FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB) Exchange: BATS
Data as of May 9, 2025
$48.61 ($0.02) 0.04%
FT Cboe Vest U.S. Equity Buffer ETF - February - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - February.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $47.79 |
| Previous Close | $48.61 |
| High | $48.61 |
| Low | $47.79 |
| Adjusted Open | $47.79 |
| Previous Adjusted Close | $48.61 |
| Adjusted High | $48.61 |
| Adjusted Low | $47.79 |
Invest in FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $47.79 | $48.61 | $47.79 | $48.61 | $48.61 | 8,950 |
| 2025-04-29 | $48.19 | $48.63 | $48.19 | $48.59 | $48.59 | 23,646 |
| 2025-04-28 | $48.36 | $48.45 | $48.04 | $48.40 | $48.40 | 19,690 |
| 2025-04-25 | $48.06 | $48.35 | $47.95 | $48.28 | $48.28 | 44,344 |
| 2025-04-24 | $47.56 | $48.12 | $47.56 | $48.10 | $48.10 | 28,881 |
| 2025-04-23 | $47.75 | $47.93 | $47.31 | $47.38 | $47.38 | 33,920 |
| 2025-04-22 | $46.50 | $46.95 | $46.50 | $46.91 | $46.91 | 10,407 |
| 2025-04-21 | $46.44 | $46.44 | $45.72 | $46.05 | $46.05 | 16,136 |
| 2025-04-17 | $46.82 | $47.17 | $46.67 | $46.79 | $46.79 | 17,246 |
| 2025-04-16 | $47.20 | $47.37 | $46.39 | $46.71 | $46.71 | 27,104 |
| 2025-04-15 | $47.65 | $47.81 | $47.45 | $47.55 | $47.55 | 22,130 |
| 2025-04-14 | $47.99 | $47.99 | $47.26 | $47.62 | $47.62 | 14,655 |
| 2025-04-11 | $46.73 | $47.26 | $46.34 | $47.17 | $47.17 | 21,843 |
| 2025-04-10 | $47.03 | $47.10 | $45.75 | $46.54 | $46.54 | 24,341 |
| 2025-04-09 | $44.70 | $47.93 | $44.70 | $47.93 | $47.93 | 26,914 |
| 2025-04-08 | $46.44 | $46.72 | $44.49 | $44.91 | $44.91 | 35,304 |
| 2025-04-07 | $44.61 | $46.48 | $44.61 | $45.39 | $45.39 | 47,097 |
| 2025-04-04 | $46.50 | $46.53 | $45.51 | $45.51 | $45.51 | 19,196 |
| 2025-04-03 | $47.81 | $48.05 | $47.49 | $47.49 | $47.49 | 22,951 |
| 2025-04-02 | $48.52 | $49.30 | $48.52 | $49.16 | $49.16 | 29,697 |
| 2025-04-01 | $48.73 | $49.06 | $48.64 | $48.93 | $48.93 | 18,726 |
| 2025-03-31 | $48.30 | $48.83 | $48.14 | $48.79 | $48.79 | 29,920 |
| 2025-03-28 | $49.20 | $49.26 | $48.60 | $48.62 | $48.62 | 13,393 |
| 2025-03-27 | $49.25 | $49.57 | $49.25 | $49.38 | $49.38 | 20,559 |
| 2025-03-26 | $49.88 | $49.88 | $49.32 | $49.49 | $49.49 | 756,901 |
| 2025-03-25 | $49.68 | $49.91 | $49.68 | $49.85 | $49.85 | 510,891 |
| 2025-03-24 | $49.50 | $49.78 | $49.50 | $49.78 | $49.78 | 45,693 |
| 2025-03-21 | $48.75 | $49.14 | $48.75 | $49.11 | $49.11 | 15,687 |
| 2025-03-20 | $48.95 | $49.41 | $48.95 | $49.08 | $49.08 | 27,779 |
| 2025-03-19 | $48.90 | $49.42 | $48.90 | $49.19 | $49.19 | 24,102 |
| 2025-03-18 | $48.90 | $48.92 | $48.77 | $48.82 | $48.82 | 46,869 |
| 2025-03-17 | $49.11 | $49.38 | $48.96 | $49.21 | $49.21 | 33,887 |
| 2025-03-14 | $48.50 | $48.97 | $48.50 | $48.97 | $48.97 | 30,568 |
| 2025-03-13 | $48.60 | $48.68 | $48.18 | $48.22 | $48.22 | 49,020 |
| 2025-03-12 | $48.91 | $48.92 | $48.43 | $48.76 | $48.76 | 39,786 |
| 2025-03-11 | $48.73 | $48.84 | $48.26 | $48.47 | $48.47 | 61,246 |
| 2025-03-10 | $49.22 | $49.24 | $48.53 | $48.73 | $48.73 | 48,447 |
| 2025-03-07 | $49.37 | $49.86 | $49.13 | $49.65 | $49.65 | 93,959 |
| 2025-03-06 | $49.63 | $49.90 | $49.28 | $49.49 | $49.49 | 177,236 |
| 2025-03-05 | $49.77 | $50.18 | $49.52 | $50.09 | $50.09 | 50,910 |
| 2025-03-04 | $49.92 | $50.25 | $49.44 | $49.73 | $49.73 | 128,386 |
| 2025-03-03 | $50.72 | $50.81 | $49.91 | $50.14 | $50.14 | 87,516 |
| 2025-02-28 | $50.15 | $50.72 | $50.03 | $50.72 | $50.72 | 47,243 |
| 2025-02-27 | $50.87 | $50.90 | $50.17 | $50.21 | $50.21 | 187,416 |
| 2025-02-26 | $50.84 | $50.98 | $50.57 | $50.72 | $50.72 | 207,135 |
| 2025-02-25 | $50.90 | $50.90 | $50.44 | $50.67 | $50.67 | 114,501 |
| 2025-02-24 | $51.10 | $51.14 | $50.77 | $50.85 | $50.85 | 437,326 |
| 2025-02-21 | $50.98 | $51.00 | $50.89 | $50.97 | $50.97 | 406,656 |
| 2025-02-20 | $50.96 | $50.96 | $50.88 | $50.92 | $50.92 | 37,707 |
| 2025-02-19 | $50.86 | $50.94 | $50.86 | $50.91 | $50.91 | 24,083 |
| 2025-02-18 | $50.77 | $50.94 | $50.77 | $50.89 | $50.89 | 31,429 |
| 2025-02-14 | $50.92 | $50.94 | $50.82 | $50.90 | $50.90 | 18,155 |
| 2025-02-13 | $50.88 | $50.89 | $50.79 | $50.84 | $50.84 | 12,701 |
| 2025-02-12 | $50.70 | $50.88 | $50.70 | $50.82 | $50.82 | 11,666 |
| 2025-02-11 | $50.79 | $50.85 | $50.75 | $50.78 | $50.78 | 9,328 |
| 2025-02-10 | $50.75 | $50.85 | $50.74 | $50.79 | $50.79 | 8,018 |
| 2025-02-07 | $50.79 | $50.82 | $50.68 | $50.73 | $50.73 | 16,865 |
| 2025-02-06 | $50.71 | $50.78 | $50.69 | $50.76 | $50.76 | 9,903 |
| 2025-02-05 | $50.68 | $50.72 | $50.60 | $50.69 | $50.69 | 14,336 |
| 2025-02-04 | $50.62 | $50.68 | $50.52 | $50.64 | $50.64 | 33,443 |
| 2025-02-03 | $50.32 | $50.56 | $50.31 | $50.50 | $50.50 | 17,278 |
| 2025-01-31 | $50.58 | $50.73 | $50.58 | $50.58 | $50.58 | 8,225 |
| 2025-01-30 | $50.56 | $50.70 | $50.56 | $50.64 | $50.64 | 7,301 |
| 2025-01-29 | $50.63 | $50.63 | $50.51 | $50.54 | $50.54 | 10,219 |
| 2025-01-28 | $50.41 | $50.62 | $50.41 | $50.55 | $50.55 | 14,470 |
| 2025-01-27 | $50.40 | $50.48 | $50.35 | $50.43 | $50.43 | 10,178 |
| 2025-01-24 | $50.60 | $50.64 | $50.56 | $50.62 | $50.62 | 10,550 |
| 2025-01-23 | $50.54 | $50.64 | $50.54 | $50.57 | $50.57 | 23,040 |
| 2025-01-22 | $50.52 | $50.63 | $50.52 | $50.56 | $50.56 | 13,503 |
| 2025-01-21 | $50.43 | $50.55 | $50.42 | $50.50 | $50.50 | 30,512 |
| 2025-01-17 | $50.33 | $50.42 | $50.33 | $50.37 | $50.37 | 9,748 |
| 2025-01-16 | $50.24 | $50.31 | $50.22 | $50.24 | $50.24 | 13,475 |
| 2025-01-15 | $50.06 | $50.29 | $50.06 | $50.28 | $50.28 | 30,576 |
| 2025-01-14 | $49.83 | $49.88 | $49.67 | $49.80 | $49.80 | 8,121 |
| 2025-01-13 | $49.46 | $49.79 | $49.46 | $49.75 | $49.75 | 17,601 |
| 2025-01-10 | $49.92 | $49.92 | $49.62 | $49.71 | $49.71 | 162,780 |
| 2025-01-08 | $49.90 | $50.00 | $49.81 | $49.95 | $49.95 | 21,075 |
| 2025-01-07 | $50.18 | $50.18 | $49.91 | $49.95 | $49.95 | 16,921 |
| 2025-01-06 | $50.13 | $50.23 | $50.07 | $50.11 | $50.11 | 7,328 |
| 2025-01-03 | $49.84 | $50.07 | $49.84 | $50.02 | $50.02 | 22,945 |
| 2025-01-02 | $49.90 | $49.92 | $49.61 | $49.74 | $49.74 | 54,163 |
| 2024-12-31 | $49.88 | $49.92 | $49.71 | $49.77 | $49.77 | 8,273 |
| 2024-12-30 | $49.68 | $49.98 | $49.68 | $49.88 | $49.88 | 25,311 |
| 2024-12-27 | $50.02 | $50.05 | $49.88 | $50.05 | $50.05 | 11,508 |
| 2024-12-26 | $50.05 | $50.17 | $50.03 | $50.10 | $50.10 | 421,522 |
| 2024-12-24 | $49.96 | $50.11 | $49.94 | $50.11 | $50.11 | 344,365 |
| 2024-12-23 | $49.74 | $49.98 | $49.67 | $49.98 | $49.98 | 22,125 |
| 2024-12-20 | $49.30 | $49.88 | $49.30 | $49.79 | $49.79 | 9,924 |
| 2024-12-19 | $49.69 | $49.70 | $49.48 | $49.49 | $49.49 | 34,540 |
| 2024-12-18 | $50.01 | $50.11 | $49.53 | $49.53 | $49.53 | 50,495 |
| 2024-12-17 | $50.00 | $50.07 | $49.95 | $50.05 | $50.05 | 14,084 |
| 2024-12-16 | $50.04 | $50.14 | $50.03 | $50.07 | $50.07 | 10,044 |
| 2024-12-13 | $50.03 | $50.09 | $49.96 | $50.04 | $50.04 | 12,460 |
| 2024-12-12 | $50.00 | $50.09 | $49.98 | $50.03 | $50.03 | 9,043 |
| 2024-12-11 | $50.12 | $50.13 | $50.01 | $50.09 | $50.09 | 13,737 |
| 2024-12-10 | $49.98 | $50.06 | $49.93 | $49.93 | $49.93 | 9,732 |
| 2024-12-09 | $50.04 | $50.05 | $49.94 | $49.98 | $49.98 | 6,096 |
| 2024-12-06 | $50.02 | $50.08 | $49.99 | $50.04 | $50.04 | 5,481 |
| 2024-12-05 | $49.97 | $50.07 | $49.96 | $49.96 | $49.96 | 6,167 |
| 2024-12-04 | $49.96 | $50.05 | $49.95 | $49.98 | $49.98 | 24,472 |
| 2024-12-03 | $49.98 | $50.01 | $49.90 | $49.97 | $49.97 | 37,196 |
| 2024-12-02 | $49.89 | $49.99 | $49.89 | $49.98 | $49.98 | 33,959 |
| 2024-11-29 | $49.85 | $49.95 | $49.85 | $49.95 | $49.95 | 3,161 |
| 2024-11-27 | $49.80 | $49.87 | $49.76 | $49.87 | $49.87 | 21,135 |
| 2024-11-26 | $49.73 | $49.87 | $49.73 | $49.84 | $49.84 | 18,738 |
| 2024-11-25 | $49.74 | $49.76 | $49.68 | $49.73 | $49.73 | 12,163 |
| 2024-11-22 | $49.51 | $49.71 | $49.51 | $49.67 | $49.67 | 15,111 |
| 2024-11-21 | $49.46 | $49.60 | $49.41 | $49.51 | $49.51 | 30,574 |
| 2024-11-20 | $49.47 | $49.47 | $49.32 | $49.46 | $49.46 | 40,784 |
| 2024-11-19 | $49.23 | $49.52 | $49.23 | $49.46 | $49.46 | 15,412 |
| 2024-11-18 | $49.31 | $49.51 | $49.30 | $49.43 | $49.43 | 27,610 |
| 2024-11-15 | $49.46 | $49.46 | $49.23 | $49.33 | $49.33 | 41,556 |
| 2024-11-14 | $49.71 | $49.71 | $49.54 | $49.58 | $49.58 | 27,236 |
| 2024-11-13 | $49.56 | $49.68 | $49.53 | $49.62 | $49.62 | 12,273 |
| 2024-11-12 | $49.61 | $49.64 | $49.52 | $49.54 | $49.54 | 47,498 |
| 2024-11-11 | $49.56 | $49.65 | $49.54 | $49.60 | $49.60 | 11,189 |
| 2024-11-08 | $49.63 | $49.65 | $49.55 | $49.56 | $49.56 | 30,356 |
| 2024-11-07 | $49.48 | $49.53 | $49.43 | $49.51 | $49.51 | 12,413 |
| 2024-11-06 | $49.30 | $49.41 | $49.24 | $49.33 | $49.33 | 39,215 |
| 2024-11-05 | $48.62 | $48.93 | $48.62 | $48.87 | $48.87 | 10,185 |
| 2024-11-04 | $48.59 | $48.72 | $48.50 | $48.55 | $48.55 | 13,735 |
| 2024-11-01 | $48.66 | $48.83 | $48.63 | $48.63 | $48.63 | 8,023 |
| 2024-10-31 | $48.67 | $48.68 | $48.46 | $48.46 | $48.46 | 20,725 |
| 2024-10-30 | $48.95 | $49.08 | $48.90 | $48.97 | $48.97 | 17,727 |
| 2024-10-29 | $48.90 | $49.04 | $48.88 | $49.04 | $49.04 | 13,560 |
| 2024-10-28 | $48.97 | $49.05 | $48.94 | $48.97 | $48.97 | 6,833 |
| 2024-10-25 | $48.94 | $49.08 | $48.84 | $48.85 | $48.85 | 13,468 |
| 2024-10-24 | $48.86 | $48.92 | $48.76 | $48.92 | $48.92 | 9,644 |
| 2024-10-23 | $48.93 | $48.96 | $48.74 | $48.79 | $48.79 | 17,953 |
| 2024-10-22 | $48.91 | $49.05 | $48.91 | $49.00 | $49.00 | 10,838 |
| 2024-10-21 | $49.02 | $49.02 | $48.87 | $48.98 | $48.98 | 14,532 |
| 2024-10-18 | $49.01 | $49.07 | $48.95 | $48.99 | $48.99 | 6,807 |
| 2024-10-17 | $48.99 | $48.99 | $48.88 | $48.91 | $48.91 | 14,399 |
| 2024-10-16 | $48.89 | $48.94 | $48.77 | $48.94 | $48.94 | 28,847 |
| 2024-10-15 | $49.01 | $49.01 | $48.74 | $48.83 | $48.83 | 14,611 |
| 2024-10-14 | $48.91 | $48.94 | $48.87 | $48.88 | $48.88 | 14,647 |
| 2024-10-11 | $48.71 | $48.83 | $48.69 | $48.80 | $48.80 | 20,898 |
| 2024-10-10 | $48.58 | $48.70 | $48.57 | $48.61 | $48.61 | 773,911 |
| 2024-10-09 | $48.62 | $48.71 | $48.52 | $48.66 | $48.66 | 1,268,932 |
| 2024-10-08 | $48.45 | $48.55 | $48.44 | $48.55 | $48.55 | 14,956 |
| 2024-10-07 | $48.43 | $48.46 | $48.26 | $48.26 | $48.26 | 7,517 |
| 2024-10-04 | $48.53 | $48.55 | $48.32 | $48.51 | $48.51 | 10,698 |
| 2024-10-03 | $48.39 | $48.39 | $48.22 | $48.36 | $48.36 | 33,167 |
| 2024-10-02 | $48.28 | $48.42 | $48.28 | $48.39 | $48.39 | 15,133 |
| 2024-10-01 | $48.63 | $48.63 | $48.29 | $48.33 | $48.33 | 18,793 |
| 2024-09-30 | $48.44 | $48.60 | $48.34 | $48.56 | $48.56 | 22,575 |
| 2024-09-27 | $48.56 | $48.60 | $48.43 | $48.44 | $48.44 | 12,368 |
| 2024-09-26 | $48.62 | $48.62 | $48.46 | $48.49 | $48.49 | 47,505 |
| 2024-09-25 | $48.50 | $48.52 | $48.40 | $48.43 | $48.43 | 326,122 |
| 2024-09-24 | $48.44 | $48.49 | $48.32 | $48.47 | $48.47 | 63,181 |
| 2024-09-23 | $48.36 | $48.45 | $48.33 | $48.41 | $48.41 | 310,196 |
| 2024-09-20 | $48.25 | $48.42 | $48.25 | $48.33 | $48.33 | 14,274 |
| 2024-09-19 | $48.40 | $48.42 | $48.31 | $48.35 | $48.35 | 34,807 |
| 2024-09-18 | $48.01 | $48.26 | $47.95 | $47.97 | $47.97 | 47,323 |
| 2024-09-17 | $48.09 | $48.15 | $47.94 | $47.98 | $47.98 | 30,402 |
| 2024-09-16 | $47.92 | $48.07 | $47.92 | $48.00 | $48.00 | 10,702 |
| 2024-09-13 | $47.91 | $48.05 | $47.91 | $47.93 | $47.93 | 11,147 |
| 2024-09-12 | $47.62 | $47.85 | $47.55 | $47.79 | $47.79 | 22,966 |
| 2024-09-11 | $47.06 | $47.68 | $46.90 | $47.68 | $47.68 | 8,923 |
| 2024-09-10 | $47.29 | $47.34 | $47.04 | $47.33 | $47.33 | 23,208 |
| 2024-09-09 | $47.07 | $47.27 | $47.05 | $47.19 | $47.19 | 45,467 |
| 2024-09-06 | $47.35 | $47.35 | $46.79 | $46.85 | $46.85 | 13,112 |
| 2024-09-05 | $47.45 | $47.56 | $47.21 | $47.29 | $47.29 | 6,040 |
| 2024-09-04 | $47.26 | $47.55 | $47.26 | $47.35 | $47.35 | 26,878 |
| 2024-09-03 | $47.79 | $47.80 | $47.34 | $47.40 | $47.40 | 9,354 |
| 2024-08-30 | $47.86 | $48.09 | $47.74 | $48.09 | $48.09 | 17,045 |
| 2024-08-29 | $47.85 | $48.01 | $47.74 | $47.80 | $47.80 | 15,410 |
| 2024-08-28 | $47.81 | $47.87 | $47.59 | $47.71 | $47.71 | 22,078 |
| 2024-08-27 | $47.74 | $47.95 | $47.74 | $47.87 | $47.87 | 17,671 |
| 2024-08-26 | $47.90 | $47.94 | $47.76 | $47.84 | $47.84 | 18,093 |
| 2024-08-23 | $47.73 | $47.92 | $47.73 | $47.92 | $47.92 | 10,706 |
| 2024-08-22 | $47.80 | $47.84 | $47.52 | $47.57 | $47.57 | 222,699 |
| 2024-08-21 | $47.74 | $47.83 | $47.67 | $47.77 | $47.77 | 84,159 |
| 2024-08-20 | $47.69 | $47.78 | $47.66 | $47.68 | $47.68 | 32,485 |
| 2024-08-19 | $47.51 | $47.75 | $47.51 | $47.73 | $47.73 | 23,472 |
| 2024-08-16 | $47.52 | $47.57 | $47.44 | $47.57 | $47.57 | 20,521 |
| 2024-08-15 | $47.30 | $47.48 | $47.30 | $47.43 | $47.43 | 12,870 |
| 2024-08-14 | $46.98 | $47.06 | $46.85 | $47.03 | $47.03 | 21,114 |
| 2024-08-13 | $46.57 | $46.93 | $46.57 | $46.92 | $46.92 | 15,167 |
| 2024-08-12 | $46.38 | $46.49 | $46.33 | $46.39 | $46.39 | 14,829 |
| 2024-08-09 | $46.19 | $46.45 | $46.19 | $46.39 | $46.39 | 63,972 |
| 2024-08-08 | $45.77 | $46.26 | $45.77 | $46.16 | $46.16 | 177,115 |
| 2024-08-07 | $46.17 | $46.27 | $45.51 | $45.51 | $45.51 | 2,025,033 |
| 2024-08-06 | $45.42 | $46.17 | $45.42 | $45.77 | $45.77 | 24,926 |
| 2024-08-05 | $44.86 | $45.63 | $44.75 | $45.32 | $45.32 | 55,125 |
| 2024-08-02 | $46.43 | $46.43 | $46.01 | $46.19 | $46.19 | 718,806 |
| 2024-08-01 | $47.33 | $47.33 | $46.62 | $46.79 | $46.79 | 24,585 |
| 2024-07-31 | $47.07 | $47.38 | $47.07 | $47.22 | $47.22 | 12,527 |
| 2024-07-30 | $47.05 | $47.05 | $46.61 | $46.83 | $46.83 | 12,605 |
| 2024-07-29 | $46.96 | $47.02 | $46.85 | $46.93 | $46.93 | 23,303 |
| 2024-07-26 | $46.79 | $47.01 | $46.78 | $46.86 | $46.86 | 23,387 |
| 2024-07-25 | $46.67 | $46.98 | $46.53 | $46.53 | $46.53 | 60,797 |
| 2024-07-24 | $47.06 | $47.06 | $46.69 | $46.69 | $46.69 | 7,358 |
| 2024-07-23 | $47.37 | $47.41 | $47.29 | $47.29 | $47.29 | 18,940 |
| 2024-07-22 | $47.21 | $47.38 | $47.16 | $47.31 | $47.31 | 54,026 |
| 2024-07-19 | $47.19 | $47.19 | $47.01 | $47.05 | $47.05 | 23,050 |
| 2024-07-18 | $47.47 | $47.48 | $47.12 | $47.20 | $47.20 | 114,625 |
| 2024-07-17 | $47.54 | $47.54 | $47.36 | $47.36 | $47.36 | 18,620 |
| 2024-07-16 | $47.65 | $47.71 | $47.58 | $47.67 | $47.67 | 15,363 |
| 2024-07-15 | $47.63 | $47.69 | $47.53 | $47.55 | $47.55 | 18,459 |
| 2024-07-12 | $47.40 | $47.69 | $47.40 | $47.52 | $47.52 | 26,873 |
| 2024-07-11 | $47.50 | $47.50 | $47.35 | $47.41 | $47.41 | 21,582 |
| 2024-07-10 | $47.35 | $47.56 | $47.35 | $47.56 | $47.56 | 26,568 |
| 2024-07-09 | $47.33 | $47.42 | $47.30 | $47.36 | $47.36 | 13,535 |
| 2024-07-08 | $47.30 | $47.38 | $47.26 | $47.32 | $47.32 | 354,404 |
| 2024-07-05 | $47.15 | $47.34 | $47.15 | $47.30 | $47.30 | 23,998 |
| 2024-07-03 | $47.11 | $47.20 | $47.09 | $47.15 | $47.15 | 10,766 |
| 2024-07-02 | $46.89 | $47.08 | $46.87 | $47.06 | $47.06 | 34,262 |
| 2024-07-01 | $46.88 | $46.92 | $46.73 | $46.92 | $46.92 | 45,381 |
| 2024-06-28 | $47.01 | $47.01 | $46.78 | $46.79 | $46.79 | 12,549 |
| 2024-06-27 | $46.81 | $46.94 | $46.80 | $46.88 | $46.88 | 12,028 |
| 2024-06-26 | $46.79 | $46.87 | $46.73 | $46.78 | $46.78 | 480,365 |
| 2024-06-25 | $46.72 | $46.83 | $46.70 | $46.82 | $46.82 | 166,458 |
| 2024-06-24 | $46.71 | $46.87 | $46.71 | $46.72 | $46.72 | 48,669 |
| 2024-06-21 | $46.78 | $46.82 | $46.70 | $46.74 | $46.74 | 58,663 |
| 2024-06-20 | $46.88 | $46.89 | $46.70 | $46.75 | $46.75 | 35,927 |
| 2024-06-18 | $46.81 | $46.89 | $46.78 | $46.86 | $46.86 | 26,358 |
| 2024-06-17 | $46.51 | $46.83 | $46.51 | $46.76 | $46.76 | 11,816 |
| 2024-06-14 | $46.46 | $46.59 | $46.45 | $46.58 | $46.58 | 121,143 |
| 2024-06-13 | $46.58 | $46.63 | $46.53 | $46.62 | $46.62 | 26,717 |
| 2024-06-12 | $46.59 | $46.64 | $46.44 | $46.55 | $46.55 | 96,284 |
| 2024-06-11 | $46.17 | $46.31 | $46.07 | $46.27 | $46.27 | 29,025 |
| 2024-06-10 | $46.08 | $46.25 | $46.08 | $46.22 | $46.22 | 9,685 |
| 2024-06-07 | $46.06 | $46.27 | $46.06 | $46.17 | $46.17 | 13,579 |
| 2024-06-06 | $46.17 | $46.23 | $46.11 | $46.18 | $46.18 | 21,489 |
| 2024-06-05 | $45.98 | $46.18 | $45.88 | $46.16 | $46.16 | 22,968 |
| 2024-06-04 | $45.87 | $45.90 | $45.70 | $45.88 | $45.88 | 10,444 |
| 2024-06-03 | $45.95 | $45.95 | $45.58 | $45.80 | $45.80 | 16,889 |
| 2024-05-31 | $45.64 | $45.80 | $45.35 | $45.80 | $45.80 | 19,852 |
| 2024-05-30 | $45.62 | $45.72 | $45.46 | $45.55 | $45.55 | 45,605 |
| 2024-05-29 | $45.78 | $45.80 | $45.71 | $45.73 | $45.73 | 12,602 |
| 2024-05-28 | $45.93 | $45.96 | $45.81 | $45.89 | $45.89 | 13,808 |
| 2024-05-24 | $45.99 | $46.00 | $45.78 | $45.93 | $45.93 | 33,082 |
| 2024-05-23 | $46.01 | $46.02 | $45.64 | $45.68 | $45.68 | 17,868 |
| 2024-05-22 | $45.96 | $45.98 | $45.78 | $45.85 | $45.85 | 35,152 |
| 2024-05-21 | $45.83 | $45.99 | $45.83 | $45.95 | $45.95 | 15,382 |
| 2024-05-20 | $45.93 | $45.98 | $45.84 | $45.87 | $45.87 | 13,326 |
| 2024-05-17 | $45.79 | $45.85 | $45.74 | $45.83 | $45.83 | 40,076 |
| 2024-05-16 | $45.86 | $45.91 | $45.80 | $45.81 | $45.81 | 17,355 |
| 2024-05-15 | $45.62 | $45.88 | $45.62 | $45.82 | $45.82 | 18,677 |
| 2024-05-14 | $45.38 | $45.52 | $45.31 | $45.51 | $45.51 | 26,783 |
| 2024-05-13 | $45.40 | $45.40 | $45.30 | $45.36 | $45.36 | 18,415 |
| 2024-05-10 | $45.40 | $45.44 | $45.30 | $45.37 | $45.37 | 13,761 |
| 2024-05-09 | $45.17 | $45.31 | $45.09 | $45.31 | $45.31 | 50,367 |
| 2024-05-08 | $45.10 | $45.17 | $45.06 | $45.16 | $45.16 | 17,979 |
| 2024-05-07 | $45.09 | $45.20 | $45.08 | $45.17 | $45.17 | 30,669 |
| 2024-05-06 | $44.84 | $45.08 | $44.84 | $45.08 | $45.08 | 29,504 |
| 2024-05-03 | $44.76 | $44.84 | $44.68 | $44.81 | $44.81 | 37,975 |
| 2024-05-02 | $44.25 | $44.47 | $44.21 | $44.41 | $44.41 | 49,026 |
| 2024-05-01 | $44.18 | $44.56 | $44.10 | $44.10 | $44.10 | 30,523 |
| 2024-04-30 | $44.63 | $44.63 | $44.28 | $44.31 | $44.31 | 22,141 |
| 2024-04-29 | $44.68 | $44.73 | $44.57 | $44.70 | $44.70 | 27,966 |
| 2024-04-26 | $44.53 | $44.69 | $44.53 | $44.64 | $44.64 | 19,314 |
| 2024-04-25 | $44.03 | $44.35 | $44.00 | $44.32 | $44.32 | 259,441 |
| 2024-04-24 | $44.44 | $44.54 | $44.30 | $44.48 | $44.48 | 24,631 |
| 2024-04-23 | $44.15 | $44.45 | $44.15 | $44.45 | $44.45 | 40,191 |
| 2024-04-22 | $43.90 | $44.22 | $43.84 | $44.05 | $44.05 | 31,302 |
| 2024-04-19 | $44.01 | $44.03 | $43.73 | $43.79 | $43.79 | 40,966 |
| 2024-04-18 | $44.08 | $44.27 | $44.00 | $44.06 | $44.06 | 22,008 |
| 2024-04-17 | $44.35 | $44.36 | $44.02 | $44.11 | $44.11 | 36,634 |
| 2024-04-16 | $44.27 | $44.40 | $44.22 | $44.26 | $44.26 | 21,096 |
| 2024-04-15 | $44.86 | $44.88 | $44.26 | $44.26 | $44.26 | 24,241 |
| 2024-04-12 | $44.85 | $44.86 | $44.55 | $44.61 | $44.61 | 18,629 |
| 2024-04-11 | $44.81 | $45.07 | $44.72 | $45.02 | $45.02 | 16,353 |
| 2024-04-10 | $44.81 | $44.85 | $44.69 | $44.85 | $44.85 | 12,421 |
| 2024-04-09 | $45.09 | $45.09 | $44.83 | $45.02 | $45.02 | 19,461 |
| 2024-04-08 | $45.07 | $45.09 | $44.99 | $45.01 | $45.01 | 12,011 |
| 2024-04-05 | $44.75 | $45.08 | $44.75 | $45.02 | $45.02 | 14,434 |
| 2024-04-04 | $45.21 | $45.28 | $44.70 | $44.70 | $44.70 | 18,409 |
| 2024-04-03 | $45.00 | $45.12 | $44.98 | $45.06 | $45.06 | 21,078 |
| 2024-04-02 | $45.00 | $45.02 | $44.88 | $45.01 | $45.01 | 29,828 |
| 2024-04-01 | $45.31 | $45.32 | $45.15 | $45.15 | $45.15 | 27,786 |
| 2024-03-28 | $45.22 | $45.30 | $45.22 | $45.27 | $45.27 | 26,575 |
| 2024-03-27 | $45.24 | $45.24 | $45.06 | $45.21 | $45.21 | 19,390 |
| 2024-03-26 | $45.21 | $45.21 | $44.98 | $44.98 | $44.98 | 185,875 |
| 2024-03-25 | $45.00 | $45.13 | $45.00 | $45.05 | $45.05 | 103,502 |
| 2024-03-22 | $45.14 | $45.20 | $45.11 | $45.20 | $45.20 | 12,884 |
| 2024-03-21 | $45.23 | $45.25 | $45.14 | $45.15 | $45.15 | 50,793 |
| 2024-03-20 | $44.89 | $45.13 | $44.84 | $45.09 | $45.09 | 536,085 |
| 2024-03-19 | $44.73 | $44.90 | $44.60 | $44.88 | $44.88 | 389,566 |
| 2024-03-18 | $44.78 | $44.84 | $44.66 | $44.72 | $44.72 | 37,310 |
| 2024-03-15 | $44.51 | $44.63 | $44.48 | $44.56 | $44.56 | 34,534 |
| 2024-03-14 | $44.77 | $44.84 | $44.57 | $44.70 | $44.70 | 48,677 |
| 2024-03-13 | $44.89 | $44.89 | $44.73 | $44.81 | $44.81 | 61,679 |
| 2024-03-12 | $44.60 | $44.87 | $44.59 | $44.85 | $44.85 | 82,868 |
| 2024-03-11 | $44.54 | $44.57 | $44.42 | $44.52 | $44.52 | 162,207 |
| 2024-03-08 | $44.77 | $44.93 | $44.55 | $44.55 | $44.55 | 57,099 |
| 2024-03-07 | $44.64 | $44.79 | $44.56 | $44.73 | $44.73 | 126,625 |
| 2024-03-06 | $44.51 | $44.60 | $44.40 | $44.49 | $44.49 | 129,748 |
| 2024-03-05 | $44.53 | $44.53 | $44.22 | $44.35 | $44.35 | 90,758 |
| 2024-03-04 | $44.63 | $44.71 | $44.56 | $44.62 | $44.62 | 88,256 |
| 2024-03-01 | $44.40 | $44.69 | $44.40 | $44.68 | $44.68 | 96,145 |
| 2024-02-29 | $44.41 | $44.48 | $44.26 | $44.42 | $44.42 | 152,435 |
| 2024-02-28 | $44.27 | $44.34 | $44.24 | $44.30 | $44.30 | 325,102 |
| 2024-02-27 | $44.33 | $44.36 | $44.23 | $44.34 | $44.34 | 605,542 |
| 2024-02-26 | $44.45 | $44.45 | $44.26 | $44.31 | $44.31 | 266,805 |
| 2024-02-23 | $44.47 | $44.49 | $44.34 | $44.36 | $44.36 | 192,907 |
| 2024-02-22 | $44.19 | $44.42 | $44.10 | $44.38 | $44.38 | 1,627,452 |
| 2024-02-21 | $43.70 | $43.82 | $43.57 | $43.81 | $43.81 | 1,176,774 |
| 2024-02-20 | $43.83 | $43.84 | $43.63 | $43.76 | $43.76 | 973,877 |
| 2024-02-16 | $43.92 | $43.94 | $43.85 | $43.94 | $43.94 | 749,263 |
| 2024-02-15 | $43.81 | $43.90 | $43.81 | $43.89 | $43.89 | 109,161 |
| 2024-02-14 | $43.87 | $43.88 | $43.81 | $43.88 | $43.88 | 12,168 |
| 2024-02-13 | $43.74 | $43.85 | $43.74 | $43.84 | $43.84 | 25,807 |
| 2024-02-12 | $43.88 | $43.88 | $43.80 | $43.86 | $43.86 | 26,252 |
| 2024-02-09 | $43.83 | $43.86 | $43.80 | $43.86 | $43.86 | 73,275 |
| 2024-02-08 | $43.78 | $43.84 | $43.77 | $43.83 | $43.83 | 23,619 |
| 2024-02-07 | $43.75 | $43.80 | $43.73 | $43.80 | $43.80 | 17,278 |
| 2024-02-06 | $43.68 | $43.74 | $43.67 | $43.70 | $43.70 | 22,816 |
| 2024-02-05 | $43.68 | $43.73 | $43.63 | $43.66 | $43.66 | 9,039 |
| 2024-02-02 | $43.62 | $43.73 | $43.62 | $43.66 | $43.66 | 8,425 |
| 2024-02-01 | $43.39 | $43.52 | $43.39 | $43.51 | $43.51 | 11,098 |
| 2024-01-31 | $43.46 | $43.48 | $43.26 | $43.26 | $43.26 | 26,112 |
| 2024-01-30 | $43.57 | $43.58 | $43.51 | $43.56 | $43.56 | 6,715 |
| 2024-01-29 | $43.44 | $43.53 | $43.42 | $43.53 | $43.53 | 14,282 |
| 2024-01-26 | $43.42 | $43.47 | $43.39 | $43.39 | $43.39 | 8,713 |
| 2024-01-25 | $43.37 | $43.40 | $43.31 | $43.39 | $43.39 | 5,383 |
| 2024-01-24 | $43.39 | $43.45 | $43.31 | $43.36 | $43.36 | 16,162 |
| 2024-01-23 | $43.21 | $43.32 | $43.20 | $43.29 | $43.29 | 39,070 |
| 2024-01-22 | $43.26 | $43.26 | $43.19 | $43.19 | $43.19 | 10,286 |
| 2024-01-19 | $42.90 | $43.14 | $42.90 | $43.11 | $43.11 | 20,260 |
| 2024-01-18 | $42.67 | $42.80 | $42.64 | $42.80 | $42.80 | 4,357 |
| 2024-01-17 | $42.48 | $42.56 | $42.41 | $42.50 | $42.50 | 10,325 |
| 2024-01-16 | $42.72 | $42.82 | $42.60 | $42.69 | $42.69 | 18,077 |
| 2024-01-12 | $42.81 | $42.81 | $42.73 | $42.79 | $42.79 | 2,597 |
| 2024-01-11 | $42.54 | $42.77 | $42.54 | $42.76 | $42.76 | 16,053 |
| 2024-01-10 | $42.61 | $42.83 | $42.61 | $42.83 | $42.83 | 12,821 |
| 2024-01-09 | $42.52 | $42.65 | $42.51 | $42.60 | $42.60 | 141,186 |
| 2024-01-08 | $42.19 | $42.64 | $42.19 | $42.62 | $42.62 | 10,411 |
| 2024-01-05 | $42.28 | $42.35 | $42.09 | $42.18 | $42.18 | 19,204 |
| 2024-01-04 | $42.23 | $42.34 | $42.09 | $42.09 | $42.09 | 12,908 |
| 2024-01-03 | $42.31 | $42.34 | $42.18 | $42.21 | $42.21 | 20,573 |
| 2024-01-02 | $42.38 | $42.50 | $42.35 | $42.47 | $42.47 | 20,293 |
| 2023-12-29 | $42.69 | $42.72 | $42.49 | $42.67 | $42.67 | 14,479 |
| 2023-12-28 | $42.67 | $42.69 | $42.60 | $42.65 | $42.65 | 8,283 |
| 2023-12-27 | $42.51 | $42.65 | $42.51 | $42.61 | $42.61 | 46,059 |
| 2023-12-26 | $42.38 | $42.60 | $42.38 | $42.54 | $42.54 | 56,424 |
| 2023-12-22 | $42.41 | $42.49 | $42.32 | $42.41 | $42.41 | 19,296 |
| 2023-12-21 | $42.26 | $42.34 | $42.15 | $42.32 | $42.32 | 24,498 |
| 2023-12-20 | $42.45 | $42.54 | $42.07 | $42.07 | $42.07 | 28,428 |
| 2023-12-19 | $42.37 | $42.47 | $42.37 | $42.45 | $42.45 | 35,125 |
| 2023-12-18 | $42.30 | $42.37 | $42.29 | $42.32 | $42.32 | 134,687 |
| 2023-12-15 | $42.17 | $42.25 | $42.12 | $42.20 | $42.20 | 23,821 |
| 2023-12-14 | $42.21 | $42.27 | $42.06 | $42.19 | $42.19 | 707,106 |
| 2023-12-13 | $41.70 | $42.15 | $41.69 | $42.15 | $42.15 | 1,967,657 |
| 2023-12-12 | $41.48 | $41.72 | $41.48 | $41.68 | $41.68 | 9,200 |
| 2023-12-11 | $41.43 | $41.59 | $41.42 | $41.59 | $41.59 | 10,758 |
| 2023-12-08 | $41.22 | $41.42 | $41.22 | $41.41 | $41.41 | 15,873 |
| 2023-12-07 | $41.10 | $41.28 | $41.10 | $41.25 | $41.25 | 18,565 |
| 2023-12-06 | $41.26 | $41.26 | $40.96 | $41.01 | $41.01 | 8,068 |
| 2023-12-05 | $41.02 | $41.16 | $41.02 | $41.08 | $41.08 | 18,871 |
| 2023-12-04 | $41.08 | $41.13 | $40.95 | $41.11 | $41.11 | 18,137 |
| 2023-12-01 | $41.03 | $41.32 | $41.03 | $41.28 | $41.28 | 6,521 |
| 2023-11-30 | $40.99 | $41.09 | $40.87 | $41.09 | $41.09 | 26,361 |
| 2023-11-29 | $41.13 | $41.21 | $40.92 | $40.96 | $40.96 | 20,935 |
| 2023-11-28 | $40.90 | $41.09 | $40.88 | $41.00 | $41.00 | 14,690 |
| 2023-11-27 | $40.94 | $41.05 | $40.94 | $40.96 | $40.96 | 13,458 |
| 2023-11-24 | $40.98 | $41.03 | $40.98 | $41.02 | $41.02 | 3,180 |
| 2023-11-22 | $41.07 | $41.07 | $40.89 | $41.01 | $41.01 | 20,384 |
| 2023-11-21 | $40.82 | $40.86 | $40.79 | $40.84 | $40.84 | 7,878 |
| 2023-11-20 | $40.63 | $40.96 | $40.63 | $40.92 | $40.92 | 8,654 |
| 2023-11-17 | $40.62 | $40.73 | $40.60 | $40.67 | $40.67 | 69,615 |
| 2023-11-16 | $40.50 | $40.60 | $40.46 | $40.60 | $40.60 | 10,655 |
| 2023-11-15 | $40.60 | $40.70 | $40.55 | $40.57 | $40.57 | 13,503 |
| 2023-11-14 | $40.38 | $40.60 | $40.38 | $40.49 | $40.49 | 6,196 |
| 2023-11-13 | $39.72 | $39.92 | $39.72 | $39.87 | $39.87 | 22,551 |
| 2023-11-10 | $39.51 | $39.90 | $39.41 | $39.89 | $39.89 | 24,610 |
| 2023-11-09 | $39.66 | $39.66 | $39.35 | $39.35 | $39.35 | 15,448 |
| 2023-11-08 | $39.71 | $39.71 | $39.51 | $39.64 | $39.64 | 23,744 |
| 2023-11-07 | $39.61 | $39.69 | $39.57 | $39.64 | $39.64 | 23,815 |
| 2023-11-06 | $39.54 | $39.56 | $39.41 | $39.56 | $39.56 | 21,733 |
| 2023-11-03 | $39.40 | $39.56 | $39.40 | $39.47 | $39.47 | 21,750 |
| 2023-11-02 | $38.84 | $39.18 | $38.84 | $39.18 | $39.18 | 38,428 |
| 2023-11-01 | $38.28 | $38.63 | $38.28 | $38.58 | $38.58 | 42,261 |
| 2023-10-31 | $38.10 | $38.28 | $37.99 | $38.28 | $38.28 | 16,228 |
| 2023-10-30 | $37.91 | $38.13 | $37.88 | $38.13 | $38.13 | 38,971 |
| 2023-10-27 | $37.97 | $37.97 | $37.66 | $37.75 | $37.75 | 34,234 |
| 2023-10-26 | $38.17 | $38.19 | $37.88 | $37.93 | $37.93 | 25,543 |
| 2023-10-25 | $38.47 | $38.54 | $38.20 | $38.29 | $38.29 | 45,588 |
| 2023-10-24 | $38.66 | $38.75 | $38.52 | $38.72 | $38.72 | 39,910 |
| 2023-10-23 | $38.24 | $38.75 | $38.22 | $38.44 | $38.44 | 20,267 |
| 2023-10-20 | $38.88 | $38.91 | $38.54 | $38.55 | $38.55 | 29,952 |
| 2023-10-19 | $39.19 | $39.27 | $38.88 | $38.89 | $38.89 | 24,182 |
| 2023-10-18 | $39.41 | $39.49 | $39.18 | $39.20 | $39.20 | 26,969 |
| 2023-10-17 | $39.28 | $39.68 | $39.28 | $39.54 | $39.54 | 34,161 |
| 2023-10-16 | $39.44 | $39.67 | $39.43 | $39.61 | $39.61 | 31,009 |
| 2023-10-13 | $39.56 | $39.58 | $39.16 | $39.28 | $39.28 | 285,152 |
| 2023-10-12 | $39.49 | $39.67 | $39.28 | $39.43 | $39.43 | 971,176 |
| 2023-10-11 | $39.57 | $39.62 | $39.35 | $39.62 | $39.62 | 24,231 |
| 2023-10-10 | $39.32 | $39.62 | $39.32 | $39.45 | $39.45 | 26,257 |
| 2023-10-09 | $39.02 | $39.37 | $38.97 | $39.28 | $39.28 | 133,163 |
| 2023-10-06 | $38.55 | $39.21 | $38.48 | $39.12 | $39.12 | 166,814 |
| 2023-10-05 | $38.72 | $38.81 | $38.56 | $38.78 | $38.78 | 22,757 |
| 2023-10-04 | $38.66 | $38.85 | $38.54 | $38.82 | $38.82 | 29,610 |
| 2023-10-03 | $38.74 | $38.87 | $38.47 | $38.52 | $38.52 | 35,390 |
| 2023-10-02 | $38.83 | $38.95 | $38.72 | $38.95 | $38.95 | 27,712 |
| 2023-09-29 | $39.20 | $39.23 | $38.88 | $38.98 | $38.98 | 62,251 |
| 2023-09-28 | $38.86 | $39.11 | $38.86 | $39.04 | $39.04 | 35,139 |
| 2023-09-27 | $38.90 | $38.96 | $38.65 | $38.88 | $38.88 | 34,218 |
| 2023-09-26 | $39.05 | $39.11 | $38.79 | $38.89 | $38.89 | 27,719 |
| 2023-09-25 | $39.05 | $39.27 | $39.05 | $39.27 | $39.27 | 46,871 |
| 2023-09-22 | $39.28 | $39.39 | $39.12 | $39.12 | $39.12 | 43,965 |
| 2023-09-21 | $39.48 | $39.48 | $39.24 | $39.25 | $39.25 | 26,251 |
| 2023-09-20 | $40.07 | $40.08 | $39.73 | $39.76 | $39.76 | 28,144 |
| 2023-09-19 | $39.87 | $40.06 | $39.85 | $40.04 | $40.04 | 33,258 |
| 2023-09-18 | $40.03 | $40.16 | $40.03 | $40.10 | $40.10 | 31,705 |
| 2023-09-15 | $40.32 | $40.32 | $40.02 | $40.06 | $40.06 | 12,972 |
| 2023-09-14 | $40.27 | $40.45 | $40.20 | $40.43 | $40.43 | 20,561 |
| 2023-09-13 | $40.10 | $40.23 | $40.09 | $40.17 | $40.17 | 11,555 |
| 2023-09-12 | $40.16 | $40.30 | $40.09 | $40.14 | $40.14 | 122,221 |
| 2023-09-11 | $40.20 | $40.31 | $40.15 | $40.26 | $40.26 | 1,566,376 |
| 2023-09-08 | $39.98 | $40.16 | $39.98 | $40.06 | $40.06 | 10,986 |
| 2023-09-07 | $39.89 | $40.05 | $39.89 | $40.02 | $40.02 | 3,589 |
| 2023-09-06 | $40.23 | $40.26 | $39.99 | $40.11 | $40.11 | 3,792 |
| 2023-09-05 | $40.33 | $40.40 | $40.31 | $40.31 | $40.31 | 8,649 |
| 2023-09-01 | $40.48 | $40.48 | $40.35 | $40.38 | $40.38 | 15,764 |
| 2023-08-31 | $40.41 | $40.48 | $40.35 | $40.37 | $40.37 | 12,366 |
| 2023-08-30 | $40.24 | $40.40 | $40.24 | $40.36 | $40.36 | 28,048 |
| 2023-08-29 | $39.78 | $40.25 | $39.78 | $40.24 | $40.24 | 33,085 |
| 2023-08-28 | $39.79 | $39.84 | $39.73 | $39.84 | $39.84 | 12,161 |
| 2023-08-25 | $39.54 | $39.69 | $39.42 | $39.69 | $39.69 | 6,399 |
| 2023-08-24 | $39.96 | $39.96 | $39.45 | $39.48 | $39.48 | 11,314 |
| 2023-08-23 | $39.66 | $39.93 | $39.66 | $39.84 | $39.84 | 12,768 |
| 2023-08-22 | $39.65 | $39.68 | $39.52 | $39.55 | $39.55 | 83,419 |
| 2023-08-21 | $39.46 | $39.69 | $39.45 | $39.61 | $39.61 | 12,472 |
| 2023-08-18 | $39.28 | $39.48 | $39.23 | $39.41 | $39.41 | 9,050 |
| 2023-08-17 | $39.69 | $39.69 | $39.39 | $39.44 | $39.44 | 10,160 |
| 2023-08-16 | $39.90 | $39.90 | $39.64 | $39.65 | $39.65 | 33,977 |
| 2023-08-15 | $39.94 | $39.98 | $39.83 | $39.85 | $39.85 | 9,413 |
| 2023-08-14 | $40.04 | $40.17 | $40.04 | $40.11 | $40.11 | 12,246 |
| 2023-08-11 | $39.90 | $40.05 | $39.90 | $39.98 | $39.98 | 5,667 |
| 2023-08-10 | $40.19 | $40.26 | $39.96 | $40.00 | $40.00 | 11,909 |
| 2023-08-09 | $40.19 | $40.20 | $39.98 | $40.03 | $40.03 | 20,603 |
| 2023-08-08 | $40.03 | $40.19 | $39.95 | $40.18 | $40.18 | 14,985 |
| 2023-08-07 | $40.16 | $40.25 | $40.08 | $40.24 | $40.24 | 10,562 |
| 2023-08-04 | $40.22 | $40.40 | $39.99 | $39.99 | $39.99 | 21,383 |
| 2023-08-03 | $40.05 | $40.28 | $40.05 | $40.17 | $40.17 | 33,957 |
| 2023-08-02 | $40.32 | $40.38 | $40.17 | $40.25 | $40.25 | 75,221 |
| 2023-08-01 | $40.61 | $40.63 | $40.49 | $40.57 | $40.57 | 31,240 |
| 2023-07-31 | $40.65 | $40.67 | $40.52 | $40.55 | $40.55 | 157,829 |
| 2023-07-28 | $40.52 | $40.69 | $40.52 | $40.59 | $40.59 | 179,774 |
| 2023-07-27 | $40.71 | $40.72 | $40.32 | $40.36 | $40.36 | 161,133 |
| 2023-07-26 | $40.45 | $40.60 | $40.43 | $40.55 | $40.55 | 16,529 |
| 2023-07-25 | $40.48 | $40.62 | $40.46 | $40.56 | $40.56 | 25,106 |
| 2023-07-24 | $40.37 | $40.51 | $40.35 | $40.48 | $40.48 | 12,971 |
| 2023-07-21 | $40.38 | $40.45 | $40.30 | $40.35 | $40.35 | 80,131 |
| 2023-07-20 | $40.35 | $40.47 | $40.32 | $40.32 | $40.32 | 9,314 |
| 2023-07-19 | $40.45 | $40.55 | $40.41 | $40.48 | $40.48 | 26,652 |
| 2023-07-18 | $40.30 | $40.50 | $40.28 | $40.46 | $40.46 | 10,263 |
| 2023-07-17 | $40.17 | $40.28 | $40.17 | $40.28 | $40.28 | 11,463 |
| 2023-07-14 | $40.28 | $40.29 | $40.17 | $40.17 | $40.17 | 86,065 |
| 2023-07-13 | $40.07 | $40.22 | $40.07 | $40.21 | $40.21 | 7,018 |
| 2023-07-12 | $40.10 | $40.10 | $39.94 | $39.99 | $39.99 | 723,191 |
| 2023-07-11 | $39.57 | $39.78 | $39.57 | $39.78 | $39.78 | 7,175 |
| 2023-07-10 | $39.48 | $39.61 | $39.48 | $39.61 | $39.61 | 5,870 |
| 2023-07-07 | $39.56 | $39.74 | $39.53 | $39.54 | $39.54 | 17,956 |
| 2023-07-06 | $39.45 | $39.60 | $39.38 | $39.59 | $39.59 | 11,223 |
| 2023-07-05 | $39.80 | $39.87 | $39.75 | $39.80 | $39.80 | 15,461 |
| 2023-07-03 | $39.78 | $39.90 | $39.76 | $39.83 | $39.83 | 16,959 |
| 2023-06-30 | $39.76 | $39.88 | $39.76 | $39.84 | $39.84 | 7,237 |
| 2023-06-29 | $39.30 | $39.52 | $39.30 | $39.48 | $39.48 | 42,253 |
| 2023-06-28 | $39.33 | $39.43 | $39.26 | $39.43 | $39.43 | 23,183 |
| 2023-06-27 | $39.08 | $39.39 | $39.08 | $39.36 | $39.36 | 20,668 |
| 2023-06-26 | $39.21 | $39.25 | $39.07 | $39.07 | $39.07 | 10,735 |
| 2023-06-23 | $39.17 | $39.24 | $39.13 | $39.19 | $39.19 | 7,755 |
| 2023-06-22 | $39.14 | $39.35 | $39.14 | $39.30 | $39.30 | 565,638 |
| 2023-06-21 | $39.19 | $39.33 | $39.19 | $39.22 | $39.22 | 104,002 |
| 2023-06-20 | $39.27 | $39.44 | $39.22 | $39.39 | $39.39 | 19,274 |
| 2023-06-16 | $39.68 | $39.68 | $39.49 | $39.50 | $39.50 | 36,821 |
| 2023-06-15 | $39.38 | $39.63 | $39.38 | $39.56 | $39.56 | 10,473 |
| 2023-06-14 | $39.28 | $39.38 | $39.15 | $39.24 | $39.24 | 9,852 |
| 2023-06-13 | $39.18 | $39.30 | $39.11 | $39.23 | $39.23 | 15,248 |
| 2023-06-12 | $38.83 | $39.10 | $38.83 | $39.10 | $39.10 | 35,487 |
| 2023-06-09 | $38.89 | $38.89 | $38.75 | $38.83 | $38.83 | 2,989 |
| 2023-06-08 | $38.67 | $38.78 | $38.59 | $38.75 | $38.75 | 13,852 |
| 2023-06-07 | $38.72 | $38.72 | $38.58 | $38.60 | $38.60 | 6,052 |
| 2023-06-06 | $38.56 | $38.75 | $38.56 | $38.69 | $38.69 | 79,791 |
| 2023-06-05 | $38.71 | $38.75 | $38.59 | $38.62 | $38.62 | 22,806 |
| 2023-06-02 | $38.55 | $38.75 | $38.50 | $38.70 | $38.70 | 7,883 |
| 2023-06-01 | $38.02 | $38.32 | $38.02 | $38.27 | $38.27 | 13,534 |
| 2023-05-31 | $38.05 | $38.13 | $37.94 | $38.05 | $38.05 | 18,959 |
| 2023-05-30 | $38.24 | $38.28 | $38.04 | $38.14 | $38.14 | 16,917 |
| 2023-05-26 | $37.82 | $38.22 | $37.82 | $38.17 | $38.17 | 18,336 |
| 2023-05-25 | $37.73 | $37.84 | $37.63 | $37.78 | $37.78 | 6,284 |
| 2023-05-24 | $37.56 | $37.64 | $37.47 | $37.56 | $37.56 | 42,146 |
| 2023-05-23 | $37.93 | $38.00 | $37.74 | $37.76 | $37.76 | 10,813 |
| 2023-05-22 | $38.08 | $38.16 | $38.05 | $38.07 | $38.07 | 19,945 |
| 2023-05-19 | $38.10 | $38.10 | $38.00 | $38.08 | $38.08 | 6,668 |
| 2023-05-18 | $37.81 | $38.16 | $37.81 | $38.15 | $38.15 | 8,605 |
| 2023-05-17 | $37.54 | $37.89 | $37.54 | $37.88 | $37.88 | 11,339 |
| 2023-05-16 | $37.65 | $37.67 | $37.53 | $37.53 | $37.53 | 11,141 |
| 2023-05-15 | $37.60 | $37.77 | $37.54 | $37.69 | $37.69 | 10,609 |
| 2023-05-12 | $37.71 | $37.78 | $37.44 | $37.64 | $37.64 | 11,843 |
| 2023-05-11 | $37.58 | $37.67 | $37.54 | $37.67 | $37.67 | 59,001 |
| 2023-05-10 | $37.77 | $37.78 | $37.49 | $37.69 | $37.69 | 18,671 |
| 2023-05-09 | $37.57 | $37.64 | $37.56 | $37.59 | $37.59 | 12,278 |
| 2023-05-08 | $37.69 | $37.72 | $37.59 | $37.71 | $37.71 | 16,086 |
| 2023-05-05 | $37.50 | $37.72 | $37.50 | $37.66 | $37.66 | 11,675 |
| 2023-05-04 | $37.23 | $37.25 | $37.06 | $37.16 | $37.16 | 57,586 |
| 2023-05-03 | $37.58 | $37.91 | $37.33 | $37.38 | $37.38 | 109,403 |
| 2023-05-02 | $37.51 | $37.60 | $37.38 | $37.52 | $37.52 | 40,222 |
| 2023-05-01 | $37.89 | $37.96 | $37.84 | $37.87 | $37.87 | 5,117 |
| 2023-04-28 | $37.54 | $37.91 | $37.54 | $37.91 | $37.91 | 83,355 |
| 2023-04-27 | $37.35 | $37.68 | $37.35 | $37.68 | $37.68 | 17,578 |
| 2023-04-26 | $37.26 | $37.33 | $37.09 | $37.09 | $37.09 | 326,376 |
| 2023-04-25 | $37.51 | $37.51 | $37.24 | $37.25 | $37.25 | 98,585 |
| 2023-04-24 | $37.54 | $37.69 | $37.51 | $37.64 | $37.64 | 694,030 |
| 2023-04-21 | $37.55 | $37.64 | $37.51 | $37.64 | $37.64 | 9,218 |
| 2023-04-20 | $37.59 | $37.67 | $37.47 | $37.60 | $37.60 | 12,742 |
| 2023-04-19 | $37.58 | $37.77 | $37.55 | $37.75 | $37.75 | 26,783 |
| 2023-04-18 | $37.80 | $37.83 | $37.64 | $37.77 | $37.77 | 13,504 |
| 2023-04-17 | $37.54 | $37.72 | $37.53 | $37.72 | $37.72 | 8,197 |
| 2023-04-14 | $37.74 | $37.74 | $37.48 | $37.61 | $37.61 | 14,594 |
| 2023-04-13 | $37.39 | $37.69 | $37.39 | $37.69 | $37.69 | 17,360 |
| 2023-04-12 | $37.50 | $37.55 | $37.27 | $37.28 | $37.28 | 12,328 |
| 2023-04-11 | $37.40 | $37.53 | $37.37 | $37.44 | $37.44 | 26,606 |
| 2023-04-10 | $37.22 | $37.39 | $37.18 | $37.38 | $37.38 | 39,833 |
| 2023-04-06 | $37.20 | $37.40 | $37.20 | $37.35 | $37.35 | 37,796 |
| 2023-04-05 | $37.31 | $37.32 | $37.19 | $37.32 | $37.32 | 17,472 |
| 2023-04-04 | $37.48 | $37.55 | $37.28 | $37.35 | $37.35 | 20,742 |
| 2023-04-03 | $37.41 | $37.54 | $37.36 | $37.54 | $37.54 | 27,989 |
| 2023-03-31 | $37.12 | $37.40 | $37.11 | $37.38 | $37.38 | 48,265 |
| 2023-03-30 | $36.95 | $37.05 | $36.90 | $36.99 | $36.99 | 27,545 |
| 2023-03-29 | $36.82 | $36.91 | $36.73 | $36.91 | $36.91 | 19,820 |
| 2023-03-28 | $36.46 | $36.55 | $36.37 | $36.53 | $36.53 | 20,129 |
| 2023-03-27 | $36.61 | $36.66 | $36.53 | $36.56 | $36.56 | 6,069 |
| 2023-03-24 | $36.15 | $36.53 | $36.15 | $36.53 | $36.53 | 9,809 |
| 2023-03-23 | $36.50 | $36.73 | $36.27 | $36.35 | $36.35 | 21,731 |
| 2023-03-22 | $36.64 | $36.94 | $36.28 | $36.28 | $36.28 | 91,566 |
| 2023-03-21 | $36.64 | $36.75 | $36.48 | $36.70 | $36.70 | 56,102 |
| 2023-03-20 | $36.22 | $36.36 | $36.15 | $36.30 | $36.30 | 30,925 |
| 2023-03-17 | $36.38 | $36.43 | $36.03 | $36.14 | $36.14 | 36,232 |
| 2023-03-16 | $35.85 | $36.41 | $35.82 | $36.36 | $36.36 | 31,420 |
| 2023-03-15 | $35.83 | $35.92 | $35.59 | $35.92 | $35.92 | 24,587 |
| 2023-03-14 | $36.01 | $36.26 | $35.82 | $36.14 | $36.14 | 35,606 |
| 2023-03-13 | $35.38 | $35.97 | $35.37 | $35.70 | $35.70 | 27,762 |
| 2023-03-10 | $35.92 | $36.15 | $35.60 | $35.68 | $35.68 | 58,471 |
| 2023-03-09 | $36.64 | $36.68 | $36.05 | $36.06 | $36.06 | 30,348 |
| 2023-03-08 | $36.52 | $36.60 | $36.39 | $36.57 | $36.57 | 21,016 |
| 2023-03-07 | $36.94 | $36.94 | $36.47 | $36.52 | $36.52 | 53,207 |
| 2023-03-06 | $36.99 | $37.10 | $36.89 | $36.91 | $36.91 | 37,382 |
| 2023-03-03 | $36.62 | $36.93 | $36.59 | $36.93 | $36.93 | 101,041 |
| 2023-03-02 | $36.17 | $36.53 | $36.13 | $36.49 | $36.49 | 31,487 |
| 2023-03-01 | $36.44 | $36.76 | $36.20 | $36.30 | $36.30 | 147,387 |
| 2023-02-28 | $36.46 | $36.57 | $36.42 | $36.46 | $36.46 | 23,128 |
| 2023-02-27 | $36.64 | $36.65 | $36.41 | $36.41 | $36.41 | 24,711 |
| 2023-02-24 | $36.34 | $36.40 | $36.16 | $36.39 | $36.39 | 40,797 |
| 2023-02-23 | $36.74 | $36.74 | $36.36 | $36.66 | $36.66 | 1,003,356 |
| 2023-02-22 | $36.49 | $36.65 | $36.42 | $36.50 | $36.50 | 232,746 |
| 2023-02-21 | $36.85 | $36.85 | $36.48 | $36.55 | $36.55 | 197,856 |
| 2023-02-17 | $37.11 | $37.11 | $36.98 | $37.02 | $37.02 | 428,318 |
| 2023-02-16 | $37.03 | $37.09 | $37.03 | $37.07 | $37.07 | 88,330 |
| 2023-02-15 | $37.06 | $37.07 | $37.01 | $37.07 | $37.07 | 85,720 |
| 2023-02-14 | $37.06 | $37.06 | $37.01 | $37.04 | $37.04 | 28,056 |
| 2023-02-13 | $37.01 | $37.05 | $36.99 | $37.03 | $37.03 | 56,145 |
| 2023-02-10 | $36.94 | $36.99 | $36.93 | $36.98 | $36.98 | 34,233 |
| 2023-02-09 | $37.03 | $37.03 | $36.92 | $36.94 | $36.94 | 70,482 |
| 2023-02-08 | $36.94 | $37.02 | $36.92 | $36.98 | $36.98 | 555,777 |
| 2023-02-07 | $36.87 | $36.99 | $36.87 | $36.97 | $36.97 | 18,387 |
| 2023-02-06 | $36.91 | $36.98 | $36.90 | $36.93 | $36.93 | 12,543 |
| 2023-02-03 | $36.94 | $37.00 | $36.87 | $36.93 | $36.93 | 64,956 |
| 2023-02-02 | $36.97 | $37.06 | $36.96 | $36.98 | $36.98 | 6,453 |
| 2023-02-01 | $36.81 | $36.97 | $36.73 | $36.86 | $36.86 | 25,581 |
| 2023-01-31 | $36.70 | $36.82 | $36.70 | $36.78 | $36.78 | 7,929 |
| 2023-01-30 | $36.74 | $36.74 | $36.63 | $36.66 | $36.66 | 12,966 |
| 2023-01-27 | $36.69 | $36.80 | $36.69 | $36.77 | $36.77 | 16,184 |
| 2023-01-26 | $36.66 | $36.74 | $36.62 | $36.74 | $36.74 | 4,531 |
| 2023-01-25 | $36.44 | $36.61 | $36.41 | $36.59 | $36.59 | 803,645 |
| 2023-01-24 | $36.52 | $36.64 | $36.50 | $36.58 | $36.58 | 57,518 |
| 2023-01-23 | $36.40 | $36.64 | $36.40 | $36.64 | $36.64 | 8,785 |
| 2023-01-20 | $36.25 | $36.48 | $36.25 | $36.45 | $36.45 | 5,407 |
| 2023-01-19 | $36.15 | $36.21 | $36.11 | $36.14 | $36.14 | 7,290 |
| 2023-01-18 | $36.58 | $36.58 | $36.27 | $36.27 | $36.27 | 2,616 |
| 2023-01-17 | $36.48 | $36.52 | $36.41 | $36.47 | $36.47 | 7,588 |
| 2023-01-13 | $36.42 | $36.49 | $36.40 | $36.49 | $36.49 | 4,581 |
| 2023-01-12 | $36.32 | $36.44 | $36.32 | $36.37 | $36.37 | 4,513 |
| 2023-01-11 | $36.16 | $36.27 | $36.16 | $36.24 | $36.24 | 2,734 |
| 2023-01-10 | $36.01 | $36.10 | $36.01 | $36.10 | $36.10 | 3,217 |
| 2023-01-09 | $36.06 | $36.17 | $35.94 | $35.94 | $35.94 | 7,324 |
| 2023-01-06 | $35.58 | $35.94 | $35.58 | $35.94 | $35.94 | 9,296 |
| 2023-01-05 | $35.49 | $35.60 | $35.48 | $35.49 | $35.49 | 8,562 |
| 2023-01-04 | $35.63 | $35.77 | $35.53 | $35.65 | $35.65 | 9,888 |
| 2023-01-03 | $35.48 | $35.56 | $35.42 | $35.53 | $35.53 | 7,850 |
| 2022-12-30 | $35.45 | $35.57 | $35.36 | $35.57 | $35.57 | 15,684 |
| 2022-12-29 | $35.55 | $35.65 | $35.55 | $35.58 | $35.58 | 3,832 |
| 2022-12-28 | $35.60 | $35.60 | $35.24 | $35.27 | $35.27 | 3,880 |
| 2022-12-27 | $35.45 | $35.53 | $35.45 | $35.51 | $35.51 | 9,523 |
| 2022-12-23 | $35.49 | $35.55 | $35.46 | $35.55 | $35.55 | 6,690 |
| 2022-12-22 | $35.41 | $35.41 | $35.07 | $35.37 | $35.37 | 125,695 |
| 2022-12-21 | $35.69 | $35.76 | $35.68 | $35.70 | $35.70 | 866,329 |
| 2022-12-20 | $35.28 | $35.49 | $35.28 | $35.39 | $35.39 | 46,096 |
| 2022-12-19 | $35.48 | $35.48 | $35.24 | $35.36 | $35.36 | 9,094 |
| 2022-12-16 | $35.50 | $35.54 | $35.32 | $35.51 | $35.51 | 82,249 |
| 2022-12-15 | $35.63 | $35.67 | $35.62 | $35.67 | $35.67 | 902 |
| 2022-12-14 | $36.36 | $36.39 | $36.14 | $36.14 | $36.14 | 3,991 |
| 2022-12-13 | $36.42 | $36.45 | $36.04 | $36.15 | $36.15 | 8,672 |
| 2022-12-12 | $35.71 | $36.00 | $35.71 | $36.00 | $36.00 | 16,409 |
| 2022-12-09 | $35.84 | $35.96 | $35.77 | $35.79 | $35.79 | 5,547 |
| 2022-12-08 | $35.88 | $35.92 | $35.77 | $35.86 | $35.86 | 7,443 |
| 2022-12-07 | $35.81 | $35.81 | $35.65 | $35.73 | $35.73 | 4,107 |
| 2022-12-06 | $35.98 | $35.98 | $35.62 | $35.76 | $35.76 | 29,311 |
| 2022-12-05 | $36.30 | $36.30 | $35.95 | $36.09 | $36.09 | 8,498 |
| 2022-12-02 | $36.25 | $36.40 | $36.24 | $36.37 | $36.37 | 13,942 |
| 2022-12-01 | $36.35 | $36.41 | $36.27 | $36.36 | $36.36 | 9,651 |
| 2022-11-30 | $35.78 | $36.34 | $35.70 | $36.34 | $36.34 | 2,211 |
| 2022-11-29 | $35.77 | $35.82 | $35.73 | $35.77 | $35.77 | 1,958 |
| 2022-11-28 | $35.90 | $35.93 | $35.79 | $35.81 | $35.81 | 6,121 |
| 2022-11-25 | $36.11 | $36.11 | $36.08 | $36.10 | $36.10 | 1,311 |
| 2022-11-23 | $36.06 | $36.17 | $35.99 | $36.07 | $36.07 | 20,666 |
| 2022-11-22 | $35.87 | $35.99 | $35.86 | $35.99 | $35.99 | 7,846 |
| 2022-11-21 | $35.67 | $35.77 | $35.67 | $35.71 | $35.71 | 8,951 |
| 2022-11-18 | $35.78 | $35.82 | $35.64 | $35.78 | $35.78 | 35,004 |
| 2022-11-17 | $35.46 | $35.67 | $35.46 | $35.65 | $35.65 | 10,434 |
| 2022-11-16 | $35.87 | $35.87 | $35.74 | $35.74 | $35.74 | 1,466 |
| 2022-11-15 | $36.01 | $36.02 | $35.79 | $35.86 | $35.86 | 27,303 |
| 2022-11-14 | $35.94 | $35.94 | $35.71 | $35.71 | $35.71 | 1,989 |
| 2022-11-11 | $35.70 | $35.89 | $35.67 | $35.87 | $35.87 | 9,710 |
| 2022-11-10 | $35.45 | $35.74 | $35.43 | $35.73 | $35.73 | 35,601 |
| 2022-11-09 | $34.88 | $34.92 | $34.55 | $34.55 | $34.55 | 6,260 |
| 2022-11-08 | $34.96 | $35.13 | $34.84 | $35.00 | $35.00 | 47,155 |
| 2022-11-07 | $34.71 | $34.88 | $34.69 | $34.88 | $34.88 | 5,763 |
| 2022-11-04 | $34.50 | $34.79 | $34.41 | $34.65 | $34.65 | 4,037 |
| 2022-11-03 | $34.26 | $34.51 | $34.26 | $34.36 | $34.36 | 7,003 |
| 2022-11-02 | $34.98 | $35.02 | $34.58 | $34.58 | $34.58 | 15,109 |
| 2022-11-01 | $35.15 | $35.16 | $35.05 | $35.12 | $35.12 | 15,137 |
| 2022-10-31 | $35.17 | $35.24 | $35.16 | $35.17 | $35.17 | 33,061 |
| 2022-10-28 | $34.94 | $35.31 | $34.92 | $35.31 | $35.31 | 5,017 |
| 2022-10-27 | $35.04 | $35.04 | $34.74 | $34.79 | $34.79 | 30,517 |
| 2022-10-26 | $34.87 | $35.06 | $34.87 | $34.91 | $34.91 | 3,691 |
| 2022-10-25 | $34.88 | $35.04 | $34.88 | $35.04 | $35.04 | 4,008 |
| 2022-10-24 | $34.62 | $34.75 | $34.47 | $34.67 | $34.67 | 2,973 |
| 2022-10-21 | $33.87 | $34.43 | $33.86 | $34.42 | $34.42 | 6,674 |
| 2022-10-20 | $34.02 | $34.25 | $33.87 | $33.93 | $33.93 | 2,438 |
| 2022-10-19 | $34.21 | $34.21 | $34.02 | $34.06 | $34.06 | 2,567 |
| 2022-10-18 | $34.48 | $34.48 | $34.03 | $34.23 | $34.23 | 2,207 |
| 2022-10-17 | $33.89 | $34.04 | $33.87 | $33.95 | $33.95 | 11,431 |
| 2022-10-14 | $34.12 | $34.12 | $33.37 | $33.37 | $33.37 | 27,077 |
| 2022-10-13 | $32.85 | $33.96 | $32.85 | $33.87 | $33.87 | 8,627 |
| 2022-10-12 | $33.36 | $33.47 | $33.29 | $33.29 | $33.29 | 33,247 |
| 2022-10-11 | $33.33 | $33.67 | $33.23 | $33.32 | $33.32 | 14,961 |
| 2022-10-10 | $33.72 | $33.72 | $33.42 | $33.55 | $33.55 | 115,431 |
| 2022-10-07 | $33.93 | $33.94 | $33.66 | $33.67 | $33.67 | 15,431 |
| 2022-10-06 | $34.36 | $34.58 | $34.29 | $34.32 | $34.32 | 10,104 |
| 2022-10-05 | $34.29 | $34.64 | $34.23 | $34.53 | $34.53 | 107,326 |
| 2022-10-04 | $34.58 | $34.59 | $34.48 | $34.59 | $34.59 | 8,706 |
| 2022-10-03 | $33.53 | $34.08 | $33.53 | $33.91 | $33.91 | 15,929 |
| 2022-09-30 | $33.68 | $33.90 | $33.36 | $33.41 | $33.41 | 211,443 |
| 2022-09-29 | $33.59 | $33.77 | $33.48 | $33.64 | $33.64 | 50,875 |
| 2022-09-28 | $33.73 | $34.24 | $33.73 | $34.18 | $34.18 | 160,397 |
| 2022-09-27 | $34.07 | $34.07 | $33.53 | $33.69 | $33.69 | 15,142 |
| 2022-09-26 | $33.91 | $34.11 | $33.70 | $33.75 | $33.75 | 11,811 |
| 2022-09-23 | $34.04 | $34.05 | $33.68 | $34.04 | $34.04 | 9,210 |
| 2022-09-22 | $34.44 | $34.49 | $34.34 | $34.46 | $34.46 | 15,233 |
| 2022-09-21 | $35.04 | $35.10 | $34.54 | $34.59 | $34.59 | 999,674 |
| 2022-09-20 | $34.90 | $35.01 | $34.77 | $34.93 | $34.93 | 52,333 |
| 2022-09-19 | $34.82 | $35.20 | $34.82 | $35.20 | $35.20 | 4,745 |
| 2022-09-16 | $34.85 | $35.01 | $34.82 | $35.01 | $35.01 | 7,052 |
| 2022-09-15 | $35.28 | $35.47 | $35.13 | $35.17 | $35.17 | 9,543 |
| 2022-09-14 | $35.28 | $35.45 | $35.26 | $35.37 | $35.37 | 5,183 |
| 2022-09-13 | $35.66 | $35.80 | $35.29 | $35.29 | $35.29 | 12,916 |
| 2022-09-12 | $36.18 | $36.37 | $36.18 | $36.35 | $36.35 | 26,472 |
| 2022-09-09 | $36.01 | $36.17 | $35.96 | $36.10 | $36.10 | 11,448 |
| 2022-09-08 | $35.36 | $35.70 | $35.36 | $35.70 | $35.70 | 19,360 |
| 2022-09-07 | $35.35 | $35.59 | $35.35 | $35.54 | $35.54 | 13,199 |
| 2022-09-06 | $35.24 | $35.36 | $35.05 | $35.15 | $35.15 | 19,728 |
| 2022-09-02 | $35.79 | $35.79 | $35.22 | $35.22 | $35.22 | 9,519 |
| 2022-09-01 | $35.30 | $35.45 | $35.07 | $35.45 | $35.45 | 15,671 |
| 2022-08-31 | $35.60 | $35.62 | $35.38 | $35.38 | $35.38 | 7,917 |
| 2022-08-30 | $35.84 | $35.89 | $35.46 | $35.56 | $35.56 | 10,562 |
| 2022-08-29 | $35.83 | $35.97 | $35.78 | $35.78 | $35.78 | 98,309 |
| 2022-08-26 | $36.62 | $36.78 | $36.00 | $36.00 | $36.00 | 13,810 |
| 2022-08-25 | $36.55 | $36.79 | $36.54 | $36.79 | $36.79 | 28,285 |
| 2022-08-24 | $36.43 | $36.54 | $36.42 | $36.49 | $36.49 | 962,352 |
| 2022-08-23 | $36.27 | $36.55 | $36.27 | $36.44 | $36.44 | 45,637 |
| 2022-08-22 | $36.59 | $36.59 | $36.42 | $36.44 | $36.44 | 17,354 |
| 2022-08-19 | $37.14 | $37.14 | $36.90 | $36.98 | $36.98 | 20,331 |
| 2022-08-18 | $37.21 | $37.35 | $37.20 | $37.28 | $37.28 | 48,975 |
| 2022-08-17 | $37.24 | $37.37 | $37.15 | $37.22 | $37.22 | 114,616 |
| 2022-08-16 | $37.30 | $37.45 | $37.24 | $37.39 | $37.39 | 72,538 |
| 2022-08-15 | $37.22 | $37.38 | $37.14 | $37.35 | $37.35 | 205,085 |
| 2022-08-12 | $36.89 | $37.19 | $36.89 | $37.19 | $37.19 | 11,339 |
| 2022-08-11 | $36.95 | $37.07 | $36.76 | $36.77 | $36.77 | 6,822 |
| 2022-08-10 | $36.67 | $36.79 | $36.67 | $36.79 | $36.79 | 5,701 |
| 2022-08-09 | $36.31 | $36.32 | $36.23 | $36.27 | $36.27 | 7,593 |
| 2022-08-08 | $36.63 | $36.63 | $36.32 | $36.43 | $36.43 | 5,533 |
| 2022-08-05 | $36.27 | $36.41 | $36.27 | $36.40 | $36.40 | 3,857 |
| 2022-08-04 | $36.46 | $36.48 | $36.39 | $36.46 | $36.46 | 13,327 |
| 2022-08-03 | $36.34 | $36.52 | $36.34 | $36.49 | $36.49 | 5,801 |
| 2022-08-02 | $36.13 | $36.35 | $36.09 | $36.09 | $36.09 | 2,977 |
| 2022-08-01 | $36.34 | $36.34 | $36.25 | $36.25 | $36.25 | 13,097 |
| 2022-07-29 | $36.03 | $36.42 | $36.03 | $36.30 | $36.30 | 29,714 |
| 2022-07-28 | $35.64 | $35.99 | $35.64 | $35.98 | $35.98 | 3,796 |
| 2022-07-27 | $35.36 | $35.72 | $35.32 | $35.72 | $35.72 | 11,795 |
| 2022-07-26 | $35.23 | $35.23 | $35.08 | $35.10 | $35.10 | 2,176 |
| 2022-07-25 | $35.31 | $35.35 | $35.25 | $35.35 | $35.35 | 8,261 |
| 2022-07-22 | $35.53 | $35.57 | $35.18 | $35.31 | $35.31 | 29,770 |
| 2022-07-21 | $35.21 | $35.51 | $35.16 | $35.51 | $35.51 | 2,598 |
| 2022-07-20 | $35.11 | $35.35 | $35.11 | $35.32 | $35.32 | 4,771 |
| 2022-07-19 | $34.72 | $35.13 | $34.71 | $35.13 | $35.13 | 2,821 |
| 2022-07-18 | $34.92 | $34.92 | $34.44 | $34.50 | $34.50 | 5,907 |
| 2022-07-15 | $34.49 | $34.68 | $34.49 | $34.68 | $34.68 | 22,673 |
| 2022-07-14 | $33.90 | $34.27 | $33.88 | $34.27 | $34.27 | 9,460 |
| 2022-07-13 | $34.15 | $34.45 | $34.06 | $34.36 | $34.36 | 9,567 |
| 2022-07-12 | $34.71 | $34.71 | $34.39 | $34.45 | $34.45 | 15,139 |
| 2022-07-11 | $34.68 | $34.76 | $34.56 | $34.59 | $34.59 | 68,821 |
| 2022-07-08 | $34.88 | $35.00 | $34.79 | $34.95 | $34.95 | 5,998 |
| 2022-07-07 | $34.83 | $34.98 | $34.81 | $34.98 | $34.98 | 2,404 |
| 2022-07-06 | $34.50 | $34.66 | $34.50 | $34.52 | $34.52 | 5,822 |
| 2022-07-05 | $34.05 | $34.48 | $34.02 | $34.48 | $34.48 | 2,319 |
| 2022-07-01 | $34.17 | $34.47 | $34.01 | $34.41 | $34.41 | 5,836 |
| 2022-06-30 | $34.00 | $34.40 | $33.98 | $34.15 | $34.15 | 12,773 |
| 2022-06-29 | $34.30 | $34.41 | $34.27 | $34.34 | $34.34 | 15,921 |
| 2022-06-28 | $34.88 | $34.97 | $34.38 | $34.47 | $34.47 | 22,494 |
| 2022-06-27 | $34.94 | $35.00 | $34.84 | $34.88 | $34.88 | 10,343 |
| 2022-06-24 | $34.68 | $34.90 | $34.68 | $34.90 | $34.90 | 3,513 |
| 2022-06-23 | $34.14 | $34.23 | $33.94 | $34.20 | $34.20 | 1,078,607 |
| 2022-06-22 | $33.88 | $34.18 | $33.88 | $34.02 | $34.02 | 38,642 |
| 2022-06-21 | $33.81 | $34.13 | $33.81 | $34.02 | $34.02 | 19,299 |
| 2022-06-17 | $33.41 | $33.62 | $33.28 | $33.46 | $33.46 | 35,396 |
| 2022-06-16 | $33.72 | $33.72 | $33.30 | $33.37 | $33.37 | 22,470 |
| 2022-06-15 | $34.09 | $34.39 | $33.79 | $34.25 | $34.25 | 80,206 |
| 2022-06-14 | $33.84 | $33.93 | $33.75 | $33.86 | $33.86 | 10,836 |
| 2022-06-13 | $34.17 | $34.26 | $33.81 | $33.85 | $33.85 | 4,861 |
| 2022-06-10 | $35.25 | $35.25 | $34.88 | $34.91 | $34.91 | 17,202 |
| 2022-06-09 | $36.08 | $36.08 | $35.55 | $35.55 | $35.55 | 18,121 |
| 2022-06-08 | $36.33 | $36.41 | $36.09 | $36.20 | $36.20 | 6,359 |
| 2022-06-07 | $36.31 | $36.40 | $36.10 | $36.38 | $36.38 | 5,684 |
| 2022-06-06 | $36.27 | $36.28 | $36.14 | $36.23 | $36.23 | 20,423 |
| 2022-06-03 | $36.22 | $36.22 | $36.06 | $36.15 | $36.15 | 17,820 |
| 2022-06-02 | $35.99 | $36.48 | $35.98 | $36.48 | $36.48 | 3,029 |
| 2022-06-01 | $36.06 | $36.23 | $35.89 | $36.10 | $36.10 | 12,431 |
| 2022-05-31 | $36.09 | $36.44 | $36.04 | $36.24 | $36.24 | 6,683 |
| 2022-05-27 | $35.87 | $36.34 | $35.87 | $36.34 | $36.34 | 4,343 |
| 2022-05-26 | $35.32 | $35.87 | $35.32 | $35.84 | $35.84 | 49,091 |
| 2022-05-25 | $34.84 | $35.44 | $34.84 | $35.24 | $35.24 | 895,572 |
| 2022-05-24 | $34.91 | $35.13 | $34.67 | $35.02 | $35.02 | 60,223 |
| 2022-05-23 | $34.99 | $35.29 | $34.92 | $35.20 | $35.20 | 19,021 |
| 2022-05-20 | $35.01 | $35.03 | $34.27 | $34.81 | $34.81 | 126,282 |
| 2022-05-19 | $34.80 | $35.07 | $34.68 | $34.82 | $34.82 | 9,742 |
| 2022-05-18 | $35.60 | $35.60 | $34.82 | $34.90 | $34.90 | 59,293 |
| 2022-05-17 | $35.77 | $35.96 | $35.68 | $35.91 | $35.91 | 29,100 |
| 2022-05-16 | $35.37 | $35.65 | $35.30 | $35.43 | $35.43 | 15,981 |
| 2022-05-13 | $35.19 | $35.62 | $35.19 | $35.49 | $35.49 | 10,507 |
| 2022-05-12 | $34.81 | $35.05 | $34.45 | $34.85 | $34.85 | 23,576 |
| 2022-05-11 | $35.32 | $35.51 | $34.95 | $34.98 | $34.98 | 8,703 |
| 2022-05-10 | $35.58 | $35.60 | $35.10 | $35.33 | $35.33 | 16,845 |
| 2022-05-09 | $35.75 | $35.75 | $35.22 | $35.23 | $35.23 | 25,968 |
| 2022-05-06 | $36.00 | $36.25 | $35.72 | $36.01 | $36.01 | 59,644 |
| 2022-05-05 | $36.53 | $36.53 | $35.94 | $36.11 | $36.11 | 32,970 |
| 2022-05-04 | $36.29 | $37.15 | $36.19 | $37.14 | $37.14 | 24,914 |
| 2022-05-03 | $36.33 | $36.43 | $36.23 | $36.35 | $36.35 | 22,774 |
| 2022-05-02 | $36.00 | $36.26 | $35.68 | $36.20 | $36.20 | 13,290 |
| 2022-04-29 | $36.76 | $36.77 | $36.02 | $36.02 | $36.02 | 7,073 |
| 2022-04-28 | $36.55 | $36.98 | $36.39 | $36.92 | $36.92 | 12,051 |
| 2022-04-27 | $36.59 | $36.65 | $36.35 | $36.35 | $36.35 | 10,347 |
| 2022-04-26 | $36.86 | $36.86 | $36.35 | $36.35 | $36.35 | 26,811 |
| 2022-04-25 | $36.65 | $37.01 | $36.46 | $37.01 | $37.01 | 13,583 |
| 2022-04-22 | $37.30 | $37.31 | $36.88 | $36.88 | $36.88 | 19,168 |
| 2022-04-21 | $38.16 | $38.20 | $37.53 | $37.55 | $37.55 | 13,041 |
| 2022-04-20 | $37.93 | $38.00 | $37.83 | $37.92 | $37.92 | 7,423 |
| 2022-04-19 | $37.84 | $37.92 | $37.83 | $37.92 | $37.92 | 2,238 |
| 2022-04-18 | $37.55 | $37.66 | $37.41 | $37.50 | $37.50 | 14,939 |
| 2022-04-14 | $37.83 | $37.83 | $37.50 | $37.50 | $37.50 | 7,813 |
| 2022-04-13 | $37.56 | $37.84 | $37.56 | $37.84 | $37.84 | 20,890 |
| 2022-04-12 | $37.80 | $37.82 | $37.47 | $37.60 | $37.60 | 12,784 |
| 2022-04-11 | $37.74 | $37.74 | $37.56 | $37.56 | $37.56 | 10,149 |
| 2022-04-08 | $38.05 | $38.14 | $37.95 | $37.95 | $37.95 | 8,478 |
| 2022-04-07 | $37.91 | $38.13 | $37.78 | $38.07 | $38.07 | 33,476 |
| 2022-04-06 | $37.79 | $37.99 | $37.79 | $37.95 | $37.95 | 45,433 |
| 2022-04-05 | $38.42 | $38.42 | $38.09 | $38.15 | $38.15 | 24,063 |
| 2022-04-04 | $38.23 | $38.39 | $38.23 | $38.39 | $38.39 | 4,109 |
| 2022-04-01 | $38.18 | $38.25 | $38.07 | $38.18 | $38.18 | 14,988 |
| 2022-03-31 | $38.39 | $38.45 | $38.20 | $38.21 | $38.21 | 14,591 |
| 2022-03-30 | $38.44 | $38.57 | $38.37 | $38.47 | $38.47 | 12,729 |
| 2022-03-29 | $38.50 | $38.59 | $38.38 | $38.53 | $38.53 | 62,436 |
| 2022-03-28 | $38.22 | $38.33 | $38.07 | $38.32 | $38.32 | 26,515 |
| 2022-03-25 | $38.23 | $38.27 | $38.05 | $38.27 | $38.27 | 10,990 |
| 2022-03-24 | $38.00 | $38.18 | $37.91 | $38.18 | $38.18 | 16,153 |
| 2022-03-23 | $37.96 | $38.06 | $37.67 | $37.67 | $37.67 | 516,273 |
| 2022-03-22 | $38.04 | $38.17 | $38.00 | $38.13 | $38.13 | 37,655 |
| 2022-03-21 | $37.98 | $37.99 | $37.74 | $37.82 | $37.82 | 7,998 |
| 2022-03-18 | $37.55 | $37.93 | $37.50 | $37.85 | $37.85 | 118,049 |
| 2022-03-17 | $37.23 | $37.63 | $37.23 | $37.57 | $37.57 | 42,903 |
| 2022-03-16 | $37.05 | $37.27 | $36.77 | $37.22 | $37.22 | 27,791 |
| 2022-03-15 | $36.31 | $36.81 | $36.31 | $36.79 | $36.79 | 25,124 |
| 2022-03-14 | $36.53 | $36.63 | $36.20 | $36.28 | $36.28 | 77,290 |
| 2022-03-11 | $36.99 | $36.99 | $36.42 | $36.42 | $36.42 | 33,488 |
| 2022-03-10 | $36.62 | $36.80 | $36.47 | $36.71 | $36.71 | 52,195 |
| 2022-03-09 | $36.64 | $36.99 | $36.61 | $36.87 | $36.87 | 89,806 |
| 2022-03-08 | $36.43 | $36.81 | $36.17 | $36.22 | $36.22 | 92,148 |
| 2022-03-07 | $37.02 | $37.02 | $36.32 | $36.32 | $36.32 | 54,622 |
| 2022-03-04 | $37.15 | $37.19 | $36.89 | $37.12 | $37.12 | 35,861 |
| 2022-03-03 | $37.51 | $37.51 | $37.17 | $37.30 | $37.30 | 46,222 |
| 2022-03-02 | $37.00 | $37.54 | $37.00 | $37.44 | $37.44 | 64,852 |
| 2022-03-01 | $37.33 | $37.40 | $36.92 | $37.04 | $37.04 | 113,372 |
| 2022-02-28 | $37.22 | $37.48 | $37.12 | $37.39 | $37.39 | 61,202 |
| 2022-02-25 | $37.07 | $37.53 | $36.97 | $37.47 | $37.47 | 334,676 |
| 2022-02-24 | $35.91 | $36.95 | $35.91 | $36.92 | $36.92 | 770,300 |
| 2022-02-23 | $37.22 | $37.26 | $36.58 | $36.62 | $36.62 | 64,734 |
| 2022-02-22 | $37.22 | $37.37 | $36.85 | $37.06 | $37.06 | 347,624 |
| 2022-02-18 | $37.64 | $37.71 | $37.11 | $37.37 | $37.37 | 454,157 |
| 2022-02-17 | $38.10 | $38.15 | $37.58 | $37.66 | $37.66 | 55,050 |
| 2022-02-16 | $38.06 | $38.49 | $38.02 | $38.37 | $38.37 | 46,220 |
| 2022-02-15 | $38.13 | $38.23 | $38.01 | $38.22 | $38.22 | 21,201 |
| 2022-02-14 | $37.75 | $37.79 | $37.48 | $37.72 | $37.72 | 9,976 |
| 2022-02-11 | $38.32 | $38.37 | $37.71 | $37.85 | $37.85 | 92,581 |
| 2022-02-10 | $38.54 | $38.65 | $38.20 | $38.28 | $38.28 | 74,718 |
| 2022-02-09 | $38.60 | $38.65 | $38.52 | $38.64 | $38.64 | 16,899 |
| 2022-02-08 | $38.08 | $38.39 | $38.02 | $38.35 | $38.35 | 28,249 |
| 2022-02-07 | $38.08 | $38.22 | $38.06 | $38.06 | $38.06 | 30,337 |
| 2022-02-04 | $38.05 | $38.27 | $37.86 | $38.15 | $38.15 | 18,302 |
| 2022-02-03 | $38.10 | $38.29 | $37.90 | $38.00 | $38.00 | 10,199 |
| 2022-02-02 | $38.40 | $38.51 | $38.24 | $38.45 | $38.45 | 8,973 |
| 2022-02-01 | $38.06 | $38.29 | $38.05 | $38.29 | $38.29 | 8,459 |
| 2022-01-31 | $37.51 | $38.16 | $37.51 | $38.07 | $38.07 | 39,735 |
| 2022-01-28 | $36.85 | $37.59 | $36.78 | $37.59 | $37.59 | 6,396 |
| 2022-01-27 | $37.43 | $37.53 | $36.92 | $36.94 | $36.94 | 37,535 |
| 2022-01-26 | $37.64 | $37.65 | $36.97 | $37.06 | $37.06 | 20,884 |
| 2022-01-25 | $36.92 | $37.32 | $36.85 | $37.12 | $37.12 | 559,359 |
| 2022-01-24 | $36.94 | $37.41 | $36.38 | $37.41 | $37.41 | 12,294 |
| 2022-01-21 | $37.69 | $37.69 | $37.36 | $37.40 | $37.40 | 46,215 |
| 2022-01-20 | $38.14 | $38.26 | $37.73 | $37.78 | $37.78 | 92,347 |
| 2022-01-19 | $38.25 | $38.25 | $37.97 | $38.00 | $38.00 | 6,881 |
| 2022-01-18 | $38.19 | $38.22 | $38.11 | $38.11 | $38.11 | 31,218 |
| 2022-01-14 | $38.35 | $38.36 | $38.30 | $38.36 | $38.36 | 7,169 |
| 2022-01-13 | $38.49 | $38.49 | $38.35 | $38.35 | $38.35 | 13,907 |
| 2022-01-12 | $38.50 | $38.56 | $38.46 | $38.51 | $38.51 | 40,835 |
| 2022-01-11 | $38.32 | $38.53 | $38.32 | $38.48 | $38.48 | 9,956 |
| 2022-01-10 | $38.23 | $38.43 | $38.12 | $38.43 | $38.43 | 3,966 |
| 2022-01-07 | $38.32 | $38.35 | $38.31 | $38.33 | $38.33 | 10,845 |
| 2022-01-06 | $38.32 | $38.42 | $38.32 | $38.37 | $38.37 | 8,913 |
| 2022-01-05 | $38.55 | $38.56 | $38.39 | $38.39 | $38.39 | 4,961 |
| 2022-01-04 | $38.56 | $38.56 | $38.52 | $38.55 | $38.55 | 5,300 |
| 2022-01-03 | $38.50 | $38.56 | $38.45 | $38.51 | $38.51 | 15,738 |
| 2021-12-31 | $38.38 | $38.52 | $38.38 | $38.46 | $38.46 | 2,685 |
| 2021-12-30 | $38.49 | $38.56 | $38.48 | $38.48 | $38.48 | 5,808 |
| 2021-12-29 | $38.46 | $38.54 | $38.45 | $38.50 | $38.50 | 18,232 |
| 2021-12-28 | $38.44 | $38.49 | $38.42 | $38.46 | $38.46 | 25,435 |
| 2021-12-27 | $38.40 | $38.46 | $38.36 | $38.46 | $38.46 | 5,785 |
| 2021-12-23 | $38.28 | $38.36 | $38.28 | $38.30 | $38.30 | 5,151 |
| 2021-12-22 | $38.09 | $38.24 | $38.09 | $38.24 | $38.24 | 5,097 |
| 2021-12-21 | $37.87 | $38.09 | $37.87 | $38.09 | $38.09 | 6,764 |
| 2021-12-20 | $37.66 | $37.81 | $37.65 | $37.81 | $37.81 | 4,415 |
| 2021-12-17 | $37.90 | $38.09 | $37.88 | $37.99 | $37.99 | 8,263 |
| 2021-12-16 | $38.14 | $38.14 | $38.06 | $38.06 | $38.06 | 1,537 |
| 2021-12-15 | $37.96 | $38.21 | $37.90 | $38.21 | $38.21 | 14,652 |
| 2021-12-14 | $37.96 | $38.03 | $37.90 | $38.00 | $38.00 | 8,030 |
| 2021-12-13 | $38.19 | $38.19 | $38.08 | $38.11 | $38.11 | 1,130 |
| 2021-12-10 | $38.13 | $38.21 | $38.13 | $38.21 | $38.21 | 3,722 |
| 2021-12-09 | $38.11 | $38.18 | $38.05 | $38.05 | $38.05 | 6,383 |
| 2021-12-08 | $38.05 | $38.14 | $38.02 | $38.14 | $38.14 | 2,687 |
| 2021-12-07 | $38.01 | $38.08 | $38.00 | $38.05 | $38.05 | 15,583 |
| 2021-12-06 | $37.58 | $37.72 | $37.58 | $37.72 | $37.72 | 4,276 |
| 2021-12-03 | $37.70 | $37.70 | $37.31 | $37.55 | $37.55 | 31,717 |
| 2021-12-02 | $37.49 | $37.67 | $37.48 | $37.64 | $37.64 | 43,213 |
| 2021-12-01 | $37.87 | $37.91 | $37.44 | $37.44 | $37.44 | 21,263 |
| 2021-11-30 | $37.82 | $37.86 | $37.59 | $37.62 | $37.62 | 32,019 |
| 2021-11-29 | $37.86 | $38.00 | $37.85 | $37.98 | $37.98 | 7,451 |
| 2021-11-26 | $37.69 | $37.85 | $37.68 | $37.70 | $37.70 | 1,279 |
| 2021-11-24 | $38.02 | $38.13 | $38.02 | $38.13 | $38.13 | 6,142 |
| 2021-11-23 | $38.05 | $38.12 | $37.97 | $38.12 | $38.12 | 23,407 |
| 2021-11-22 | $38.10 | $38.18 | $38.00 | $38.03 | $38.03 | 8,632 |
| 2021-11-19 | $38.09 | $38.09 | $38.06 | $38.07 | $38.07 | 4,069 |
| 2021-11-18 | $38.06 | $38.14 | $38.02 | $38.09 | $38.09 | 9,643 |
| 2021-11-17 | $38.09 | $38.13 | $38.05 | $38.06 | $38.06 | 286,800 |
| 2021-11-16 | $38.12 | $38.17 | $38.10 | $38.10 | $38.10 | 7,874 |
| 2021-11-15 | $38.08 | $38.10 | $38.01 | $38.06 | $38.06 | 33,999 |
| 2021-11-12 | $37.97 | $38.07 | $37.97 | $38.05 | $38.05 | 5,529 |
| 2021-11-11 | $37.97 | $37.98 | $37.96 | $37.96 | $37.96 | 3,962 |
| 2021-11-10 | $37.99 | $38.02 | $37.88 | $37.94 | $37.94 | 32,548 |
| 2021-11-09 | $38.06 | $38.06 | $37.98 | $37.99 | $37.99 | 10,329 |
| 2021-11-08 | $38.11 | $38.11 | $38.00 | $38.06 | $38.06 | 21,200 |
| 2021-11-05 | $38.08 | $38.08 | $38.00 | $38.04 | $38.04 | 20,877 |
| 2021-11-04 | $38.01 | $38.03 | $38.00 | $38.03 | $38.03 | 12,932 |
| 2021-11-03 | $37.89 | $38.00 | $37.87 | $38.00 | $38.00 | 12,107 |
| 2021-11-02 | $37.93 | $37.96 | $37.88 | $37.90 | $37.90 | 17,980 |
| 2021-11-01 | $37.87 | $37.89 | $37.79 | $37.87 | $37.87 | 28,479 |
| 2021-10-29 | $37.79 | $37.85 | $37.76 | $37.85 | $37.85 | 23,521 |
| 2021-10-28 | $37.73 | $37.81 | $37.73 | $37.79 | $37.79 | 29,549 |
| 2021-10-27 | $37.77 | $37.80 | $37.67 | $37.69 | $37.69 | 2,129 |
| 2021-10-26 | $37.80 | $37.82 | $37.70 | $37.78 | $37.78 | 6,734 |
| 2021-10-25 | $37.68 | $37.78 | $37.68 | $37.76 | $37.76 | 24,731 |
| 2021-10-22 | $37.72 | $37.75 | $37.61 | $37.75 | $37.75 | 15,979 |
| 2021-10-21 | $37.63 | $37.70 | $37.62 | $37.70 | $37.70 | 8,529 |
| 2021-10-20 | $37.67 | $37.67 | $37.53 | $37.66 | $37.66 | 15,248 |
| 2021-10-19 | $37.50 | $37.60 | $37.50 | $37.60 | $37.60 | 5,238 |
| 2021-10-18 | $37.37 | $37.50 | $37.37 | $37.50 | $37.50 | 5,163 |
| 2021-10-15 | $37.39 | $37.42 | $37.36 | $37.42 | $37.42 | 9,295 |
| 2021-10-14 | $37.18 | $37.31 | $37.18 | $37.31 | $37.31 | 10,213 |
| 2021-10-13 | $36.82 | $36.97 | $36.82 | $36.97 | $36.97 | 1,451 |
| 2021-10-12 | $36.90 | $36.93 | $36.86 | $36.89 | $36.89 | 16,198 |
| 2021-10-11 | $37.09 | $37.11 | $36.93 | $36.93 | $36.93 | 3,433 |
| 2021-10-08 | $37.03 | $37.14 | $37.03 | $37.06 | $37.06 | 5,287 |
| 2021-10-07 | $37.18 | $37.18 | $37.07 | $37.07 | $37.07 | 4,533 |
| 2021-10-06 | $36.66 | $36.91 | $36.66 | $36.91 | $36.91 | 17,814 |
| 2021-10-05 | $36.82 | $36.92 | $36.82 | $36.85 | $36.85 | 3,235 |
| 2021-10-04 | $36.85 | $36.85 | $36.48 | $36.58 | $36.58 | 5,336 |
| 2021-10-01 | $36.70 | $36.97 | $36.68 | $36.89 | $36.89 | 32,338 |
| 2021-09-30 | $36.97 | $37.03 | $36.61 | $36.67 | $36.67 | 12,670 |
| 2021-09-29 | $36.82 | $37.00 | $36.80 | $36.85 | $36.85 | 10,857 |
| 2021-09-28 | $36.95 | $37.02 | $36.76 | $36.81 | $36.81 | 4,688 |
| 2021-09-27 | $37.17 | $37.32 | $37.17 | $37.20 | $37.20 | 7,247 |
| 2021-09-24 | $37.21 | $37.35 | $37.21 | $37.35 | $37.35 | 1,999 |
| 2021-09-23 | $37.03 | $37.27 | $37.03 | $37.27 | $37.27 | 2,146 |
| 2021-09-22 | $36.81 | $37.06 | $36.81 | $36.97 | $36.97 | 22,040 |
| 2021-09-21 | $36.78 | $36.79 | $36.67 | $36.79 | $36.79 | 11,027 |
| 2021-09-20 | $36.64 | $36.70 | $36.42 | $36.63 | $36.63 | 220,794 |
| 2021-09-17 | $37.11 | $37.11 | $37.00 | $37.05 | $37.05 | 2,319 |
| 2021-09-16 | $37.07 | $37.25 | $37.07 | $37.24 | $37.24 | 7,621 |
| 2021-09-15 | $37.06 | $37.21 | $37.05 | $37.21 | $37.21 | 8,682 |
| 2021-09-14 | $37.12 | $37.12 | $37.01 | $37.06 | $37.06 | 7,213 |
| 2021-09-13 | $37.19 | $37.22 | $37.09 | $37.14 | $37.14 | 4,690 |
| 2021-09-10 | $37.36 | $37.36 | $37.08 | $37.08 | $37.08 | 25,079 |
| 2021-09-09 | $37.24 | $37.24 | $37.21 | $37.22 | $37.22 | 13,834 |
| 2021-09-08 | $37.26 | $37.35 | $37.20 | $37.32 | $37.32 | 270,485 |
| 2021-09-07 | $37.35 | $37.35 | $37.27 | $37.33 | $37.33 | 5,236 |
| 2021-09-03 | $37.37 | $37.44 | $37.36 | $37.40 | $37.40 | 6,181 |
| 2021-09-02 | $37.38 | $37.42 | $37.37 | $37.38 | $37.38 | 3,766 |
| 2021-09-01 | $37.33 | $37.39 | $37.32 | $37.35 | $37.35 | 17,487 |
| 2021-08-31 | $37.28 | $37.34 | $37.28 | $37.31 | $37.31 | 6,312 |
| 2021-08-30 | $37.38 | $37.43 | $37.38 | $37.40 | $37.40 | 1,360 |
| 2021-08-27 | $37.16 | $37.30 | $37.16 | $37.30 | $37.30 | 32,815 |
| 2021-08-26 | $37.22 | $37.22 | $37.08 | $37.09 | $37.09 | 14,994 |
| 2021-08-25 | $37.22 | $37.27 | $37.20 | $37.22 | $37.22 | 6,833 |
| 2021-08-24 | $37.25 | $37.25 | $37.18 | $37.23 | $37.23 | 3,957 |
| 2021-08-23 | $36.94 | $37.20 | $36.94 | $37.15 | $37.15 | 43,932 |
| 2021-08-20 | $37.01 | $37.03 | $36.98 | $36.99 | $36.99 | 2,600 |
| 2021-08-19 | $36.54 | $36.82 | $36.54 | $36.80 | $36.80 | 16,712 |
| 2021-08-18 | $37.05 | $37.05 | $36.80 | $36.80 | $36.80 | 1,527 |
| 2021-08-17 | $37.06 | $37.07 | $36.92 | $36.98 | $36.98 | 5,820 |
| 2021-08-16 | $37.01 | $37.17 | $37.00 | $37.13 | $37.13 | 6,296 |
| 2021-08-13 | $37.14 | $37.16 | $37.12 | $37.12 | $37.12 | 2,351 |
| 2021-08-12 | $37.05 | $37.09 | $37.05 | $37.08 | $37.08 | 3,357 |
| 2021-08-11 | $37.00 | $37.04 | $36.96 | $37.01 | $37.01 | 3,400 |
| 2021-08-10 | $36.98 | $37.00 | $36.95 | $36.98 | $36.98 | 3,511 |
| 2021-08-09 | $37.00 | $37.02 | $36.97 | $37.02 | $37.02 | 898 |
| 2021-08-06 | $37.01 | $37.03 | $36.94 | $36.99 | $36.99 | 6,275 |
| 2021-08-05 | $36.84 | $36.92 | $36.84 | $36.91 | $36.91 | 5,956 |
| 2021-08-04 | $36.87 | $36.88 | $36.79 | $36.80 | $36.80 | 4,917 |
| 2021-08-03 | $36.74 | $36.94 | $36.72 | $36.88 | $36.88 | 22,364 |
| 2021-08-02 | $36.83 | $36.93 | $36.74 | $36.79 | $36.79 | 7,428 |
| 2021-07-30 | $36.74 | $36.82 | $36.73 | $36.80 | $36.80 | 15,037 |
| 2021-07-29 | $36.90 | $36.92 | $36.85 | $36.85 | $36.85 | 14,267 |
| 2021-07-28 | $36.78 | $36.84 | $36.75 | $36.84 | $36.84 | 9,411 |
| 2021-07-27 | $36.82 | $36.82 | $36.66 | $36.76 | $36.76 | 14,660 |
| 2021-07-26 | $36.81 | $36.93 | $36.81 | $36.93 | $36.93 | 3,353 |
| 2021-07-23 | $36.76 | $36.86 | $36.76 | $36.86 | $36.86 | 5,781 |
| 2021-07-22 | $36.71 | $36.71 | $36.62 | $36.66 | $36.66 | 392,452 |
| 2021-07-21 | $36.56 | $36.63 | $36.51 | $36.63 | $36.63 | 19,563 |
| 2021-07-20 | $36.12 | $36.52 | $36.12 | $36.52 | $36.52 | 3,507 |
| 2021-07-19 | $36.08 | $36.19 | $35.96 | $36.19 | $36.19 | 11,193 |
| 2021-07-16 | $36.54 | $36.59 | $36.51 | $36.54 | $36.54 | 3,590 |
| 2021-07-15 | $36.59 | $36.63 | $36.56 | $36.62 | $36.62 | 3,360 |
| 2021-07-14 | $36.64 | $36.74 | $36.62 | $36.73 | $36.73 | 5,266 |
| 2021-07-13 | $36.67 | $36.77 | $36.62 | $36.70 | $36.70 | 8,073 |
| 2021-07-12 | $36.68 | $36.80 | $36.66 | $36.80 | $36.80 | 5,588 |
| 2021-07-09 | $36.56 | $36.74 | $36.56 | $36.66 | $36.66 | 16,539 |
| 2021-07-08 | $36.29 | $36.53 | $36.23 | $36.39 | $36.39 | 27,933 |
| 2021-07-07 | $36.49 | $36.67 | $36.49 | $36.66 | $36.66 | 16,566 |
| 2021-07-06 | $36.48 | $36.66 | $36.46 | $36.62 | $36.62 | 4,375 |
| 2021-07-02 | $36.55 | $36.67 | $36.52 | $36.62 | $36.62 | 3,986 |
| 2021-07-01 | $36.35 | $36.47 | $36.35 | $36.46 | $36.46 | 6,643 |
| 2021-06-30 | $36.37 | $36.45 | $36.31 | $36.35 | $36.35 | 17,005 |
| 2021-06-29 | $36.45 | $36.46 | $36.32 | $36.39 | $36.39 | 16,420 |
| 2021-06-28 | $36.35 | $36.39 | $36.28 | $36.39 | $36.39 | 7,977 |
| 2021-06-25 | $36.37 | $36.40 | $36.24 | $36.40 | $36.40 | 9,031 |
| 2021-06-24 | $36.22 | $36.32 | $36.20 | $36.32 | $36.32 | 6,398 |
| 2021-06-23 | $36.15 | $36.23 | $36.10 | $36.10 | $36.10 | 71,865 |
| 2021-06-22 | $35.99 | $36.17 | $35.99 | $36.17 | $36.17 | 15,552 |
| 2021-06-21 | $35.92 | $36.10 | $35.92 | $36.00 | $36.00 | 25,753 |
| 2021-06-18 | $35.69 | $35.85 | $35.69 | $35.75 | $35.75 | 10,594 |
| 2021-06-17 | $35.99 | $36.04 | $35.88 | $36.02 | $36.02 | 6,778 |
| 2021-06-16 | $36.08 | $36.16 | $35.94 | $36.00 | $36.00 | 9,809 |
| 2021-06-15 | $36.13 | $36.13 | $36.08 | $36.08 | $36.08 | 5,925 |
| 2021-06-14 | $36.06 | $36.14 | $36.01 | $36.11 | $36.11 | 36,614 |
| 2021-06-11 | $36.15 | $36.17 | $36.02 | $36.11 | $36.11 | 4,584 |
| 2021-06-10 | $35.97 | $36.12 | $35.97 | $36.11 | $36.11 | 54,891 |
| 2021-06-09 | $36.06 | $36.06 | $35.93 | $35.97 | $35.97 | 4,212 |
| 2021-06-08 | $35.89 | $35.99 | $35.87 | $35.93 | $35.93 | 14,894 |
| 2021-06-07 | $35.91 | $36.00 | $35.84 | $36.00 | $36.00 | 31,947 |
| 2021-06-04 | $35.94 | $36.03 | $35.84 | $36.03 | $36.03 | 12,051 |
| 2021-06-03 | $35.75 | $35.81 | $35.72 | $35.72 | $35.72 | 4,743 |
| 2021-06-02 | $35.79 | $35.92 | $35.73 | $35.73 | $35.73 | 114,336 |
| 2021-06-01 | $36.04 | $36.04 | $35.71 | $35.71 | $35.71 | 117,102 |
| 2021-05-28 | $35.89 | $35.94 | $35.84 | $35.86 | $35.86 | 17,523 |
| 2021-05-27 | $35.91 | $35.91 | $35.76 | $35.80 | $35.80 | 5,579 |
| 2021-05-26 | $35.78 | $35.85 | $35.70 | $35.84 | $35.84 | 35,801 |
| 2021-05-25 | $35.80 | $35.83 | $35.67 | $35.70 | $35.70 | 20,944 |
| 2021-05-24 | $35.75 | $35.86 | $35.61 | $35.69 | $35.69 | 12,945 |
| 2021-05-21 | $35.51 | $35.73 | $35.41 | $35.59 | $35.59 | 24,495 |
| 2021-05-20 | $35.45 | $35.58 | $35.32 | $35.58 | $35.58 | 4,374 |
| 2021-05-19 | $35.03 | $35.31 | $34.95 | $35.14 | $35.14 | 21,038 |
| 2021-05-18 | $35.54 | $35.64 | $35.30 | $35.44 | $35.44 | 34,041 |
| 2021-05-17 | $35.45 | $35.52 | $35.35 | $35.50 | $35.50 | 9,014 |
| 2021-05-14 | $35.46 | $35.62 | $35.46 | $35.53 | $35.53 | 5,960 |
| 2021-05-13 | $35.12 | $35.33 | $35.06 | $35.33 | $35.33 | 39,120 |
| 2021-05-12 | $35.19 | $35.27 | $34.82 | $34.87 | $34.87 | 49,493 |
| 2021-05-11 | $35.51 | $35.54 | $35.32 | $35.53 | $35.53 | 26,131 |
| 2021-05-10 | $35.97 | $35.97 | $35.68 | $35.75 | $35.75 | 13,831 |
| 2021-05-07 | $35.75 | $35.97 | $35.75 | $35.97 | $35.97 | 22,822 |
| 2021-05-06 | $35.62 | $35.78 | $35.44 | $35.78 | $35.78 | 127,114 |
| 2021-05-05 | $35.56 | $35.66 | $35.53 | $35.60 | $35.60 | 7,546 |
| 2021-05-04 | $35.42 | $35.49 | $35.29 | $35.40 | $35.40 | 12,748 |
| 2021-05-03 | $35.79 | $35.82 | $35.56 | $35.71 | $35.71 | 47,204 |
| 2021-04-30 | $35.62 | $35.70 | $35.50 | $35.58 | $35.58 | 27,732 |
| 2021-04-29 | $35.84 | $35.84 | $35.64 | $35.76 | $35.76 | 11,994 |
| 2021-04-28 | $35.55 | $35.72 | $35.50 | $35.68 | $35.68 | 557,497 |
| 2021-04-27 | $35.62 | $35.75 | $35.55 | $35.72 | $35.72 | 7,983 |
| 2021-04-26 | $35.49 | $35.72 | $35.49 | $35.69 | $35.69 | 23,245 |
| 2021-04-23 | $35.61 | $35.71 | $35.46 | $35.54 | $35.54 | 31,920 |
| 2021-04-22 | $35.50 | $35.66 | $35.28 | $35.31 | $35.31 | 18,995 |
| 2021-04-21 | $35.38 | $35.62 | $35.35 | $35.52 | $35.52 | 25,629 |
| 2021-04-20 | $35.40 | $35.45 | $35.20 | $35.25 | $35.25 | 19,238 |
| 2021-04-19 | $35.64 | $35.70 | $35.34 | $35.39 | $35.39 | 14,989 |
| 2021-04-16 | $35.66 | $35.66 | $35.51 | $35.62 | $35.62 | 33,181 |
| 2021-04-15 | $35.50 | $35.58 | $35.35 | $35.58 | $35.58 | 107,509 |
| 2021-04-14 | $35.45 | $35.47 | $35.27 | $35.27 | $35.27 | 29,100 |
| 2021-04-13 | $35.35 | $35.47 | $35.23 | $35.36 | $35.36 | 21,310 |
| 2021-04-12 | $35.18 | $35.37 | $35.16 | $35.37 | $35.37 | 17,152 |
| 2021-04-09 | $35.20 | $35.37 | $35.06 | $35.29 | $35.29 | 30,203 |
| 2021-04-08 | $35.19 | $35.20 | $35.02 | $35.20 | $35.20 | 36,296 |
| 2021-04-07 | $35.04 | $35.11 | $34.93 | $35.03 | $35.03 | 28,054 |
| 2021-04-06 | $35.00 | $35.12 | $34.90 | $35.04 | $35.04 | 92,638 |
| 2021-04-05 | $34.79 | $35.09 | $34.79 | $35.04 | $35.04 | 21,458 |
| 2021-04-01 | $34.65 | $34.72 | $34.58 | $34.70 | $34.70 | 193,591 |
| 2021-03-31 | $34.45 | $34.59 | $34.42 | $34.47 | $34.47 | 46,794 |
| 2021-03-30 | $34.37 | $34.43 | $34.21 | $34.33 | $34.33 | 47,085 |
| 2021-03-29 | $34.38 | $34.47 | $34.12 | $34.43 | $34.43 | 29,060 |
| 2021-03-26 | $34.01 | $34.37 | $34.01 | $34.37 | $34.37 | 63,269 |
| 2021-03-25 | $33.60 | $34.06 | $33.60 | $33.93 | $33.93 | 53,877 |
| 2021-03-24 | $34.08 | $34.18 | $33.89 | $33.89 | $33.89 | 53,063 |
| 2021-03-23 | $34.14 | $34.28 | $33.93 | $34.01 | $34.01 | 51,110 |
| 2021-03-22 | $34.23 | $34.28 | $34.04 | $34.24 | $34.24 | 23,180 |
| 2021-03-19 | $34.05 | $34.10 | $33.83 | $33.99 | $33.99 | 14,617 |
| 2021-03-18 | $34.24 | $34.32 | $33.90 | $33.90 | $33.90 | 40,212 |
| 2021-03-17 | $34.09 | $34.41 | $34.08 | $34.36 | $34.36 | 61,696 |
| 2021-03-16 | $34.33 | $34.37 | $34.13 | $34.30 | $34.30 | 29,856 |
| 2021-03-15 | $34.15 | $34.23 | $34.05 | $34.23 | $34.23 | 46,216 |
| 2021-03-12 | $34.03 | $34.12 | $33.95 | $34.09 | $34.09 | 88,242 |
| 2021-03-11 | $34.01 | $34.19 | $33.97 | $34.05 | $34.05 | 61,346 |
| 2021-03-10 | $33.78 | $33.94 | $33.78 | $33.85 | $33.85 | 77,244 |
| 2021-03-09 | $33.65 | $33.89 | $33.61 | $33.70 | $33.70 | 124,661 |
| 2021-03-08 | $33.31 | $33.81 | $33.27 | $33.27 | $33.27 | 556,869 |
| 2021-03-05 | $33.33 | $33.61 | $32.85 | $33.55 | $33.55 | 281,994 |
| 2021-03-04 | $33.37 | $33.51 | $32.66 | $33.11 | $33.11 | 261,467 |
| 2021-03-03 | $33.57 | $33.68 | $33.38 | $33.39 | $33.39 | 394,537 |
| 2021-03-02 | $33.80 | $33.86 | $33.63 | $33.66 | $33.66 | 57,807 |
| 2021-03-01 | $33.64 | $33.92 | $33.56 | $33.79 | $33.79 | 42,936 |
| 2021-02-26 | $33.55 | $33.55 | $33.17 | $33.32 | $33.32 | 610,524 |
| 2021-02-25 | $33.87 | $33.92 | $33.28 | $33.42 | $33.42 | 153,071 |
| 2021-02-24 | $33.63 | $33.97 | $33.54 | $33.95 | $33.95 | 34,836 |
| 2021-02-23 | $33.54 | $33.80 | $33.25 | $33.69 | $33.69 | 142,449 |
| 2021-02-22 | $33.66 | $33.82 | $33.60 | $33.67 | $33.67 | 879,827 |
| 2021-02-19 | $33.78 | $33.85 | $33.74 | $33.83 | $33.83 | 221,380 |
| 2021-02-18 | $33.73 | $33.82 | $33.71 | $33.75 | $33.75 | 191,605 |
| 2021-02-17 | $33.67 | $33.74 | $33.66 | $33.71 | $33.71 | 25,197 |
| 2021-02-16 | $33.74 | $33.75 | $33.67 | $33.67 | $33.67 | 7,482 |
| 2021-02-12 | $33.70 | $33.81 | $33.66 | $33.69 | $33.69 | 96,816 |
| 2021-02-11 | $33.81 | $33.81 | $33.65 | $33.71 | $33.71 | 16,503 |
| 2021-02-10 | $33.79 | $33.79 | $33.68 | $33.73 | $33.73 | 7,886 |
| 2021-02-09 | $33.71 | $33.72 | $33.65 | $33.72 | $33.72 | 13,730 |
| 2021-02-08 | $33.63 | $33.68 | $33.62 | $33.64 | $33.64 | 12,333 |
| 2021-02-05 | $33.60 | $33.68 | $33.59 | $33.61 | $33.61 | 41,097 |
| 2021-02-04 | $33.54 | $33.67 | $33.54 | $33.56 | $33.56 | 12,160 |
| 2021-02-03 | $33.48 | $33.63 | $33.48 | $33.52 | $33.52 | 35,122 |
| 2021-02-02 | $33.48 | $33.58 | $33.42 | $33.45 | $33.45 | 5,871 |
| 2021-02-01 | $33.21 | $33.30 | $33.05 | $33.28 | $33.28 | 30,867 |
| 2021-01-29 | $33.10 | $33.31 | $32.90 | $33.09 | $33.09 | 14,691 |
| 2021-01-28 | $33.06 | $33.45 | $33.06 | $33.30 | $33.30 | 223,319 |
| 2021-01-27 | $33.24 | $33.43 | $33.02 | $33.02 | $33.02 | 30,784 |
| 2021-01-26 | $33.46 | $33.56 | $33.43 | $33.43 | $33.43 | 71,443 |
| 2021-01-25 | $33.49 | $33.52 | $33.33 | $33.51 | $33.51 | 109,576 |
| 2021-01-22 | $33.40 | $33.51 | $33.39 | $33.44 | $33.44 | 35,492 |
| 2021-01-21 | $33.50 | $33.54 | $33.40 | $33.43 | $33.43 | 16,618 |
| 2021-01-20 | $33.40 | $33.50 | $33.37 | $33.48 | $33.48 | 19,096 |
| 2021-01-19 | $33.27 | $33.35 | $33.24 | $33.29 | $33.29 | 34,632 |
| 2021-01-15 | $33.24 | $33.29 | $33.10 | $33.18 | $33.18 | 60,189 |
| 2021-01-14 | $33.35 | $33.36 | $33.24 | $33.25 | $33.25 | 16,992 |
| 2021-01-13 | $33.22 | $33.41 | $33.22 | $33.33 | $33.33 | 670,187 |
| 2021-01-12 | $33.28 | $33.33 | $33.24 | $33.30 | $33.30 | 48,736 |
| 2021-01-11 | $33.22 | $33.32 | $33.16 | $33.26 | $33.26 | 34,225 |
| 2021-01-08 | $33.28 | $33.41 | $33.21 | $33.33 | $33.33 | 90,382 |
| 2021-01-07 | $33.27 | $33.30 | $33.21 | $33.26 | $33.26 | 48,916 |
| 2021-01-06 | $33.10 | $33.28 | $32.98 | $33.03 | $33.03 | 36,159 |
| 2021-01-05 | $33.10 | $33.11 | $32.87 | $33.00 | $33.00 | 14,860 |
| 2021-01-04 | $33.25 | $33.25 | $32.74 | $32.95 | $32.95 | 124,960 |
| 2020-12-31 | $33.07 | $33.19 | $33.01 | $33.08 | $33.08 | 16,182 |
| 2020-12-30 | $33.05 | $33.18 | $32.99 | $33.08 | $33.08 | 36,561 |
| 2020-12-29 | $33.08 | $33.08 | $32.98 | $32.99 | $32.99 | 6,878 |
| 2020-12-28 | $33.02 | $33.14 | $33.02 | $33.11 | $33.11 | 12,153 |
| 2020-12-24 | $32.98 | $33.00 | $32.89 | $33.00 | $33.00 | 7,317 |
| 2020-12-23 | $32.87 | $32.99 | $32.87 | $32.95 | $32.95 | 12,822 |
| 2020-12-22 | $32.88 | $32.89 | $32.78 | $32.82 | $32.82 | 13,131 |
| 2020-12-21 | $32.92 | $32.93 | $32.55 | $32.86 | $32.86 | 52,773 |
| 2020-12-18 | $32.97 | $33.14 | $32.79 | $32.98 | $32.98 | 87,660 |
| 2020-12-17 | $33.10 | $33.11 | $32.84 | $32.93 | $32.93 | 16,139 |
| 2020-12-16 | $32.99 | $33.02 | $32.82 | $32.92 | $32.92 | 28,085 |
| 2020-12-15 | $32.87 | $32.93 | $32.72 | $32.86 | $32.86 | 41,277 |
| 2020-12-14 | $32.98 | $32.98 | $32.62 | $32.67 | $32.67 | 19,057 |
| 2020-12-11 | $32.74 | $32.85 | $32.58 | $32.71 | $32.71 | 6,221 |
| 2020-12-10 | $32.65 | $32.78 | $32.65 | $32.74 | $32.74 | 197,435 |
| 2020-12-09 | $32.87 | $32.97 | $32.79 | $32.79 | $32.79 | 11,797 |
| 2020-12-08 | $32.82 | $32.93 | $32.77 | $32.85 | $32.85 | 107,862 |
| 2020-12-07 | $32.89 | $32.90 | $32.75 | $32.80 | $32.80 | 14,055 |
| 2020-12-04 | $32.75 | $32.91 | $32.75 | $32.85 | $32.85 | 5,408 |
| 2020-12-03 | $32.74 | $32.82 | $32.62 | $32.68 | $32.68 | 70,013 |
| 2020-12-02 | $32.60 | $32.85 | $32.60 | $32.74 | $32.74 | 12,772 |
| 2020-12-01 | $32.73 | $32.80 | $32.66 | $32.71 | $32.71 | 23,031 |
| 2020-11-30 | $32.55 | $32.62 | $32.40 | $32.56 | $32.56 | 17,697 |
| 2020-11-27 | $32.57 | $32.59 | $32.56 | $32.57 | $32.57 | 2,234 |
| 2020-11-25 | $32.48 | $32.65 | $32.48 | $32.58 | $32.58 | 44,717 |
| 2020-11-24 | $32.47 | $32.64 | $32.47 | $32.59 | $32.59 | 37,035 |
| 2020-11-23 | $32.36 | $32.38 | $32.25 | $32.34 | $32.34 | 7,638 |
| 2020-11-20 | $32.25 | $32.31 | $32.18 | $32.18 | $32.18 | 56,208 |
| 2020-11-19 | $32.21 | $32.43 | $32.21 | $32.32 | $32.32 | 24,195 |
| 2020-11-18 | $32.50 | $32.56 | $32.21 | $32.21 | $32.21 | 155,994 |
| 2020-11-17 | $32.42 | $32.51 | $32.38 | $32.39 | $32.39 | 15,517 |
| 2020-11-16 | $32.48 | $32.48 | $32.42 | $32.48 | $32.48 | 64,310 |
| 2020-11-13 | $32.14 | $32.40 | $32.14 | $32.40 | $32.40 | 25,086 |
| 2020-11-12 | $32.19 | $32.19 | $32.06 | $32.10 | $32.10 | 6,167 |
| 2020-11-11 | $32.23 | $32.40 | $32.16 | $32.22 | $32.22 | 3,687 |
| 2020-11-10 | $32.20 | $32.22 | $32.01 | $32.01 | $32.01 | 12,332 |
| 2020-11-09 | $32.62 | $32.62 | $32.08 | $32.08 | $32.08 | 949,305 |
| 2020-11-06 | $31.95 | $31.96 | $31.79 | $31.83 | $31.83 | 8,824 |
| 2020-11-05 | $31.87 | $31.92 | $31.78 | $31.79 | $31.79 | 25,535 |
| 2020-11-04 | $31.62 | $31.77 | $31.50 | $31.62 | $31.62 | 37,599 |
| 2020-11-03 | $31.11 | $31.28 | $30.98 | $31.19 | $31.19 | 85,547 |
| 2020-11-02 | $30.82 | $30.92 | $30.58 | $30.86 | $30.86 | 128,168 |
| 2020-10-30 | $30.58 | $30.69 | $30.34 | $30.64 | $30.64 | 42,375 |
| 2020-10-29 | $30.51 | $30.95 | $30.51 | $30.78 | $30.78 | 16,396 |
| 2020-10-28 | $30.70 | $30.87 | $30.49 | $30.54 | $30.54 | 48,575 |
| 2020-10-27 | $31.33 | $31.37 | $31.14 | $31.26 | $31.26 | 22,492 |
| 2020-10-26 | $31.40 | $31.47 | $31.11 | $31.29 | $31.29 | 13,504 |
| 2020-10-23 | $31.65 | $31.67 | $31.47 | $31.67 | $31.67 | 113,901 |
| 2020-10-22 | $31.39 | $31.62 | $31.39 | $31.61 | $31.61 | 8,407 |
| 2020-10-21 | $31.63 | $31.63 | $31.42 | $31.53 | $31.53 | 22,212 |
| 2020-10-20 | $31.41 | $31.65 | $31.39 | $31.47 | $31.47 | 25,414 |
| 2020-10-19 | $31.68 | $31.78 | $31.29 | $31.32 | $31.32 | 55,509 |
| 2020-10-16 | $31.85 | $31.85 | $31.62 | $31.75 | $31.75 | 104,330 |
| 2020-10-15 | $31.68 | $31.70 | $31.55 | $31.69 | $31.69 | 12,912 |
| 2020-10-14 | $31.71 | $31.81 | $31.62 | $31.78 | $31.78 | 57,595 |
| 2020-10-13 | $31.81 | $31.94 | $31.69 | $31.82 | $31.82 | 4,506 |
| 2020-10-12 | $31.71 | $31.97 | $31.69 | $31.97 | $31.97 | 35,406 |
| 2020-10-09 | $31.48 | $31.66 | $31.48 | $31.58 | $31.58 | 9,420 |
| 2020-10-08 | $31.44 | $31.49 | $31.40 | $31.47 | $31.47 | 56,240 |
| 2020-10-07 | $31.12 | $31.39 | $31.12 | $31.37 | $31.37 | 28,771 |
| 2020-10-06 | $31.22 | $31.36 | $30.94 | $30.94 | $30.94 | 39,829 |
| 2020-10-05 | $31.09 | $31.28 | $31.09 | $31.25 | $31.25 | 88,976 |
| 2020-10-02 | $30.87 | $31.06 | $30.81 | $30.82 | $30.82 | 38,197 |
| 2020-10-01 | $31.00 | $31.19 | $30.96 | $30.99 | $30.99 | 47,529 |
| 2020-09-30 | $31.03 | $31.21 | $30.91 | $30.91 | $30.91 | 40,831 |
| 2020-09-29 | $30.97 | $31.01 | $30.71 | $30.85 | $30.85 | 202,510 |
| 2020-09-28 | $30.83 | $31.03 | $30.83 | $30.92 | $30.92 | 56,142 |
| 2020-09-25 | $30.46 | $30.74 | $30.38 | $30.70 | $30.70 | 12,538 |
| 2020-09-24 | $30.25 | $30.52 | $30.18 | $30.39 | $30.39 | 67,442 |
| 2020-09-23 | $30.83 | $30.83 | $30.23 | $30.33 | $30.33 | 39,154 |
| 2020-09-22 | $30.72 | $31.64 | $30.51 | $30.80 | $30.80 | 35,864 |
| 2020-09-21 | $30.48 | $30.57 | $30.23 | $30.55 | $30.55 | 19,424 |
| 2020-09-18 | $30.92 | $30.95 | $30.64 | $30.79 | $30.79 | 35,613 |
| 2020-09-17 | $30.85 | $31.03 | $30.84 | $30.96 | $30.96 | 15,547 |
| 2020-09-16 | $31.20 | $31.34 | $31.05 | $31.05 | $31.05 | 8,849 |
| 2020-09-15 | $31.29 | $31.31 | $31.18 | $31.18 | $31.18 | 35,385 |
| 2020-09-14 | $31.06 | $31.24 | $31.03 | $31.16 | $31.16 | 61,629 |
| 2020-09-11 | $30.84 | $31.06 | $30.65 | $30.79 | $30.79 | 259,651 |
| 2020-09-10 | $31.28 | $31.28 | $30.76 | $30.83 | $30.83 | 87,839 |
| 2020-09-09 | $30.95 | $31.28 | $30.95 | $31.15 | $31.15 | 31,981 |
| 2020-09-08 | $30.94 | $30.94 | $30.66 | $30.66 | $30.66 | 466,408 |
| 2020-09-04 | $31.29 | $31.32 | $30.68 | $31.11 | $31.11 | 60,323 |
| 2020-09-03 | $31.46 | $31.46 | $31.01 | $31.14 | $31.14 | 18,819 |
| 2020-09-02 | $31.61 | $31.78 | $31.61 | $31.78 | $31.78 | 39,633 |
| 2020-09-01 | $31.49 | $31.64 | $31.49 | $31.54 | $31.54 | 94,610 |
| 2020-08-31 | $31.51 | $31.67 | $31.50 | $31.59 | $31.59 | 9,221 |
| 2020-08-28 | $31.53 | $31.67 | $31.49 | $31.65 | $31.65 | 51,650 |
| 2020-08-27 | $31.48 | $31.63 | $31.47 | $31.58 | $31.58 | 251,161 |
| 2020-08-26 | $31.34 | $31.55 | $31.34 | $31.50 | $31.50 | 9,953 |
| 2020-08-25 | $31.41 | $31.44 | $31.28 | $31.36 | $31.36 | 35,967 |
| 2020-08-24 | $31.35 | $31.37 | $31.17 | $31.37 | $31.37 | 18,630 |
| 2020-08-21 | $31.05 | $31.24 | $31.00 | $31.23 | $31.23 | 24,629 |
| 2020-08-20 | $30.90 | $31.12 | $30.90 | $31.02 | $31.02 | 142,044 |
| 2020-08-19 | $31.17 | $31.23 | $31.02 | $31.02 | $31.02 | 695,748 |
| 2020-08-18 | $31.15 | $31.20 | $31.01 | $31.06 | $31.06 | 13,902 |
| 2020-08-17 | $31.11 | $31.15 | $30.99 | $31.06 | $31.06 | 42,023 |
| 2020-08-14 | $31.02 | $31.07 | $30.96 | $30.97 | $30.97 | 99,249 |
| 2020-08-13 | $31.05 | $31.11 | $30.92 | $30.92 | $30.92 | 79,216 |
| 2020-08-12 | $30.98 | $31.13 | $30.98 | $31.05 | $31.05 | 42,351 |
| 2020-08-11 | $31.02 | $31.08 | $30.78 | $30.83 | $30.83 | 65,634 |
| 2020-08-10 | $30.92 | $30.98 | $30.80 | $30.89 | $30.89 | 89,441 |
| 2020-08-07 | $30.89 | $30.94 | $30.72 | $30.86 | $30.86 | 19,263 |
| 2020-08-06 | $30.75 | $30.96 | $30.72 | $30.85 | $30.85 | 90,307 |
| 2020-08-05 | $30.70 | $30.81 | $30.67 | $30.76 | $30.76 | 38,590 |
| 2020-08-04 | $30.69 | $30.70 | $30.54 | $30.68 | $30.68 | 21,067 |
| 2020-08-03 | $30.50 | $30.66 | $30.50 | $30.52 | $30.52 | 109,510 |
| 2020-07-31 | $30.44 | $30.44 | $30.15 | $30.40 | $30.40 | 401,218 |
| 2020-07-30 | $30.22 | $30.35 | $30.12 | $30.31 | $30.31 | 536,245 |
| 2020-07-29 | $30.24 | $30.36 | $30.23 | $30.36 | $30.36 | 3,243 |
| 2020-07-28 | $30.24 | $30.30 | $30.13 | $30.13 | $30.13 | 7,607 |
| 2020-07-27 | $30.19 | $30.27 | $30.14 | $30.27 | $30.27 | 8,596 |
| 2020-07-24 | $30.18 | $30.18 | $30.03 | $30.10 | $30.10 | 5,591 |
| 2020-07-23 | $30.38 | $30.49 | $30.12 | $30.21 | $30.21 | 11,396 |
| 2020-07-22 | $30.34 | $30.45 | $30.34 | $30.41 | $30.41 | 37,019 |
| 2020-07-21 | $30.50 | $30.52 | $30.31 | $30.38 | $30.38 | 16,535 |
| 2020-07-20 | $30.21 | $30.33 | $30.21 | $30.33 | $30.33 | 1,200 |
| 2020-07-17 | $30.04 | $30.25 | $30.04 | $30.15 | $30.15 | 7,700 |
| 2020-07-16 | $30.07 | $30.09 | $29.97 | $30.05 | $30.05 | 2,800 |
| 2020-07-15 | $30.12 | $30.12 | $30.04 | $30.06 | $30.06 | 8,300 |
| 2020-07-14 | $29.46 | $29.93 | $29.46 | $29.93 | $29.93 | 16,100 |
| 2020-07-13 | $30.04 | $30.19 | $29.65 | $29.65 | $29.65 | 9,200 |
| 2020-07-10 | $29.70 | $29.92 | $29.68 | $29.87 | $29.87 | 16,400 |
| 2020-07-09 | $29.85 | $29.86 | $29.42 | $29.66 | $29.66 | 17,900 |
| 2020-07-08 | $29.73 | $29.83 | $29.60 | $29.83 | $29.83 | 8,600 |
| 2020-07-07 | $29.79 | $29.87 | $29.66 | $29.66 | $29.66 | 15,800 |
| 2020-07-06 | $29.91 | $29.93 | $29.70 | $29.85 | $29.85 | 16,400 |
| 2020-07-02 | $29.65 | $29.73 | $29.55 | $29.55 | $29.55 | 5,900 |
| 2020-07-01 | $29.52 | $29.55 | $29.39 | $29.43 | $29.43 | 13,600 |
| 2020-06-30 | $29.12 | $29.38 | $29.07 | $29.38 | $29.38 | 2,300 |
| 2020-06-29 | $28.76 | $29.03 | $28.76 | $28.99 | $28.99 | 7,600 |
| 2020-06-26 | $29.04 | $29.04 | $28.70 | $28.73 | $28.73 | 15,000 |
| 2020-06-25 | $28.98 | $29.25 | $28.89 | $29.20 | $29.20 | 25,989 |
| 2020-06-24 | $29.41 | $29.41 | $28.86 | $28.98 | $28.98 | 22,381 |
| 2020-06-23 | $29.41 | $29.70 | $29.41 | $29.53 | $29.53 | 213,800 |
| 2020-06-22 | $29.24 | $29.44 | $29.11 | $29.33 | $29.33 | 1,962 |
| 2020-06-19 | $29.36 | $29.45 | $29.11 | $29.24 | $29.24 | 31,527 |
| 2020-06-18 | $29.35 | $29.39 | $29.25 | $29.36 | $29.36 | 17,005 |
| 2020-06-17 | $29.36 | $29.52 | $29.28 | $29.35 | $29.35 | 5,925 |
| 2020-06-16 | $29.43 | $29.58 | $29.36 | $29.36 | $29.36 | 47,200 |
| 2020-06-15 | $29.03 | $29.05 | $28.67 | $29.02 | $29.02 | 1,957 |
| 2020-06-12 | $28.72 | $29.15 | $28.54 | $29.03 | $29.03 | 10,274 |
| 2020-06-11 | $29.47 | $29.47 | $28.65 | $28.72 | $28.72 | 18,696 |
| 2020-06-10 | $30.04 | $30.11 | $29.84 | $29.90 | $29.90 | 52,220 |
| 2020-06-09 | $30.07 | $30.13 | $29.93 | $30.04 | $30.04 | 32,613 |
| 2020-06-08 | $30.06 | $30.15 | $30.02 | $30.07 | $30.07 | 14,200 |
| 2020-06-05 | $29.78 | $30.02 | $29.78 | $29.96 | $29.96 | 280,300 |
| 2020-06-04 | $29.44 | $29.48 | $29.35 | $29.37 | $29.37 | 11,498 |
| 2020-06-03 | $29.35 | $29.53 | $29.35 | $29.44 | $29.44 | 112,100 |
| 2020-06-02 | $29.06 | $29.28 | $29.03 | $29.28 | $29.28 | 5,816 |
| 2020-06-01 | $29.01 | $29.12 | $28.97 | $29.06 | $29.06 | 3,025 |
| 2020-05-29 | $28.71 | $29.01 | $28.71 | $29.01 | $29.01 | 5,038 |
| 2020-05-28 | $28.99 | $29.20 | $28.91 | $28.91 | $28.91 | 31,557 |
| 2020-05-27 | $28.71 | $28.99 | $28.66 | $28.99 | $28.99 | 21,677 |
| 2020-05-26 | $28.78 | $28.87 | $28.71 | $28.71 | $28.71 | 4,500 |
| 2020-05-22 | $28.43 | $28.50 | $28.40 | $28.47 | $28.47 | 6,628 |
| 2020-05-21 | $28.59 | $28.60 | $28.37 | $28.43 | $28.43 | 4,641 |
| 2020-05-20 | $28.65 | $28.65 | $28.56 | $28.59 | $28.59 | 1,400 |
| 2020-05-19 | $28.47 | $28.64 | $28.30 | $28.30 | $28.30 | 1,402 |
| 2020-05-18 | $28.43 | $28.56 | $28.43 | $28.47 | $28.47 | 2,500 |
| 2020-05-15 | $27.62 | $27.83 | $27.62 | $27.83 | $27.83 | 1,800 |
| 2020-05-14 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 245 |
| 2020-05-13 | $27.65 | $27.65 | $27.49 | $27.49 | $27.49 | 200 |
| 2020-05-12 | $28.30 | $28.32 | $27.93 | $27.93 | $27.93 | 3,000 |
| 2020-05-11 | $28.44 | $28.44 | $28.36 | $28.36 | $28.36 | 100 |
| 2020-05-08 | $28.16 | $28.22 | $28.08 | $28.19 | $28.19 | 12,400 |
| 2020-05-07 | $28.03 | $28.03 | $27.83 | $27.83 | $27.83 | 6,300 |
| 2020-05-06 | $27.74 | $27.91 | $27.68 | $27.68 | $27.68 | 4,411 |
| 2020-05-05 | $27.90 | $28.05 | $27.75 | $27.75 | $27.75 | 5,000 |
| 2020-05-04 | $27.40 | $27.61 | $27.40 | $27.59 | $27.59 | 3,100 |
| 2020-05-01 | $27.78 | $27.79 | $27.40 | $27.51 | $27.51 | 23,900 |
| 2020-04-30 | $28.35 | $28.35 | $28.00 | $28.13 | $28.13 | 7,983 |
| 2020-04-29 | $27.95 | $28.32 | $27.95 | $28.31 | $28.31 | 5,626 |
| 2020-04-28 | $27.88 | $27.98 | $27.80 | $27.80 | $27.80 | 1,737 |
| 2020-04-27 | $27.85 | $28.01 | $27.75 | $27.88 | $27.88 | 7,932 |
| 2020-04-24 | $27.42 | $27.57 | $27.42 | $27.55 | $27.55 | 800 |
| 2020-04-23 | $27.41 | $27.48 | $27.22 | $27.25 | $27.25 | 14,217 |
| 2020-04-22 | $27.09 | $27.36 | $27.09 | $27.33 | $27.33 | 1,200 |
| 2020-04-21 | $27.19 | $27.19 | $26.70 | $26.95 | $26.95 | 24,101 |
| 2020-04-20 | $27.77 | $27.80 | $27.48 | $27.49 | $27.49 | 4,982 |
| 2020-04-17 | $27.56 | $27.85 | $27.54 | $27.78 | $27.78 | 10,800 |
| 2020-04-16 | $27.43 | $27.43 | $27.18 | $27.38 | $27.38 | 2,482 |
| 2020-04-15 | $27.23 | $27.39 | $27.12 | $27.39 | $27.39 | 29,200 |
| 2020-04-14 | $27.72 | $27.72 | $27.64 | $27.64 | $27.64 | 3,800 |
| 2020-04-13 | $26.89 | $27.03 | $26.89 | $27.03 | $27.03 | 400 |
| 2020-04-09 | $27.24 | $27.62 | $27.14 | $27.30 | $27.30 | 13,600 |
| 2020-04-08 | $26.78 | $26.97 | $26.72 | $26.97 | $26.97 | 3,400 |
| 2020-04-07 | $26.52 | $26.98 | $26.21 | $26.21 | $26.21 | 6,485 |
| 2020-04-06 | $26.10 | $26.52 | $26.05 | $26.52 | $26.52 | 5,900 |
| 2020-04-03 | $25.27 | $25.35 | $25.05 | $25.18 | $25.18 | 2,600 |
| 2020-04-02 | $25.00 | $25.43 | $24.87 | $25.43 | $25.43 | 52,386 |
| 2020-04-01 | $25.37 | $25.59 | $24.84 | $25.00 | $25.00 | 9,400 |
| 2020-03-31 | $26.05 | $26.25 | $25.78 | $25.82 | $25.82 | 63,737 |
| 2020-03-30 | $25.50 | $26.08 | $25.50 | $26.05 | $26.05 | 30,730 |
| 2020-03-27 | $25.53 | $25.71 | $25.42 | $25.70 | $25.70 | 12,400 |
| 2020-03-26 | $25.77 | $26.34 | $25.77 | $26.19 | $26.19 | 30,800 |
| 2020-03-25 | $24.93 | $25.78 | $24.75 | $25.00 | $25.00 | 23,730 |
| 2020-03-24 | $24.98 | $24.98 | $24.31 | $24.93 | $24.93 | 13,646 |
| 2020-03-23 | $23.69 | $23.70 | $22.89 | $23.25 | $23.25 | 43,116 |
| 2020-03-20 | $24.38 | $24.99 | $23.69 | $23.69 | $23.69 | 33,852 |
| 2020-03-19 | $23.72 | $24.69 | $23.67 | $24.38 | $24.38 | 25,240 |
| 2020-03-18 | $24.37 | $24.42 | $23.17 | $23.72 | $23.72 | 80,500 |
| 2020-03-17 | $24.13 | $25.39 | $24.13 | $24.86 | $24.86 | 48,100 |
| 2020-03-16 | $24.99 | $25.65 | $23.98 | $23.98 | $23.98 | 74,500 |
| 2020-03-13 | $25.42 | $26.34 | $25.08 | $26.34 | $26.34 | 52,400 |
| 2020-03-12 | $25.76 | $25.87 | $24.90 | $25.03 | $25.03 | 38,100 |
| 2020-03-11 | $27.16 | $27.16 | $26.54 | $26.85 | $26.85 | 257,800 |
| 2020-03-10 | $27.74 | $27.81 | $26.71 | $27.79 | $27.79 | 46,759 |
| 2020-03-09 | $27.50 | $27.52 | $26.70 | $26.96 | $26.96 | 21,200 |
| 2020-03-06 | $28.19 | $28.62 | $27.80 | $28.42 | $28.42 | 282,286 |
| 2020-03-05 | $28.94 | $29.11 | $28.54 | $28.79 | $28.79 | 128,937 |
| 2020-03-04 | $29.18 | $29.59 | $28.81 | $29.48 | $29.48 | 115,795 |
| 2020-03-03 | $29.24 | $29.54 | $28.51 | $28.62 | $28.62 | 438,754 |
| 2020-03-02 | $28.60 | $29.65 | $28.33 | $29.24 | $29.24 | 195,353 |
| 2020-02-28 | $28.52 | $29.00 | $27.73 | $28.40 | $28.40 | 302,790 |
| 2020-02-27 | $29.03 | $29.31 | $28.51 | $28.52 | $28.52 | 408,693 |
| 2020-02-26 | $29.49 | $30.11 | $29.35 | $29.46 | $29.46 | 233,530 |
| 2020-02-25 | $30.25 | $30.25 | $29.40 | $29.49 | $29.49 | 632,958 |
| 2020-02-24 | $30.25 | $33.31 | $30.03 | $30.12 | $30.12 | 2,299,116 |