $33.55 | $33.46 | $33.48 | $33.48 | 4,232 |
| 2021-11-18 | $33.59 | $33.59 | $33.48 | $33.53 | $33.53 | 25,075 |
| 2021-11-17 | $33.51 | $33.54 | $33.43 | $33.51 | $33.51 | 2,716 |
| 2021-11-16 | $33.45 | $33.61 | $33.45 | $33.55 | $33.55 | 4,171 |
| 2021-11-15 | $33.47 | $33.49 | $33.44 | $33.49 | $33.49 | 11,621 |
| 2021-11-12 | $33.51 | $33.56 | $33.47 | $33.51 | $33.51 | 3,003 |
| 2021-11-11 | $33.36 | $33.51 | $33.36 | $33.45 | $33.45 | 82,554 |
| 2021-11-10 | $33.49 | $33.49 | $33.43 | $33.44 | $33.44 | 592 |
| 2021-11-09 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 420 |
| 2021-11-08 | $33.46 | $33.54 | $33.46 | $33.53 | $33.53 | 1,491 |
| 2021-11-05 | $33.62 | $33.62 | $33.45 | $33.47 | $33.47 | 7,909 |
| 2021-11-04 | $33.45 | $33.47 | $33.43 | $33.44 | $33.44 | 1,876 |
| 2021-11-03 | $33.47 | $33.53 | $33.34 | $33.44 | $33.44 | 3,948 |
| 2021-11-02 | $33.36 | $33.38 | $33.36 | $33.37 | $33.37 | 2,004 |
| 2021-11-01 | $33.27 | $33.43 | $33.27 | $33.33 | $33.33 | 1,757 |
| 2021-10-29 | $33.39 | $33.39 | $33.32 | $33.38 | $33.38 | 889 |
| 2021-10-28 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 295 |
| 2021-10-27 | $33.30 | $33.30 | $33.25 | $33.25 | $33.25 | 7,207 |
| 2021-10-26 | $33.29 | $33.32 | $33.29 | $33.32 | $33.32 | 7,559 |
| 2021-10-25 | $33.21 | $33.30 | $33.21 | $33.30 | $33.30 | 469 |
| 2021-10-22 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 12 |
| 2021-10-21 | $33.14 | $33.19 | $33.14 | $33.19 | $33.19 | 1,355 |
| 2021-10-20 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 0 |
| 2021-10-19 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 1,025 |
| 2021-10-18 | $33.02 | $33.10 | $33.02 | $33.10 | $33.10 | 1,025 |
| 2021-10-15 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 17 |
| 2021-10-14 | $32.85 | $33.05 | $32.85 | $32.98 | $32.98 | 6,705 |
| 2021-10-13 | $32.74 | $32.78 | $32.72 | $32.78 | $32.78 | 907 |
| 2021-10-12 | $32.73 | $32.75 | $32.67 | $32.73 | $32.73 | 779 |
| 2021-10-11 | $32.79 | $32.79 | $32.75 | $32.75 | $32.75 | 355 |
| 2021-10-08 | $32.89 | $32.93 | $32.85 | $32.85 | $32.85 | 3,427 |
| 2021-10-07 | $32.95 | $32.95 | $32.80 | $32.84 | $32.84 | 1,390 |
| 2021-10-06 | $32.56 | $32.70 | $32.55 | $32.69 | $32.69 | 8,115 |
| 2021-10-05 | $32.56 | $32.81 | $32.56 | $32.65 | $32.65 | 11,901 |
| 2021-10-04 | $32.62 | $32.62 | $32.46 | $32.55 | $32.55 | 4,899 |
| 2021-10-01 | $32.61 | $32.73 | $32.61 | $32.73 | $32.73 | 4,364 |
| 2021-09-30 | $32.79 | $32.79 | $32.64 | $32.64 | $32.64 | 1,825 |
| 2021-09-29 | $32.71 | $32.74 | $32.71 | $32.72 | $32.72 | 1,201 |
| 2021-09-28 | $32.75 | $32.81 | $32.72 | $32.77 | $32.77 | 3,335 |
| 2021-09-27 | $33.01 | $33.01 | $32.95 | $32.95 | $32.95 | 7,485 |
| 2021-09-24 | $32.97 | $33.08 | $32.97 | $33.07 | $33.07 | 18,942 |
| 2021-09-23 | $32.89 | $33.05 | $32.88 | $33.05 | $33.05 | 9,652 |
| 2021-09-22 | $32.75 | $32.84 | $32.70 | $32.76 | $32.76 | 14,686 |
| 2021-09-21 | $32.67 | $32.71 | $32.67 | $32.71 | $32.71 | 775 |
| 2021-09-20 | $32.68 | $32.70 | $32.57 | $32.70 | $32.70 | 4,188 |
| 2021-09-17 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 166 |
| 2021-09-16 | $32.87 | $33.08 | $32.87 | $33.07 | $33.07 | 1,395 |
| 2021-09-15 | $33.00 | $33.01 | $32.93 | $33.01 | $33.01 | 4,586 |
| 2021-09-14 | $32.83 | $32.96 | $32.83 | $32.91 | $32.91 | 637 |
| 2021-09-13 | $33.09 | $33.09 | $32.91 | $32.91 | $32.91 | 3,020 |
| 2021-09-10 | $32.96 | $33.03 | $32.95 | $32.98 | $32.98 | 1,330 |
| 2021-09-09 | $32.99 | $33.02 | $32.99 | $33.02 | $33.02 | 113 |
| 2021-09-08 | $32.99 | $33.06 | $32.99 | $33.01 | $33.01 | 1,597 |
| 2021-09-07 | $33.07 | $33.16 | $33.07 | $33.10 | $33.10 | 1,648 |
| 2021-09-03 | $33.05 | $33.20 | $33.05 | $33.09 | $33.09 | 3,846 |
| 2021-09-02 | $33.23 | $33.23 | $33.13 | $33.13 | $33.13 | 972 |
| 2021-09-01 | $33.14 | $33.19 | $33.06 | $33.06 | $33.06 | 5,855 |
| 2021-08-31 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 96 |
| 2021-08-30 | $33.12 | $33.20 | $33.08 | $33.12 | $33.12 | 2,855 |
| 2021-08-27 | $33.02 | $33.15 | $33.01 | $33.09 | $33.09 | 14,592 |
| 2021-08-26 | $33.05 | $33.05 | $32.98 | $32.98 | $32.98 | 4,114 |
| 2021-08-25 | $32.96 | $33.07 | $32.96 | $33.06 | $33.06 | 7,269 |
| 2021-08-24 | $33.04 | $33.05 | $32.95 | $33.02 | $33.02 | 27,677 |
| 2021-08-23 | $32.98 | $33.07 | $32.98 | $33.07 | $33.07 | 56,651 |
| 2021-08-20 | $32.94 | $32.99 | $32.90 | $32.96 | $32.96 | 39,269 |
| 2021-08-19 | $32.85 | $32.90 | $32.78 | $32.86 | $32.86 | 26,928 |
| 2021-08-18 | $32.95 | $32.98 | $32.83 | $32.85 | $32.85 | 44,230 |
| 2021-08-17 | $32.97 | $32.97 | $32.85 | $32.97 | $32.97 | 23,675 |
| 2021-08-16 | $32.95 | $33.03 | $32.93 | $33.03 | $33.03 | 19,511 |
| 2021-08-13 | $33.01 | $33.02 | $33.01 | $33.02 | $33.02 | 1,950 |
| 2021-08-12 | $32.95 | $33.02 | $32.88 | $33.00 | $33.00 | 20,718 |
| 2021-08-11 | $32.98 | $32.99 | $32.93 | $32.94 | $32.94 | 31,085 |
| 2021-08-10 | $32.97 | $32.97 | $32.91 | $32.92 | $32.92 | 27,629 |
| 2021-08-09 | $32.91 | $32.94 | $32.91 | $32.91 | $32.91 | 4,575 |
| 2021-08-06 | $32.96 | $32.98 | $32.92 | $32.92 | $32.92 | 32,853 |
| 2021-08-05 | $32.91 | $32.93 | $32.84 | $32.92 | $32.92 | 65,742 |
| 2021-08-04 | $32.80 | $32.90 | $32.80 | $32.83 | $32.83 | 177,997 |
| 2021-08-03 | $32.85 | $32.89 | $32.75 | $32.88 | $32.88 | 13,911 |
| 2021-08-02 | $32.90 | $32.90 | $32.76 | $32.76 | $32.76 | 31,201 |
| 2021-07-30 | $32.81 | $32.84 | $32.78 | $32.78 | $32.78 | 32,150 |
| 2021-07-29 | $32.88 | $32.91 | $32.83 | $32.85 | $32.85 | 6,909 |
| 2021-07-28 | $32.86 | $32.86 | $32.79 | $32.82 | $32.82 | 18,043 |
| 2021-07-27 | $32.82 | $32.84 | $32.72 | $32.78 | $32.78 | 35,019 |
| 2021-07-26 | $32.85 | $32.91 | $32.83 | $32.86 | $32.86 | 117,907 |
| 2021-07-23 | $32.85 | $32.88 | $32.79 | $32.86 | $32.86 | 37,770 |
| 2021-07-22 | $32.77 | $32.77 | $32.65 | $32.71 | $32.71 | 40,697 |
| 2021-07-21 | $32.68 | $32.73 | $32.64 | $32.68 | $32.68 | 68,972 |
| 2021-07-20 | $32.48 | $32.65 | $32.48 | $32.59 | $32.59 | 49,201 |
| 2021-07-19 | $32.48 | $32.56 | $32.14 | $32.42 | $32.42 | 129,714 |
| 2021-07-16 | $32.64 | $32.64 | $32.55 | $32.57 | $32.57 | 127,298 |
| 2021-07-15 | $32.64 | $32.64 | $32.49 | $32.55 | $32.55 | 17,726 |
| 2021-07-14 | $32.64 | $32.64 | $32.55 | $32.60 | $32.60 | 1,933 |
| 2021-07-13 | $32.61 | $32.64 | $32.55 | $32.55 | $32.55 | 35,567 |
| 2021-07-12 | $32.57 | $32.60 | $32.57 | $32.60 | $32.60 | 12,478 |
| 2021-07-09 | $32.61 | $32.61 | $32.50 | $32.55 | $32.55 | 2,469 |
| 2021-07-08 | $32.48 | $32.61 | $32.47 | $32.61 | $32.61 | 15,722 |
| 2021-07-07 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 180 |
| 2021-07-06 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 4 |
| 2021-07-02 | $32.54 | $32.61 | $32.54 | $32.54 | $32.54 | 2,305 |
| 2021-07-01 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 61 |
| 2021-06-30 | $32.47 | $32.58 | $32.47 | $32.53 | $32.53 | 1,677 |
| 2021-06-29 | $32.48 | $32.54 | $32.48 | $32.54 | $32.54 | 281 |
| 2021-06-28 | $32.47 | $32.57 | $32.47 | $32.57 | $32.57 | 504 |
| 2021-06-25 | $32.47 | $32.57 | $32.47 | $32.57 | $32.57 | 503 |
| 2021-06-24 | $32.47 | $32.57 | $32.45 | $32.57 | $32.57 | 616 |
| 2021-06-23 | $32.47 | $32.56 | $32.45 | $32.56 | $32.56 | 5,220 |
| 2021-06-22 | $32.46 | $32.56 | $32.46 | $32.56 | $32.56 | 400 |
| 2021-06-21 | $32.45 | $32.55 | $32.45 | $32.55 | $32.55 | 2,647 |
| 2021-06-18 | $32.59 | $32.59 | $32.43 | $32.54 | $32.54 | 2,062 |
| 2021-06-17 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 136 |
| 2021-06-16 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 136 |
| 2021-06-15 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 2,076 |
| 2021-06-14 | $32.46 | $32.56 | $32.46 | $32.56 | $32.56 | 2,076 |
| 2021-06-11 | $32.46 | $32.58 | $32.46 | $32.56 | $32.56 | 6,904 |
| 2021-06-10 | $32.47 | $32.63 | $32.43 | $32.47 | $32.47 | 18,732 |
| 2021-06-09 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 118 |
| 2021-06-08 | $32.41 | $32.49 | $32.41 | $32.49 | $32.49 | 1,057 |
| 2021-06-07 | $32.62 | $32.68 | $32.45 | $32.56 | $32.56 | 3,765 |
| 2021-06-04 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2021-06-03 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 21,977 |
| 2021-06-02 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 21,977 |
| 2021-06-01 | $32.64 | $32.64 | $32.61 | $32.61 | $32.61 | 232,940 |
| 2021-05-28 | $32.44 | $32.56 | $32.43 | $32.56 | $32.56 | 972 |
| 2021-05-27 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 2,511 |
| 2021-05-26 | $32.42 | $32.64 | $32.42 | $32.53 | $32.53 | 2,511 |
| 2021-05-25 | $32.52 | $32.58 | $32.39 | $32.52 | $32.52 | 4,071 |
| 2021-05-24 | $32.61 | $32.62 | $32.43 | $32.52 | $32.52 | 4,661 |
| 2021-05-21 | $32.38 | $32.50 | $32.38 | $32.50 | $32.50 | 400 |
| 2021-05-20 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 2 |
| 2021-05-19 | $32.33 | $32.44 | $32.33 | $32.44 | $32.44 | 447 |
| 2021-05-18 | $32.35 | $32.47 | $32.35 | $32.47 | $32.47 | 488 |
| 2021-05-17 | $32.56 | $32.56 | $32.36 | $32.36 | $32.36 | 1,570 |
| 2021-05-14 | $32.37 | $32.48 | $32.37 | $32.48 | $32.48 | 268 |
| 2021-05-13 | $32.49 | $32.49 | $32.32 | $32.43 | $32.43 | 2,208 |
| 2021-05-12 | $32.51 | $32.51 | $32.33 | $32.33 | $32.33 | 17,413 |
| 2021-05-11 | $32.36 | $32.45 | $32.36 | $32.45 | $32.45 | 430 |
| 2021-05-10 | $32.39 | $32.49 | $32.36 | $32.49 | $32.49 | 11,943 |
| 2021-05-07 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 3 |
| 2021-05-06 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 1,644 |
| 2021-05-05 | $32.46 | $32.47 | $32.37 | $32.47 | $32.47 | 1,644 |
| 2021-05-04 | $32.35 | $32.44 | $32.35 | $32.41 | $32.41 | 777 |
| 2021-05-03 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1 |
| 2021-04-30 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 0 |
| 2021-04-29 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2021-04-28 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 536 |
| 2021-04-27 | $32.36 | $32.43 | $32.36 | $32.43 | $32.43 | 536 |
| 2021-04-26 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 174 |
| 2021-04-23 | $32.45 | $32.45 | $32.42 | $32.42 | $32.42 | 174 |
| 2021-04-22 | $32.45 | $32.47 | $32.45 | $32.47 | $32.47 | 179 |
| 2021-04-21 | $32.33 | $32.41 | $32.31 | $32.41 | $32.41 | 2,586 |
| 2021-04-20 | $32.45 | $32.45 | $32.39 | $32.39 | $32.39 | 373 |
| 2021-04-19 | $32.34 | $32.39 | $32.34 | $32.39 | $32.39 | 1,220 |
| 2021-04-16 | $32.50 | $32.50 | $32.33 | $32.42 | $32.42 | 6,176 |
| 2021-04-15 | $32.48 | $32.54 | $32.42 | $32.42 | $32.42 | 2,999 |
| 2021-04-14 | $32.35 | $32.41 | $32.32 | $32.38 | $32.38 | 1,125 |
| 2021-04-13 | $32.32 | $32.40 | $32.32 | $32.40 | $32.40 | 195 |
| 2021-04-12 | $32.32 | $32.38 | $32.32 | $32.38 | $32.38 | 500 |
| 2021-04-09 | $32.38 | $32.45 | $32.38 | $32.38 | $32.38 | 242 |
| 2021-04-08 | $32.30 | $32.37 | $32.30 | $32.37 | $32.37 | 774 |
| 2021-04-07 | $32.30 | $32.36 | $32.30 | $32.36 | $32.36 | 165 |
| 2021-04-06 | $32.29 | $32.42 | $32.29 | $32.34 | $32.34 | 3,601 |
| 2021-04-05 | $32.28 | $32.35 | $32.28 | $32.35 | $32.35 | 606 |
| 2021-04-01 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 0 |
| 2021-03-31 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2021-03-30 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1,250 |
| 2021-03-29 | $32.17 | $32.21 | $32.16 | $32.21 | $32.21 | 1,250 |
| 2021-03-26 | $32.14 | $32.21 | $32.13 | $32.21 | $32.21 | 4,381 |
| 2021-03-25 | $32.12 | $32.16 | $32.12 | $32.16 | $32.16 | 200 |
| 2021-03-24 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 46 |
| 2021-03-23 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 20 |
| 2021-03-22 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 872 |
| 2021-03-19 | $32.03 | $32.12 | $32.03 | $32.12 | $32.12 | 872 |
| 2021-03-18 | $32.11 | $32.11 | $32.07 | $32.09 | $32.09 | 1,739 |
| 2021-03-17 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 40 |
| 2021-03-16 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 40 |
| 2021-03-15 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 18 |
| 2021-03-12 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 777 |
| 2021-03-11 | $32.03 | $32.07 | $32.03 | $32.07 | $32.07 | 777 |
| 2021-03-10 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 3 |
| 2021-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 10,177 |
| 2021-03-08 | $31.98 | $31.98 | $31.86 | $31.91 | $31.91 | 10,177 |
| 2021-03-05 | $31.83 | $31.93 | $31.83 | $31.93 | $31.93 | 903 |
| 2021-03-04 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 33 |
| 2021-03-03 | $31.82 | $31.87 | $31.82 | $31.87 | $31.87 | 305 |
| 2021-03-02 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 383 |
| 2021-03-01 | $31.93 | $32.09 | $31.91 | $31.99 | $31.99 | 28,490 |
| 2021-02-26 | $31.88 | $31.90 | $31.84 | $31.84 | $31.84 | 815 |
| 2021-02-25 | $31.74 | $31.78 | $31.74 | $31.78 | $31.78 | 305 |
| 2021-02-24 | $31.93 | $31.98 | $31.93 | $31.98 | $31.98 | 461 |
| 2021-02-23 | $31.92 | $31.93 | $31.76 | $31.93 | $31.93 | 2,207 |
| 2021-02-22 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 25 |
| 2021-02-19 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 25 |
| 2021-02-18 | $31.91 | $31.97 | $31.91 | $31.92 | $31.92 | 515 |
| 2021-02-17 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 157 |
| 2021-02-16 | $31.90 | $31.95 | $31.90 | $31.95 | $31.95 | 157 |
| 2021-02-12 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 7,800 |
| 2021-02-11 | $31.96 | $31.96 | $31.90 | $31.90 | $31.90 | 7,800 |
| 2021-02-10 | $31.93 | $31.98 | $31.81 | $31.90 | $31.90 | 4,407 |
| 2021-02-09 | $31.85 | $31.93 | $31.85 | $31.93 | $31.93 | 307 |
| 2021-02-08 | $31.85 | $31.85 | $31.84 | $31.84 | $31.84 | 407 |
| 2021-02-05 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 11,294 |
| 2021-02-04 | $31.91 | $31.95 | $31.79 | $31.87 | $31.87 | 11,294 |
| 2021-02-03 | $31.84 | $31.84 | $31.78 | $31.78 | $31.78 | 857 |
| 2021-02-02 | $31.80 | $31.80 | $31.69 | $31.76 | $31.76 | 11,833 |
| 2021-02-01 | $31.60 | $31.64 | $31.60 | $31.64 | $31.64 | 404 |
| 2021-01-29 | $31.43 | $31.51 | $31.43 | $31.51 | $31.51 | 7,680 |
| 2021-01-28 | $31.56 | $31.70 | $31.56 | $31.67 | $31.67 | 966 |
| 2021-01-27 | $31.64 | $31.64 | $31.54 | $31.54 | $31.54 | 761 |
| 2021-01-26 | $31.85 | $31.85 | $31.82 | $31.82 | $31.82 | 158 |
| 2021-01-25 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 89 |
| 2021-01-22 | $31.78 | $31.84 | $31.78 | $31.84 | $31.84 | 684 |
| 2021-01-21 | $31.81 | $31.94 | $31.81 | $31.85 | $31.85 | 1,078 |
| 2021-01-20 | $31.87 | $31.87 | $31.78 | $31.86 | $31.86 | 7,614 |
| 2021-01-19 | $31.73 | $31.77 | $31.72 | $31.77 | $31.77 | 373 |
| 2021-01-15 | $31.67 | $31.79 | $31.63 | $31.71 | $31.71 | 20,669 |
| 2021-01-14 | $31.74 | $31.78 | $31.71 | $31.78 | $31.78 | 1,654 |
| 2021-01-13 | $31.81 | $31.82 | $31.81 | $31.82 | $31.82 | 654 |
| 2021-01-12 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 2 |
| 2021-01-11 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 2 |
| 2021-01-08 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 65 |
| 2021-01-07 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 65 |
| 2021-01-06 | $31.70 | $31.72 | $31.69 | $31.69 | $31.69 | 1,608 |
| 2021-01-05 | $31.58 | $31.67 | $31.58 | $31.67 | $31.67 | 81,918 |
| 2021-01-04 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2020-12-31 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 0 |
| 2020-12-30 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2020-12-29 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 1,727 |
| 2020-12-28 | $31.65 | $31.70 | $31.60 | $31.70 | $31.70 | 1,727 |
| 2020-12-24 | $31.69 | $31.70 | $31.64 | $31.64 | $31.64 | 315 |
| 2020-12-23 | $31.71 | $31.72 | $31.62 | $31.62 | $31.62 | 1,715 |
| 2020-12-22 | $31.60 | $31.60 | $31.57 | $31.57 | $31.57 | 208 |
| 2020-12-21 | $31.67 | $31.67 | $31.56 | $31.56 | $31.56 | 345 |
| 2020-12-18 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 20 |
| 2020-12-17 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 75 |
| 2020-12-16 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 325 |
| 2020-12-15 | $31.47 | $31.54 | $31.47 | $31.54 | $31.54 | 325 |
| 2020-12-14 | $31.55 | $31.55 | $31.46 | $31.46 | $31.46 | 3,454 |
| 2020-12-11 | $31.44 | $31.48 | $31.38 | $31.48 | $31.48 | 2,351 |
| 2020-12-10 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 70 |
| 2020-12-09 | $31.48 | $31.55 | $31.47 | $31.55 | $31.55 | 1,487 |
| 2020-12-08 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 2,854 |
| 2020-12-07 | $31.53 | $31.56 | $31.47 | $31.56 | $31.56 | 2,854 |
| 2020-12-04 | $31.65 | $31.65 | $31.58 | $31.58 | $31.58 | 347 |
| 2020-12-03 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 14 |
| 2020-12-02 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 0 |
| 2020-12-01 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 512 |
| 2020-11-30 | $31.53 | $31.53 | $31.45 | $31.45 | $31.45 | 512 |
| 2020-11-27 | $31.43 | $31.48 | $31.43 | $31.48 | $31.48 | 1,700 |
| 2020-11-25 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2020-11-24 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 2 |
| 2020-11-23 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 2 |
| 2020-11-20 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 16 |
| 2020-11-19 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 4,652 |
| 2020-11-18 | $31.35 | $31.35 | $31.28 | $31.31 | $31.31 | 4,652 |
| 2020-11-17 | $31.48 | $31.51 | $31.38 | $31.41 | $31.41 | 1,000 |
| 2020-11-16 | $31.49 | $31.49 | $31.47 | $31.47 | $31.47 | 2,116 |
| 2020-11-13 | $31.38 | $31.38 | $31.29 | $31.36 | $31.36 | 1,014 |
| 2020-11-12 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 264 |
| 2020-11-11 | $31.29 | $31.38 | $31.28 | $31.37 | $31.37 | 18,375 |
| 2020-11-10 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 90 |
| 2020-11-09 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 1 |
| 2020-11-06 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2020-11-05 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 1 |
| 2020-11-04 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 1 |
| 2020-11-03 | $30.85 | $30.85 | $30.81 | $30.81 | $30.81 | 244 |
| 2020-11-02 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 185 |
| 2020-10-30 | $30.42 | $30.42 | $30.40 | $30.40 | $30.40 | 207 |
| 2020-10-29 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 970 |
| 2020-10-28 | $30.49 | $30.54 | $30.41 | $30.41 | $30.41 | 970 |
| 2020-10-27 | $30.86 | $30.90 | $30.82 | $30.82 | $30.82 | 6,359 |
| 2020-10-26 | $30.76 | $30.83 | $30.76 | $30.83 | $30.83 | 498 |
| 2020-10-23 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2020-10-22 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 7,555 |
| 2020-10-21 | $30.92 | $31.01 | $30.89 | $30.96 | $30.96 | 7,555 |
| 2020-10-20 | $30.99 | $30.99 | $30.95 | $30.95 | $30.95 | 583 |
| 2020-10-19 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 1 |
| 2020-10-16 | $31.03 | $31.17 | $31.03 | $31.06 | $31.06 | 5,917 |
| 2020-10-15 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 36 |
| 2020-10-14 | $31.20 | $31.20 | $31.09 | $31.09 | $31.09 | 1,356 |
| 2020-10-13 | $31.10 | $31.19 | $31.10 | $31.13 | $31.13 | 681 |
| 2020-10-12 | $31.25 | $31.25 | $31.17 | $31.17 | $31.17 | 1,088 |
| 2020-10-09 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 623 |
| 2020-10-08 | $30.89 | $30.91 | $30.88 | $30.91 | $30.91 | 623 |
| 2020-10-07 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 2,939 |
| 2020-10-06 | $30.82 | $30.84 | $30.65 | $30.65 | $30.65 | 2,939 |
| 2020-10-05 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2020-10-02 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2020-10-01 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 2,450 |
| 2020-09-30 | $30.75 | $30.75 | $30.68 | $30.68 | $30.68 | 2,450 |
| 2020-09-29 | $30.64 | $30.64 | $30.60 | $30.60 | $30.60 | 656 |
| 2020-09-28 | $30.58 | $30.62 | $30.56 | $30.62 | $30.62 | 741 |
| 2020-09-25 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2020-09-24 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 426 |
| 2020-09-23 | $30.52 | $30.52 | $30.26 | $30.26 | $30.26 | 426 |
| 2020-09-22 | $30.48 | $30.51 | $30.34 | $30.51 | $30.51 | 88,000 |
| 2020-09-21 | $30.28 | $30.43 | $30.28 | $30.41 | $30.41 | 46,167 |
| 2020-09-18 | $30.45 | $30.54 | $30.45 | $30.54 | $30.54 | 3,484 |
| 2020-09-17 | $30.60 | $30.65 | $30.60 | $30.63 | $30.63 | 8,872 |
| 2020-09-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 466 |
| 2020-09-15 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 40 |
| 2020-09-14 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 40 |
| 2020-09-11 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 320 |
| 2020-09-10 | $30.80 | $30.80 | $30.56 | $30.56 | $30.56 | 15,345 |
| 2020-09-09 | $30.65 | $30.80 | $30.65 | $30.73 | $30.73 | 550 |
| 2020-09-08 | $30.60 | $30.60 | $30.53 | $30.53 | $30.53 | 293 |
| 2020-09-04 | $30.83 | $30.83 | $30.61 | $30.73 | $30.73 | 2,741 |
| 2020-09-03 | $30.85 | $30.85 | $30.59 | $30.69 | $30.69 | 2,015 |
| 2020-09-02 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 2,771 |
| 2020-09-01 | $30.86 | $30.98 | $30.86 | $30.96 | $30.96 | 2,771 |
| 2020-08-31 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2020-08-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 25 |
| 2020-08-27 | $31.00 | $31.05 | $30.96 | $30.96 | $30.96 | 16,190 |
| 2020-08-26 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 79 |
| 2020-08-25 | $30.93 | $30.94 | $30.89 | $30.91 | $30.91 | 3,965 |
| 2020-08-24 | $30.88 | $30.89 | $30.77 | $30.88 | $30.88 | 4,997 |
| 2020-08-21 | $30.82 | $30.82 | $30.77 | $30.78 | $30.78 | 4,637 |
| 2020-08-20 | $30.77 | $30.79 | $30.72 | $30.76 | $30.76 | 2,513 |
| 2020-08-19 | $30.83 | $30.84 | $30.72 | $30.72 | $30.72 | 8,606 |
| 2020-08-18 | $30.77 | $30.82 | $30.66 | $30.77 | $30.77 | 9,303 |
| 2020-08-17 | $30.78 | $30.82 | $30.75 | $30.75 | $30.75 | 8,968 |
| 2020-08-14 | $30.74 | $30.75 | $30.68 | $30.68 | $30.68 | 1,994 |
| 2020-08-13 | $30.79 | $30.80 | $30.70 | $30.70 | $30.70 | 4,012 |
| 2020-08-12 | $30.79 | $30.81 | $30.74 | $30.74 | $30.74 | 2,678 |
| 2020-08-11 | $30.79 | $30.80 | $30.57 | $30.57 | $30.57 | 12,303 |
| 2020-08-10 | $30.72 | $30.75 | $30.67 | $30.74 | $30.74 | 4,383 |
| 2020-08-07 | $30.67 | $30.73 | $30.62 | $30.66 | $30.66 | 8,453 |
| 2020-08-06 | $30.65 | $30.67 | $30.52 | $30.62 | $30.62 | 7,366 |
| 2020-08-05 | $30.67 | $30.67 | $30.61 | $30.61 | $30.61 | 31,743 |
| 2020-08-04 | $30.52 | $30.60 | $30.44 | $30.52 | $30.52 | 37,096 |
| 2020-08-03 | $30.55 | $30.58 | $30.49 | $30.50 | $30.50 | 8,488 |
| 2020-07-31 | $30.40 | $30.44 | $30.30 | $30.39 | $30.39 | 47,048 |
| 2020-07-30 | $30.28 | $30.43 | $30.26 | $30.39 | $30.39 | 41,537 |
| 2020-07-29 | $30.34 | $30.43 | $30.32 | $30.40 | $30.40 | 12,686 |
| 2020-07-28 | $30.36 | $30.39 | $30.25 | $30.25 | $30.25 | 26,505 |
| 2020-07-27 | $30.34 | $30.35 | $30.21 | $30.31 | $30.31 | 6,813 |
| 2020-07-24 | $30.29 | $30.32 | $30.21 | $30.22 | $30.22 | 35,303 |
| 2020-07-23 | $30.49 | $30.49 | $30.29 | $30.30 | $30.30 | 53,122 |
| 2020-07-22 | $30.41 | $30.51 | $30.39 | $30.46 | $30.46 | 16,330 |
| 2020-07-21 | $30.45 | $30.48 | $30.40 | $30.40 | $30.40 | 68,200 |
| 2020-07-20 | $30.42 | $30.44 | $30.22 | $30.37 | $30.37 | 74,383 |