First Trust International Developed Capital Strength ETF (FICS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$38.06 ($0.00) 0.01%
First Trust International Developed Capital Strength ETF - Daily Information
Click for more stock information on First Trust International Developed Capital Strength ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $38.05 |
| Previous Close | $38.06 |
| High | $38.06 |
| Low | $37.84 |
| Adjusted Open | $38.05 |
| Previous Adjusted Close | $38.06 |
| Adjusted High | $38.06 |
| Adjusted Low | $37.84 |
Invest in First Trust International Developed Capital Strength ETF (FICS)
Historical Stock Data for First Trust International Developed Capital Strength ETF (FICS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $38.05 | $38.06 | $37.84 | $38.06 | $38.06 | 18,989 |
| 2025-07-31 | $38.16 | $38.54 | $38.05 | $38.05 | $38.05 | 10,480 |
| 2025-07-30 | $38.59 | $38.64 | $38.32 | $38.40 | $38.40 | 22,005 |
| 2025-07-29 | $38.84 | $38.91 | $38.81 | $38.87 | $38.87 | 22,037 |
| 2025-07-28 | $39.06 | $39.06 | $38.76 | $38.81 | $38.81 | 24,001 |
| 2025-07-25 | $39.38 | $39.49 | $39.24 | $39.48 | $39.48 | 9,254 |
| 2025-07-24 | $39.68 | $39.83 | $39.62 | $39.63 | $39.63 | 24,157 |
| 2025-07-23 | $39.61 | $39.99 | $39.56 | $39.97 | $39.97 | 22,761 |
| 2025-07-22 | $39.07 | $39.44 | $39.07 | $39.42 | $39.42 | 12,896 |
| 2025-07-21 | $39.08 | $39.29 | $39.02 | $39.06 | $39.06 | 8,771 |
| 2025-07-18 | $39.22 | $39.22 | $38.88 | $38.92 | $38.92 | 10,379 |
| 2025-07-17 | $38.94 | $39.03 | $38.86 | $39.01 | $39.01 | 17,812 |
| 2025-07-16 | $38.84 | $39.11 | $38.72 | $39.06 | $39.06 | 20,692 |
| 2025-07-15 | $39.24 | $39.24 | $38.70 | $38.70 | $38.70 | 18,612 |
| 2025-07-14 | $39.07 | $39.27 | $39.07 | $39.19 | $39.19 | 11,412 |
| 2025-07-11 | $39.34 | $39.34 | $39.16 | $39.16 | $39.16 | 14,607 |
| 2025-07-10 | $39.49 | $39.69 | $39.42 | $39.62 | $39.62 | 13,542 |
| 2025-07-09 | $39.40 | $39.43 | $39.22 | $39.42 | $39.42 | 18,286 |
| 2025-07-08 | $39.03 | $39.28 | $38.91 | $39.25 | $39.25 | 25,909 |
| 2025-07-07 | $39.31 | $39.34 | $39.09 | $39.22 | $39.22 | 30,645 |
| 2025-07-03 | $39.32 | $39.39 | $39.28 | $39.34 | $39.34 | 10,650 |
| 2025-07-02 | $39.21 | $39.44 | $39.11 | $39.32 | $39.32 | 23,125 |
| 2025-07-01 | $39.30 | $39.53 | $39.25 | $39.46 | $39.46 | 16,454 |
| 2025-06-30 | $39.27 | $39.35 | $39.10 | $39.35 | $39.35 | 96,255 |
| 2025-06-27 | $39.09 | $39.27 | $38.98 | $39.14 | $39.14 | 32,832 |
| 2025-06-26 | $38.78 | $39.08 | $38.76 | $39.02 | $39.02 | 80,900 |
| 2025-06-25 | $39.12 | $39.12 | $38.97 | $39.06 | $38.60 | 20,308 |
| 2025-06-24 | $39.31 | $39.46 | $39.21 | $39.41 | $38.94 | 36,829 |
| 2025-06-23 | $38.50 | $39.17 | $38.50 | $39.17 | $38.71 | 29,252 |
| 2025-06-20 | $39.08 | $39.08 | $38.65 | $38.65 | $38.19 | 26,945 |
| 2025-06-18 | $39.13 | $39.27 | $39.01 | $39.04 | $38.58 | 31,123 |
| 2025-06-17 | $39.54 | $39.54 | $39.07 | $39.13 | $38.67 | 50,806 |
| 2025-06-16 | $39.89 | $40.05 | $39.60 | $39.64 | $39.17 | 22,142 |
| 2025-06-13 | $39.71 | $39.85 | $39.52 | $39.59 | $39.12 | 22,541 |
| 2025-06-12 | $40.09 | $40.24 | $40.09 | $40.22 | $39.74 | 16,882 |
| 2025-06-11 | $40.08 | $40.10 | $39.89 | $39.94 | $39.47 | 53,273 |
| 2025-06-10 | $39.94 | $40.10 | $39.90 | $39.93 | $39.46 | 34,174 |
| 2025-06-09 | $39.82 | $39.98 | $39.76 | $39.87 | $39.40 | 15,405 |
| 2025-06-06 | $39.86 | $39.96 | $39.86 | $39.91 | $39.44 | 13,763 |
| 2025-06-05 | $40.13 | $40.13 | $39.92 | $39.93 | $39.93 | 24,139 |
| 2025-06-04 | $39.93 | $40.18 | $39.88 | $40.02 | $40.02 | 83,903 |
| 2025-06-03 | $39.70 | $39.82 | $39.52 | $39.70 | $39.70 | 25,187 |
| 2025-06-02 | $39.84 | $40.18 | $39.76 | $40.08 | $40.08 | 62,076 |
| 2025-05-30 | $39.73 | $39.90 | $39.63 | $39.85 | $39.85 | 27,507 |
| 2025-05-29 | $39.74 | $39.81 | $39.59 | $39.69 | $39.69 | 31,496 |
| 2025-05-28 | $39.66 | $39.75 | $39.53 | $39.61 | $39.61 | 28,299 |
| 2025-05-27 | $40.18 | $40.18 | $39.93 | $39.98 | $39.98 | 28,758 |
| 2025-05-23 | $39.35 | $39.84 | $39.35 | $39.78 | $39.78 | 76,077 |
| 2025-05-22 | $39.45 | $39.81 | $39.38 | $39.59 | $39.59 | 61,720 |
| 2025-05-21 | $39.81 | $40.05 | $39.68 | $39.68 | $39.68 | 104,098 |
| 2025-05-20 | $39.64 | $39.85 | $39.64 | $39.77 | $39.77 | 25,281 |
| 2025-05-19 | $39.20 | $39.60 | $39.20 | $39.60 | $39.60 | 18,489 |
| 2025-05-16 | $39.00 | $39.29 | $38.95 | $39.12 | $39.12 | 25,995 |
| 2025-05-15 | $38.67 | $39.11 | $38.67 | $39.11 | $39.11 | 84,148 |
| 2025-05-14 | $38.61 | $38.61 | $38.28 | $38.33 | $38.33 | 48,525 |
| 2025-05-13 | $38.47 | $38.51 | $38.38 | $38.46 | $38.46 | 28,090 |
| 2025-05-12 | $38.45 | $38.51 | $38.16 | $38.43 | $38.43 | 24,225 |
| 2025-05-09 | $38.72 | $38.72 | $38.59 | $38.64 | $38.64 | 13,988 |
| 2025-05-08 | $38.86 | $38.86 | $38.44 | $38.44 | $38.44 | 73,184 |
| 2025-05-07 | $38.92 | $39.20 | $38.82 | $38.82 | $38.82 | 43,266 |
| 2025-05-06 | $39.20 | $39.35 | $38.99 | $39.08 | $39.08 | 94,378 |
| 2025-05-05 | $39.15 | $39.28 | $39.12 | $39.14 | $39.14 | 16,532 |
| 2025-05-02 | $39.02 | $39.15 | $38.93 | $39.06 | $39.06 | 35,558 |
| 2025-05-01 | $38.57 | $38.65 | $38.25 | $38.27 | $38.27 | 71,163 |
| 2025-04-30 | $38.52 | $38.85 | $38.32 | $38.65 | $38.65 | 28,535 |
| 2025-04-29 | $38.25 | $38.37 | $38.19 | $38.37 | $38.37 | 16,251 |
| 2025-04-28 | $37.98 | $38.35 | $37.98 | $38.29 | $38.29 | 80,990 |
| 2025-04-25 | $38.05 | $38.13 | $37.94 | $38.07 | $38.07 | 33,544 |
| 2025-04-24 | $37.98 | $38.21 | $37.86 | $38.20 | $38.20 | 37,711 |
| 2025-04-23 | $37.81 | $38.08 | $37.61 | $37.66 | $37.66 | 33,163 |
| 2025-04-22 | $37.57 | $38.05 | $37.57 | $37.86 | $37.86 | 29,657 |
| 2025-04-21 | $37.53 | $37.90 | $37.17 | $37.31 | $37.31 | 40,559 |
| 2025-04-17 | $37.37 | $37.58 | $37.24 | $37.44 | $37.44 | 48,571 |
| 2025-04-16 | $37.14 | $37.31 | $36.96 | $37.08 | $37.08 | 15,905 |
| 2025-04-15 | $37.17 | $37.30 | $37.08 | $37.15 | $37.15 | 21,285 |
| 2025-04-14 | $36.70 | $37.01 | $36.61 | $36.85 | $36.85 | 15,061 |
| 2025-04-11 | $35.96 | $36.59 | $35.78 | $36.57 | $36.57 | 16,408 |
| 2025-04-10 | $35.42 | $35.70 | $35.03 | $35.68 | $35.68 | 56,121 |
| 2025-04-09 | $33.86 | $38.65 | $33.69 | $35.67 | $35.67 | 37,004 |
| 2025-04-08 | $34.60 | $34.79 | $33.42 | $33.73 | $33.73 | 60,321 |
| 2025-04-07 | $33.69 | $34.22 | $32.79 | $33.47 | $33.47 | 146,072 |
| 2025-04-04 | $35.96 | $35.96 | $34.85 | $34.93 | $34.93 | 54,640 |
| 2025-04-03 | $37.34 | $37.36 | $37.06 | $37.11 | $37.11 | 10,357 |
| 2025-04-02 | $36.71 | $36.98 | $36.69 | $36.98 | $36.98 | 27,484 |
| 2025-04-01 | $36.76 | $36.87 | $36.66 | $36.82 | $36.82 | 25,284 |
| 2025-03-31 | $36.44 | $36.71 | $36.38 | $36.64 | $36.64 | 18,604 |
| 2025-03-28 | $36.99 | $37.00 | $36.85 | $36.93 | $36.93 | 21,195 |
| 2025-03-27 | $36.94 | $37.00 | $36.89 | $36.97 | $36.97 | 18,071 |
| 2025-03-26 | $37.17 | $37.24 | $36.89 | $36.98 | $36.98 | 28,369 |
| 2025-03-25 | $37.34 | $37.34 | $37.20 | $37.26 | $37.26 | 20,808 |
| 2025-03-24 | $37.04 | $37.09 | $36.92 | $37.06 | $37.06 | 19,932 |
| 2025-03-21 | $37.03 | $37.08 | $36.96 | $37.04 | $37.04 | 24,992 |
| 2025-03-20 | $37.11 | $37.42 | $37.10 | $37.29 | $37.29 | 29,607 |
| 2025-03-19 | $37.27 | $37.54 | $37.23 | $37.46 | $37.46 | 15,023 |
| 2025-03-18 | $37.44 | $37.44 | $37.27 | $37.38 | $37.38 | 12,049 |
| 2025-03-17 | $37.26 | $37.57 | $37.26 | $37.52 | $37.52 | 39,845 |
| 2025-03-14 | $36.94 | $37.21 | $36.94 | $37.21 | $37.21 | 211,087 |
| 2025-03-13 | $36.79 | $36.81 | $36.58 | $36.65 | $36.65 | 25,900 |
| 2025-03-12 | $37.03 | $37.03 | $36.73 | $36.92 | $36.92 | 21,770 |
| 2025-03-11 | $37.33 | $37.33 | $36.82 | $36.97 | $36.97 | 22,422 |
| 2025-03-10 | $37.70 | $37.70 | $37.18 | $37.41 | $37.41 | 34,251 |
| 2025-03-07 | $37.48 | $37.82 | $37.40 | $37.82 | $37.82 | 16,229 |
| 2025-03-06 | $37.22 | $37.60 | $37.22 | $37.29 | $37.29 | 49,340 |
| 2025-03-05 | $37.34 | $37.67 | $37.33 | $37.61 | $37.61 | 35,428 |
| 2025-03-04 | $36.69 | $37.38 | $36.53 | $37.08 | $37.08 | 56,559 |
| 2025-03-03 | $36.98 | $37.09 | $36.68 | $36.84 | $36.84 | 10,160 |
| 2025-02-28 | $36.33 | $36.36 | $36.03 | $36.34 | $36.34 | 18,780 |
| 2025-02-27 | $36.48 | $36.51 | $36.29 | $36.29 | $36.29 | 11,170 |
| 2025-02-26 | $36.82 | $36.93 | $36.66 | $36.72 | $36.72 | 7,164 |
| 2025-02-25 | $36.81 | $36.93 | $36.71 | $36.85 | $36.85 | 20,440 |
| 2025-02-24 | $36.64 | $36.79 | $36.56 | $36.57 | $36.57 | 13,775 |
| 2025-02-21 | $36.67 | $36.67 | $36.40 | $36.46 | $36.46 | 12,328 |
| 2025-02-20 | $36.60 | $36.75 | $36.48 | $36.68 | $36.68 | 21,547 |
| 2025-02-19 | $36.55 | $36.59 | $36.43 | $36.51 | $36.51 | 25,741 |
| 2025-02-18 | $36.99 | $36.99 | $36.85 | $36.94 | $36.94 | 14,921 |
| 2025-02-14 | $36.98 | $37.00 | $36.76 | $36.77 | $36.77 | 13,603 |
| 2025-02-13 | $36.54 | $36.81 | $36.50 | $36.81 | $36.81 | 19,928 |
| 2025-02-12 | $36.02 | $36.41 | $36.02 | $36.30 | $36.30 | 68,466 |
| 2025-02-11 | $35.81 | $36.04 | $35.81 | $36.00 | $36.00 | 12,346 |
| 2025-02-10 | $35.76 | $35.89 | $35.73 | $35.79 | $35.79 | 36,910 |
| 2025-02-07 | $35.93 | $35.94 | $35.57 | $35.60 | $35.60 | 18,607 |
| 2025-02-06 | $35.81 | $35.97 | $35.81 | $35.89 | $35.89 | 36,264 |
| 2025-02-05 | $35.68 | $35.86 | $35.67 | $35.83 | $35.83 | 22,005 |
| 2025-02-04 | $35.27 | $35.49 | $35.27 | $35.44 | $35.44 | 21,481 |
| 2025-02-03 | $34.90 | $35.30 | $34.81 | $35.12 | $35.12 | 46,787 |
| 2025-01-31 | $35.69 | $35.90 | $35.43 | $35.43 | $35.43 | 9,930 |
| 2025-01-30 | $35.78 | $36.03 | $35.76 | $35.79 | $35.79 | 42,602 |
| 2025-01-29 | $35.52 | $35.52 | $35.34 | $35.45 | $35.45 | 40,496 |
| 2025-01-28 | $35.44 | $35.50 | $35.29 | $35.49 | $35.49 | 30,147 |
| 2025-01-27 | $35.20 | $35.46 | $35.20 | $35.43 | $35.43 | 51,724 |
| 2025-01-24 | $35.16 | $35.29 | $35.16 | $35.17 | $35.17 | 47,022 |
| 2025-01-23 | $34.87 | $35.08 | $34.84 | $35.04 | $35.04 | 24,146 |
| 2025-01-22 | $34.90 | $34.90 | $34.81 | $34.82 | $34.82 | 47,521 |
| 2025-01-21 | $34.55 | $34.81 | $34.55 | $34.79 | $34.79 | 40,689 |
| 2025-01-17 | $34.32 | $34.39 | $34.19 | $34.22 | $34.22 | 20,506 |
| 2025-01-16 | $33.92 | $34.16 | $33.89 | $34.07 | $34.07 | 20,637 |
| 2025-01-15 | $33.99 | $33.99 | $33.75 | $33.91 | $33.91 | 33,678 |
| 2025-01-14 | $33.56 | $33.61 | $33.41 | $33.59 | $33.59 | 47,960 |
| 2025-01-13 | $33.22 | $33.50 | $33.22 | $33.49 | $33.49 | 33,462 |
| 2025-01-10 | $34.02 | $34.02 | $33.56 | $33.66 | $33.66 | 53,427 |
| 2025-01-08 | $33.86 | $34.08 | $33.86 | $34.03 | $34.03 | 48,416 |
| 2025-01-07 | $34.36 | $34.36 | $34.04 | $34.08 | $34.08 | 14,560 |
| 2025-01-06 | $34.16 | $34.35 | $34.10 | $34.11 | $34.11 | 81,216 |
| 2025-01-03 | $33.96 | $33.96 | $33.84 | $33.94 | $33.94 | 15,917 |
| 2025-01-02 | $34.00 | $34.02 | $33.76 | $33.84 | $33.84 | 12,637 |
| 2024-12-31 | $34.16 | $34.23 | $33.89 | $33.95 | $33.95 | 44,280 |
| 2024-12-30 | $34.21 | $34.21 | $33.88 | $34.04 | $34.04 | 69,045 |
| 2024-12-27 | $34.15 | $34.25 | $34.15 | $34.21 | $34.21 | 4,864 |
| 2024-12-26 | $34.27 | $34.39 | $34.24 | $34.36 | $34.36 | 14,376 |
| 2024-12-24 | $34.20 | $34.30 | $34.11 | $34.30 | $34.30 | 34,845 |
| 2024-12-23 | $34.11 | $34.17 | $33.91 | $34.16 | $34.16 | 44,950 |
| 2024-12-20 | $33.76 | $34.25 | $33.76 | $34.08 | $34.08 | 29,929 |
| 2024-12-19 | $34.18 | $34.18 | $33.94 | $33.96 | $33.96 | 36,264 |
| 2024-12-18 | $34.94 | $34.94 | $34.01 | $34.06 | $34.06 | 27,730 |
| 2024-12-17 | $35.02 | $35.03 | $34.89 | $34.90 | $34.90 | 11,928 |
| 2024-12-16 | $35.04 | $35.12 | $34.98 | $35.01 | $35.01 | 16,841 |
| 2024-12-13 | $35.21 | $35.21 | $35.03 | $35.11 | $35.11 | 15,297 |
| 2024-12-12 | $35.38 | $35.46 | $35.20 | $35.20 | $35.01 | 11,539 |
| 2024-12-11 | $35.59 | $35.62 | $35.48 | $35.54 | $35.35 | 20,625 |
| 2024-12-10 | $35.81 | $35.81 | $35.55 | $35.55 | $35.36 | 36,020 |
| 2024-12-09 | $36.16 | $36.16 | $35.88 | $35.88 | $35.69 | 26,396 |
| 2024-12-06 | $36.08 | $36.08 | $35.87 | $35.93 | $35.74 | 25,427 |
| 2024-12-05 | $36.00 | $36.12 | $35.99 | $36.05 | $35.85 | 23,933 |
| 2024-12-04 | $35.78 | $35.92 | $35.73 | $35.81 | $35.62 | 7,958 |
| 2024-12-03 | $35.80 | $35.97 | $35.72 | $35.75 | $35.56 | 32,802 |
| 2024-12-02 | $35.64 | $35.74 | $35.43 | $35.74 | $35.55 | 7,619 |
| 2024-11-29 | $35.30 | $35.57 | $35.30 | $35.57 | $35.38 | 15,962 |
| 2024-11-27 | $35.20 | $35.43 | $35.20 | $35.42 | $35.42 | 85,865 |
| 2024-11-26 | $35.09 | $35.09 | $34.91 | $35.00 | $35.00 | 25,671 |
| 2024-11-25 | $35.39 | $35.39 | $35.11 | $35.20 | $35.20 | 14,663 |
| 2024-11-22 | $35.00 | $35.12 | $34.98 | $35.09 | $35.09 | 40,512 |
| 2024-11-21 | $34.85 | $35.00 | $34.79 | $35.00 | $35.00 | 20,829 |
| 2024-11-20 | $34.68 | $34.84 | $34.58 | $34.84 | $34.84 | 13,929 |
| 2024-11-19 | $34.51 | $34.87 | $34.47 | $34.81 | $34.81 | 112,884 |
| 2024-11-18 | $34.64 | $34.90 | $34.62 | $34.80 | $34.80 | 141,413 |
| 2024-11-15 | $34.71 | $34.83 | $34.55 | $34.66 | $34.66 | 151,381 |
| 2024-11-14 | $35.08 | $35.13 | $34.70 | $34.70 | $34.70 | 67,774 |
| 2024-11-13 | $34.97 | $34.97 | $34.71 | $34.93 | $34.93 | 52,572 |
| 2024-11-12 | $35.25 | $35.25 | $34.85 | $35.05 | $35.05 | 61,077 |
| 2024-11-11 | $35.71 | $35.71 | $35.57 | $35.59 | $35.59 | 14,498 |
| 2024-11-08 | $35.67 | $35.67 | $35.41 | $35.52 | $35.52 | 8,597 |
| 2024-11-07 | $35.94 | $36.07 | $35.86 | $36.03 | $36.03 | 23,756 |
| 2024-11-06 | $35.45 | $35.45 | $35.19 | $35.34 | $35.34 | 44,334 |
| 2024-11-05 | $35.70 | $35.94 | $35.70 | $35.92 | $35.92 | 8,229 |
| 2024-11-04 | $35.73 | $35.78 | $35.53 | $35.53 | $35.53 | 27,815 |
| 2024-11-01 | $35.66 | $35.73 | $35.53 | $35.58 | $35.58 | 18,297 |
| 2024-10-31 | $35.60 | $35.60 | $35.17 | $35.39 | $35.39 | 13,143 |
| 2024-10-30 | $35.62 | $35.87 | $35.62 | $35.71 | $35.71 | 12,784 |
| 2024-10-29 | $36.13 | $36.19 | $36.04 | $36.05 | $36.05 | 8,784 |
| 2024-10-28 | $36.15 | $36.38 | $36.15 | $36.35 | $36.35 | 6,811 |
| 2024-10-25 | $36.07 | $36.18 | $35.83 | $35.83 | $35.83 | 17,484 |
| 2024-10-24 | $36.19 | $36.30 | $35.98 | $36.07 | $36.07 | 10,961 |
| 2024-10-23 | $36.05 | $36.11 | $35.94 | $36.05 | $36.05 | 11,716 |
| 2024-10-22 | $36.32 | $36.34 | $36.21 | $36.27 | $36.27 | 46,338 |
| 2024-10-21 | $36.78 | $36.80 | $36.51 | $36.53 | $36.53 | 18,283 |
| 2024-10-18 | $36.81 | $36.96 | $36.80 | $36.89 | $36.89 | 15,810 |
| 2024-10-17 | $36.95 | $36.95 | $36.82 | $36.87 | $36.87 | 14,665 |
| 2024-10-16 | $36.83 | $36.85 | $36.74 | $36.75 | $36.75 | 23,334 |
| 2024-10-15 | $37.04 | $37.04 | $36.75 | $36.83 | $36.83 | 16,908 |
| 2024-10-14 | $36.88 | $37.06 | $36.82 | $37.04 | $37.04 | 9,341 |
| 2024-10-11 | $36.71 | $36.89 | $36.69 | $36.86 | $36.86 | 18,836 |
| 2024-10-10 | $36.67 | $36.67 | $36.49 | $36.55 | $36.55 | 93,089 |
| 2024-10-09 | $36.55 | $36.77 | $36.55 | $36.77 | $36.77 | 18,271 |
| 2024-10-08 | $36.56 | $36.58 | $36.48 | $36.58 | $36.58 | 23,851 |
| 2024-10-07 | $36.71 | $36.71 | $36.38 | $36.47 | $36.47 | 16,364 |
| 2024-10-04 | $36.64 | $36.81 | $36.61 | $36.76 | $36.76 | 27,844 |
| 2024-10-03 | $36.84 | $36.84 | $36.66 | $36.78 | $36.78 | 15,913 |
| 2024-10-02 | $37.08 | $37.12 | $36.94 | $37.03 | $37.03 | 10,809 |
| 2024-10-01 | $37.42 | $37.42 | $37.05 | $37.20 | $37.20 | 8,723 |
| 2024-09-30 | $37.63 | $37.66 | $37.34 | $37.48 | $37.48 | 58,304 |
| 2024-09-27 | $37.78 | $37.93 | $37.67 | $37.69 | $37.69 | 11,287 |
| 2024-09-26 | $37.63 | $37.81 | $37.55 | $37.78 | $37.78 | 15,513 |
| 2024-09-25 | $37.58 | $37.58 | $37.29 | $37.29 | $37.19 | 9,290 |
| 2024-09-24 | $37.27 | $37.54 | $37.27 | $37.54 | $37.44 | 15,708 |
| 2024-09-23 | $37.06 | $37.18 | $37.06 | $37.18 | $37.08 | 25,747 |
| 2024-09-20 | $37.03 | $37.03 | $36.82 | $36.89 | $36.79 | 16,826 |
| 2024-09-19 | $37.25 | $37.34 | $37.10 | $37.24 | $37.14 | 82,283 |
| 2024-09-18 | $36.87 | $37.15 | $36.69 | $36.77 | $36.67 | 17,066 |
| 2024-09-17 | $37.07 | $37.09 | $36.87 | $36.92 | $36.82 | 15,057 |
| 2024-09-16 | $36.90 | $37.10 | $36.88 | $37.09 | $36.99 | 8,882 |
| 2024-09-13 | $36.83 | $36.88 | $36.78 | $36.82 | $36.72 | 7,161 |
| 2024-09-12 | $36.36 | $36.72 | $36.31 | $36.71 | $36.61 | 23,392 |
| 2024-09-11 | $36.25 | $36.31 | $35.88 | $36.31 | $36.21 | 85,584 |
| 2024-09-10 | $36.18 | $36.21 | $35.99 | $36.21 | $36.11 | 11,212 |
| 2024-09-09 | $36.14 | $36.34 | $36.14 | $36.23 | $36.13 | 13,536 |
| 2024-09-06 | $36.38 | $36.44 | $35.88 | $35.96 | $35.86 | 14,095 |
| 2024-09-05 | $36.28 | $36.35 | $36.14 | $36.27 | $36.17 | 11,051 |
| 2024-09-04 | $36.28 | $36.51 | $36.28 | $36.42 | $36.32 | 18,933 |
| 2024-09-03 | $36.69 | $36.69 | $36.33 | $36.43 | $36.33 | 22,275 |
| 2024-08-30 | $36.83 | $36.87 | $36.64 | $36.75 | $36.65 | 12,586 |
| 2024-08-29 | $36.88 | $37.01 | $36.77 | $36.86 | $36.75 | 18,167 |
| 2024-08-28 | $36.76 | $36.87 | $36.65 | $36.75 | $36.65 | 29,439 |
| 2024-08-27 | $36.64 | $36.79 | $36.64 | $36.79 | $36.69 | 11,092 |
| 2024-08-26 | $36.50 | $36.57 | $36.45 | $36.51 | $36.41 | 11,158 |
| 2024-08-23 | $36.21 | $36.57 | $36.16 | $36.52 | $36.42 | 10,611 |
| 2024-08-22 | $36.30 | $36.30 | $36.00 | $36.04 | $35.94 | 30,557 |
| 2024-08-21 | $35.98 | $36.16 | $35.93 | $36.13 | $36.03 | 9,098 |
| 2024-08-20 | $35.82 | $35.87 | $35.80 | $35.85 | $35.75 | 13,583 |
| 2024-08-19 | $35.60 | $35.83 | $35.58 | $35.81 | $35.71 | 23,769 |
| 2024-08-16 | $35.24 | $35.42 | $35.24 | $35.35 | $35.25 | 121,642 |
| 2024-08-15 | $35.20 | $35.33 | $35.18 | $35.27 | $35.17 | 28,493 |
| 2024-08-14 | $34.91 | $35.08 | $34.91 | $35.03 | $34.93 | 11,218 |
| 2024-08-13 | $34.58 | $34.93 | $34.58 | $34.89 | $34.79 | 48,629 |
| 2024-08-12 | $34.45 | $34.49 | $34.33 | $34.40 | $34.30 | 108,553 |
| 2024-08-09 | $34.29 | $34.46 | $34.23 | $34.46 | $34.37 | 27,135 |
| 2024-08-08 | $34.09 | $34.33 | $34.01 | $34.32 | $34.23 | 17,418 |
| 2024-08-07 | $34.23 | $34.30 | $33.94 | $33.98 | $33.89 | 17,743 |
| 2024-08-06 | $33.57 | $33.91 | $33.51 | $33.81 | $33.72 | 72,843 |
| 2024-08-05 | $33.59 | $33.79 | $33.59 | $33.74 | $33.65 | 22,786 |
| 2024-08-02 | $34.35 | $34.44 | $34.23 | $34.38 | $34.29 | 19,469 |
| 2024-08-01 | $35.04 | $35.04 | $34.36 | $34.51 | $34.42 | 16,513 |
| 2024-07-31 | $35.18 | $35.34 | $35.11 | $35.16 | $35.06 | 19,351 |
| 2024-07-30 | $34.88 | $35.03 | $34.87 | $35.01 | $34.91 | 28,007 |
| 2024-07-29 | $34.85 | $34.85 | $34.72 | $34.83 | $34.74 | 8,066 |
| 2024-07-26 | $34.85 | $35.10 | $34.85 | $35.08 | $35.08 | 17,335 |
| 2024-07-25 | $34.60 | $34.83 | $34.46 | $34.59 | $34.59 | 51,261 |
| 2024-07-24 | $34.81 | $34.92 | $34.63 | $34.63 | $34.63 | 13,498 |
| 2024-07-23 | $35.00 | $35.00 | $34.85 | $34.85 | $34.85 | 10,938 |
| 2024-07-22 | $35.00 | $35.08 | $34.90 | $35.08 | $35.08 | 20,652 |
| 2024-07-19 | $34.99 | $34.99 | $34.75 | $34.81 | $34.81 | 17,728 |
| 2024-07-18 | $35.42 | $35.42 | $34.95 | $35.02 | $35.02 | 16,796 |
| 2024-07-17 | $35.12 | $35.29 | $35.12 | $35.24 | $35.24 | 14,275 |
| 2024-07-16 | $35.06 | $35.28 | $35.06 | $35.28 | $35.28 | 26,890 |
| 2024-07-15 | $35.28 | $35.28 | $35.10 | $35.12 | $35.12 | 12,141 |
| 2024-07-12 | $35.32 | $35.51 | $35.31 | $35.44 | $35.44 | 14,242 |
| 2024-07-11 | $35.11 | $35.16 | $34.98 | $35.01 | $35.01 | 60,388 |
| 2024-07-10 | $34.72 | $34.81 | $34.59 | $34.81 | $34.81 | 18,742 |
| 2024-07-09 | $34.57 | $34.62 | $34.44 | $34.50 | $34.50 | 24,509 |
| 2024-07-08 | $34.89 | $34.89 | $34.64 | $34.69 | $34.69 | 30,124 |
| 2024-07-05 | $34.71 | $34.81 | $34.55 | $34.71 | $34.71 | 50,455 |
| 2024-07-03 | $34.54 | $34.61 | $34.50 | $34.55 | $34.55 | 19,579 |
| 2024-07-02 | $34.01 | $34.23 | $33.96 | $34.21 | $34.21 | 23,798 |
| 2024-07-01 | $34.51 | $34.52 | $34.25 | $34.33 | $34.33 | 98,145 |
| 2024-06-28 | $34.27 | $34.27 | $34.12 | $34.20 | $34.20 | 28,537 |
| 2024-06-27 | $34.43 | $34.45 | $34.27 | $34.35 | $34.35 | 17,922 |
| 2024-06-26 | $34.66 | $34.70 | $34.52 | $34.64 | $34.30 | 18,152 |
| 2024-06-25 | $34.86 | $34.99 | $34.79 | $34.92 | $34.58 | 66,334 |
| 2024-06-24 | $35.08 | $35.23 | $35.00 | $35.03 | $34.69 | 24,569 |
| 2024-06-21 | $34.74 | $34.86 | $34.71 | $34.78 | $34.44 | 101,357 |
| 2024-06-20 | $34.84 | $35.07 | $34.84 | $35.01 | $34.67 | 20,467 |
| 2024-06-18 | $34.93 | $35.09 | $34.93 | $35.06 | $34.72 | 247,029 |
| 2024-06-17 | $34.59 | $34.81 | $34.54 | $34.79 | $34.45 | 35,997 |
| 2024-06-14 | $34.56 | $34.59 | $34.36 | $34.55 | $34.22 | 21,077 |
| 2024-06-13 | $35.24 | $35.24 | $34.88 | $35.02 | $34.68 | 20,460 |
| 2024-06-12 | $35.50 | $35.60 | $35.38 | $35.42 | $35.08 | 14,125 |
| 2024-06-11 | $34.89 | $34.90 | $34.66 | $34.85 | $34.51 | 28,503 |
| 2024-06-10 | $35.08 | $35.17 | $34.97 | $35.14 | $34.79 | 29,732 |
| 2024-06-07 | $35.34 | $35.47 | $35.27 | $35.27 | $35.27 | 17,080 |
| 2024-06-06 | $35.57 | $35.66 | $35.53 | $35.66 | $35.66 | 15,366 |
| 2024-06-05 | $35.35 | $35.48 | $35.25 | $35.45 | $35.45 | 21,860 |
| 2024-06-04 | $35.14 | $35.14 | $34.81 | $35.08 | $35.08 | 32,543 |
| 2024-06-03 | $35.13 | $35.28 | $34.98 | $35.14 | $35.14 | 19,437 |
| 2024-05-31 | $34.97 | $35.07 | $34.78 | $35.06 | $35.06 | 25,634 |
| 2024-05-30 | $34.68 | $34.78 | $34.63 | $34.67 | $34.67 | 19,110 |
| 2024-05-29 | $34.71 | $34.71 | $34.49 | $34.49 | $34.49 | 32,064 |
| 2024-05-28 | $35.18 | $35.18 | $34.86 | $34.93 | $34.93 | 24,107 |
| 2024-05-24 | $35.05 | $35.16 | $35.05 | $35.10 | $35.10 | 12,717 |
| 2024-05-23 | $35.34 | $35.34 | $34.83 | $34.92 | $34.92 | 10,758 |
| 2024-05-22 | $35.05 | $35.09 | $34.88 | $34.95 | $34.95 | 23,550 |
| 2024-05-21 | $35.08 | $35.18 | $35.06 | $35.16 | $35.16 | 12,765 |
| 2024-05-20 | $35.11 | $35.19 | $35.07 | $35.08 | $35.08 | 10,385 |
| 2024-05-17 | $35.04 | $35.16 | $34.98 | $35.14 | $35.14 | 8,776 |
| 2024-05-16 | $35.07 | $35.14 | $35.04 | $35.04 | $35.04 | 9,731 |
| 2024-05-15 | $34.98 | $35.20 | $34.98 | $35.20 | $35.20 | 10,517 |
| 2024-05-14 | $34.84 | $34.88 | $34.76 | $34.86 | $34.86 | 16,203 |
| 2024-05-13 | $34.90 | $34.90 | $34.76 | $34.78 | $34.78 | 22,295 |
| 2024-05-10 | $34.87 | $34.91 | $34.82 | $34.88 | $34.88 | 19,289 |
| 2024-05-09 | $34.71 | $34.81 | $34.60 | $34.79 | $34.79 | 62,307 |
| 2024-05-08 | $34.53 | $34.61 | $34.53 | $34.58 | $34.58 | 26,103 |
| 2024-05-07 | $34.41 | $34.49 | $34.34 | $34.39 | $34.39 | 28,867 |
| 2024-05-06 | $34.21 | $34.25 | $34.18 | $34.21 | $34.21 | 15,666 |
| 2024-05-03 | $34.08 | $34.08 | $33.88 | $34.01 | $34.01 | 20,413 |
| 2024-05-02 | $33.50 | $33.73 | $33.43 | $33.69 | $33.69 | 17,562 |
| 2024-05-01 | $33.28 | $33.63 | $33.20 | $33.25 | $33.25 | 19,676 |
| 2024-04-30 | $33.66 | $33.68 | $33.30 | $33.30 | $33.30 | 10,458 |
| 2024-04-29 | $33.78 | $33.80 | $33.71 | $33.78 | $33.78 | 16,827 |
| 2024-04-26 | $33.64 | $33.79 | $33.62 | $33.72 | $33.72 | 15,486 |
| 2024-04-25 | $33.26 | $33.58 | $33.21 | $33.55 | $33.55 | 57,055 |
| 2024-04-24 | $33.80 | $33.80 | $33.54 | $33.61 | $33.61 | 59,511 |
| 2024-04-23 | $33.83 | $33.95 | $33.65 | $33.89 | $33.89 | 17,531 |
| 2024-04-22 | $33.56 | $33.61 | $33.35 | $33.51 | $33.51 | 33,223 |
| 2024-04-19 | $33.26 | $33.34 | $33.17 | $33.24 | $33.24 | 45,981 |
| 2024-04-18 | $33.25 | $33.38 | $33.12 | $33.16 | $33.16 | 72,397 |
| 2024-04-17 | $33.38 | $33.38 | $33.16 | $33.27 | $33.27 | 10,397 |
| 2024-04-16 | $33.21 | $33.28 | $33.06 | $33.15 | $33.15 | 22,633 |
| 2024-04-15 | $33.86 | $33.86 | $33.37 | $33.40 | $33.40 | 20,155 |
| 2024-04-12 | $33.80 | $33.80 | $33.45 | $33.46 | $33.46 | 24,806 |
| 2024-04-11 | $34.02 | $34.02 | $33.63 | $33.97 | $33.97 | 28,421 |
| 2024-04-10 | $33.75 | $33.98 | $33.75 | $33.86 | $33.86 | 53,264 |
| 2024-04-09 | $34.49 | $34.49 | $34.10 | $34.24 | $34.24 | 42,762 |
| 2024-04-08 | $34.37 | $34.42 | $34.31 | $34.33 | $34.33 | 25,671 |
| 2024-04-05 | $34.18 | $34.37 | $34.10 | $34.29 | $34.29 | 18,339 |
| 2024-04-04 | $34.67 | $34.67 | $34.19 | $34.24 | $34.24 | 16,970 |
| 2024-04-03 | $34.32 | $34.59 | $34.32 | $34.50 | $34.50 | 12,838 |
| 2024-04-02 | $34.42 | $34.42 | $34.33 | $34.39 | $34.39 | 31,475 |
| 2024-04-01 | $35.00 | $35.00 | $34.73 | $34.78 | $34.78 | 11,582 |
| 2024-03-28 | $34.99 | $35.05 | $34.95 | $34.99 | $34.99 | 37,712 |
| 2024-03-27 | $34.98 | $35.11 | $34.98 | $35.11 | $35.11 | 78,885 |
| 2024-03-26 | $35.07 | $35.07 | $34.93 | $34.95 | $34.95 | 29,588 |
| 2024-03-25 | $34.94 | $35.00 | $34.85 | $34.85 | $34.85 | 13,727 |
| 2024-03-22 | $34.96 | $34.99 | $34.93 | $34.96 | $34.96 | 22,298 |
| 2024-03-21 | $35.18 | $35.18 | $35.02 | $35.02 | $35.02 | 9,215 |
| 2024-03-20 | $35.00 | $35.33 | $34.98 | $35.32 | $35.27 | 11,944 |
| 2024-03-19 | $34.83 | $35.00 | $34.83 | $34.96 | $34.91 | 28,629 |
| 2024-03-18 | $34.95 | $34.95 | $34.77 | $34.78 | $34.73 | 7,891 |
| 2024-03-15 | $35.06 | $35.06 | $34.89 | $34.92 | $34.87 | 9,633 |
| 2024-03-14 | $35.32 | $35.32 | $35.00 | $35.06 | $35.06 | 7,800 |
| 2024-03-13 | $35.40 | $35.41 | $35.31 | $35.35 | $35.35 | 60,633 |
| 2024-03-12 | $35.01 | $35.28 | $34.94 | $35.24 | $35.24 | 10,694 |
| 2024-03-11 | $34.95 | $35.00 | $34.84 | $35.00 | $35.00 | 11,749 |
| 2024-03-08 | $35.30 | $35.30 | $35.03 | $35.05 | $35.05 | 22,067 |
| 2024-03-07 | $35.00 | $35.23 | $35.00 | $35.16 | $35.16 | 40,722 |
| 2024-03-06 | $34.89 | $35.03 | $34.86 | $34.91 | $34.91 | 16,414 |
| 2024-03-05 | $34.71 | $34.78 | $34.57 | $34.62 | $34.62 | 16,687 |
| 2024-03-04 | $34.50 | $34.69 | $34.50 | $34.63 | $34.63 | 11,116 |
| 2024-03-01 | $34.53 | $34.70 | $34.52 | $34.67 | $34.67 | 13,393 |
| 2024-02-29 | $34.67 | $34.71 | $34.47 | $34.60 | $34.60 | 10,996 |
| 2024-02-28 | $34.46 | $34.50 | $34.44 | $34.46 | $34.46 | 6,401 |
| 2024-02-27 | $34.71 | $34.71 | $34.49 | $34.65 | $34.65 | 10,569 |
| 2024-02-26 | $34.84 | $34.84 | $34.66 | $34.72 | $34.72 | 3,187 |
| 2024-02-23 | $34.63 | $34.69 | $34.63 | $34.66 | $34.66 | 3,294 |
| 2024-02-22 | $34.44 | $34.59 | $34.43 | $34.57 | $34.57 | 15,619 |
| 2024-02-21 | $34.20 | $34.32 | $34.17 | $34.31 | $34.31 | 9,379 |
| 2024-02-20 | $34.28 | $34.34 | $34.21 | $34.25 | $34.25 | 37,931 |
| 2024-02-16 | $34.09 | $34.30 | $34.09 | $34.18 | $34.18 | 48,823 |
| 2024-02-15 | $33.97 | $34.10 | $33.92 | $34.08 | $34.08 | 21,083 |
| 2024-02-14 | $33.58 | $33.82 | $33.57 | $33.81 | $33.81 | 15,235 |
| 2024-02-13 | $33.38 | $33.42 | $33.18 | $33.28 | $33.28 | 16,589 |
| 2024-02-12 | $33.72 | $33.83 | $33.72 | $33.75 | $33.75 | 16,873 |
| 2024-02-09 | $33.77 | $33.87 | $33.69 | $33.86 | $33.86 | 322,117 |
| 2024-02-08 | $33.74 | $33.78 | $33.67 | $33.76 | $33.76 | 30,976 |
| 2024-02-07 | $33.71 | $33.77 | $33.67 | $33.70 | $33.70 | 48,565 |
| 2024-02-06 | $33.48 | $33.78 | $33.48 | $33.78 | $33.78 | 31,069 |
| 2024-02-05 | $33.63 | $33.63 | $33.38 | $33.48 | $33.48 | 30,527 |
| 2024-02-02 | $33.76 | $33.82 | $33.68 | $33.78 | $33.78 | 9,413 |
| 2024-02-01 | $33.84 | $34.06 | $33.76 | $34.04 | $34.04 | 14,229 |
| 2024-01-31 | $34.08 | $34.11 | $33.64 | $33.68 | $33.68 | 10,413 |
| 2024-01-30 | $33.91 | $33.94 | $33.82 | $33.93 | $33.93 | 10,409 |
| 2024-01-29 | $33.61 | $33.90 | $33.61 | $33.83 | $33.83 | 71,449 |
| 2024-01-26 | $33.79 | $33.79 | $33.63 | $33.68 | $33.68 | 22,925 |
| 2024-01-25 | $33.56 | $33.56 | $33.34 | $33.51 | $33.51 | 15,785 |
| 2024-01-24 | $33.69 | $33.69 | $33.45 | $33.45 | $33.45 | 12,438 |
| 2024-01-23 | $33.45 | $33.45 | $33.26 | $33.41 | $33.41 | 8,702 |
| 2024-01-22 | $33.61 | $33.64 | $33.51 | $33.57 | $33.57 | 3,960 |
| 2024-01-19 | $33.21 | $33.45 | $33.21 | $33.45 | $33.45 | 3,833 |
| 2024-01-18 | $33.29 | $33.41 | $33.22 | $33.41 | $33.41 | 16,023 |
| 2024-01-17 | $33.13 | $33.23 | $33.04 | $33.21 | $33.21 | 11,384 |
| 2024-01-16 | $33.60 | $33.60 | $33.43 | $33.49 | $33.49 | 18,018 |
| 2024-01-12 | $34.12 | $34.12 | $33.97 | $34.04 | $34.04 | 8,925 |
| 2024-01-11 | $33.68 | $33.73 | $33.49 | $33.71 | $33.71 | 5,443 |
| 2024-01-10 | $33.52 | $33.65 | $33.52 | $33.63 | $33.63 | 16,158 |
| 2024-01-09 | $33.40 | $33.41 | $33.31 | $33.36 | $33.36 | 45,626 |
| 2024-01-08 | $33.37 | $33.59 | $33.35 | $33.59 | $33.59 | 13,091 |
| 2024-01-05 | $33.20 | $33.48 | $33.20 | $33.23 | $33.23 | 7,273 |
| 2024-01-04 | $33.32 | $33.47 | $33.30 | $33.39 | $33.39 | 6,611 |
| 2024-01-03 | $33.15 | $33.27 | $33.11 | $33.18 | $33.18 | 11,374 |
| 2024-01-02 | $33.50 | $33.50 | $33.32 | $33.43 | $33.43 | 13,615 |
| 2023-12-29 | $33.78 | $33.85 | $33.70 | $33.75 | $33.75 | 12,556 |
| 2023-12-28 | $33.94 | $33.94 | $33.69 | $33.73 | $33.73 | 20,325 |
| 2023-12-27 | $33.53 | $33.79 | $33.53 | $33.77 | $33.77 | 13,428 |
| 2023-12-26 | $33.61 | $33.68 | $33.53 | $33.65 | $33.65 | 3,101 |
| 2023-12-22 | $33.59 | $33.59 | $33.39 | $33.46 | $33.46 | 36,840 |
| 2023-12-21 | $33.30 | $33.49 | $33.28 | $33.44 | $33.38 | 205,342 |
| 2023-12-20 | $33.32 | $33.49 | $33.01 | $33.04 | $32.98 | 21,701 |
| 2023-12-19 | $33.24 | $33.33 | $33.22 | $33.29 | $33.23 | 21,769 |
| 2023-12-18 | $32.96 | $33.02 | $32.90 | $32.98 | $32.91 | 42,767 |
| 2023-12-15 | $33.02 | $33.02 | $32.80 | $32.80 | $32.74 | 10,682 |
| 2023-12-14 | $33.14 | $33.18 | $33.02 | $33.07 | $33.01 | 18,867 |
| 2023-12-13 | $32.50 | $32.98 | $32.38 | $32.93 | $32.87 | 50,804 |
| 2023-12-12 | $32.38 | $32.51 | $32.38 | $32.50 | $32.44 | 9,486 |
| 2023-12-11 | $32.29 | $32.33 | $32.23 | $32.33 | $32.27 | 2,471 |
| 2023-12-08 | $32.19 | $32.21 | $32.09 | $32.20 | $32.20 | 5,715 |
| 2023-12-07 | $32.14 | $32.19 | $31.96 | $32.14 | $32.14 | 90,961 |
| 2023-12-06 | $32.22 | $32.22 | $31.98 | $31.98 | $31.98 | 5,910 |
| 2023-12-05 | $31.91 | $31.96 | $31.88 | $31.94 | $31.94 | 10,087 |
| 2023-12-04 | $31.98 | $31.98 | $31.94 | $31.97 | $31.97 | 3,767 |
| 2023-12-01 | $32.01 | $32.22 | $32.01 | $32.22 | $32.22 | 5,422 |
| 2023-11-30 | $31.75 | $31.85 | $31.75 | $31.84 | $31.84 | 8,595 |
| 2023-11-29 | $31.80 | $31.88 | $31.72 | $31.76 | $31.76 | 20,504 |
| 2023-11-28 | $31.74 | $31.82 | $31.74 | $31.81 | $31.81 | 1,577 |
| 2023-11-27 | $31.86 | $31.86 | $31.71 | $31.78 | $31.78 | 15,600 |
| 2023-11-24 | $31.83 | $31.87 | $31.80 | $31.87 | $31.87 | 1,929 |
| 2023-11-22 | $31.59 | $31.63 | $31.52 | $31.63 | $31.63 | 14,385 |
| 2023-11-21 | $31.49 | $31.58 | $31.44 | $31.46 | $31.46 | 14,819 |
| 2023-11-20 | $31.45 | $31.45 | $31.34 | $31.42 | $31.42 | 5,870 |
| 2023-11-17 | $31.23 | $31.30 | $31.16 | $31.29 | $31.29 | 4,700 |
| 2023-11-16 | $30.94 | $31.06 | $30.94 | $30.97 | $30.97 | 3,214 |
| 2023-11-15 | $31.05 | $31.06 | $30.94 | $30.94 | $30.94 | 6,222 |
| 2023-11-14 | $30.98 | $31.10 | $30.90 | $31.06 | $31.06 | 14,790 |
| 2023-11-13 | $30.30 | $30.50 | $30.27 | $30.48 | $30.48 | 6,244 |
| 2023-11-10 | $30.23 | $30.35 | $30.08 | $30.33 | $30.33 | 8,196 |
| 2023-11-09 | $30.55 | $30.64 | $30.35 | $30.35 | $30.35 | 3,210 |
| 2023-11-08 | $30.20 | $30.23 | $30.12 | $30.23 | $30.23 | 6,114 |
| 2023-11-07 | $30.10 | $30.15 | $30.00 | $30.12 | $30.12 | 40,240 |
| 2023-11-06 | $30.28 | $30.28 | $30.11 | $30.16 | $30.16 | 12,571 |
| 2023-11-03 | $30.34 | $30.36 | $30.26 | $30.29 | $30.29 | 12,871 |
| 2023-11-02 | $30.00 | $30.23 | $30.00 | $30.23 | $30.23 | 1,767 |
| 2023-11-01 | $29.41 | $29.70 | $29.41 | $29.67 | $29.67 | 8,776 |
| 2023-10-31 | $29.45 | $29.49 | $29.35 | $29.49 | $29.49 | 11,228 |
| 2023-10-30 | $29.36 | $29.42 | $29.31 | $29.41 | $29.41 | 3,206 |
| 2023-10-27 | $29.21 | $29.21 | $28.86 | $28.91 | $28.91 | 24,698 |
| 2023-10-26 | $29.20 | $29.26 | $29.00 | $29.06 | $29.06 | 13,927 |
| 2023-10-25 | $29.43 | $29.49 | $29.24 | $29.28 | $29.28 | 12,069 |
| 2023-10-24 | $29.38 | $29.46 | $29.35 | $29.41 | $29.41 | 16,019 |
| 2023-10-23 | $29.24 | $29.60 | $29.24 | $29.41 | $29.41 | 20,701 |
| 2023-10-20 | $29.51 | $29.55 | $29.39 | $29.39 | $29.39 | 7,398 |
| 2023-10-19 | $29.69 | $29.77 | $29.59 | $29.59 | $29.59 | 5,490 |
| 2023-10-18 | $30.11 | $30.11 | $29.81 | $29.81 | $29.81 | 9,064 |
| 2023-10-17 | $30.10 | $30.32 | $30.00 | $30.24 | $30.24 | 11,868 |
| 2023-10-16 | $30.19 | $30.23 | $30.14 | $30.22 | $30.22 | 16,496 |
| 2023-10-13 | $30.23 | $30.25 | $30.00 | $30.09 | $30.09 | 6,428 |
| 2023-10-12 | $30.59 | $30.59 | $30.22 | $30.27 | $30.27 | 8,235 |
| 2023-10-11 | $30.61 | $30.63 | $30.40 | $30.59 | $30.59 | 9,634 |
| 2023-10-10 | $30.31 | $30.49 | $30.31 | $30.37 | $30.37 | 4,005 |
| 2023-10-09 | $30.03 | $30.14 | $29.94 | $30.12 | $30.12 | 5,948 |
| 2023-10-06 | $29.76 | $30.12 | $29.65 | $30.05 | $30.05 | 6,520 |
| 2023-10-05 | $29.83 | $29.90 | $29.71 | $29.90 | $29.90 | 9,742 |
| 2023-10-04 | $29.70 | $29.70 | $29.37 | $29.62 | $29.62 | 32,965 |
| 2023-10-03 | $29.63 | $29.63 | $29.40 | $29.49 | $29.49 | 14,108 |
| 2023-10-02 | $29.87 | $29.87 | $29.66 | $29.69 | $29.69 | 11,361 |
| 2023-09-29 | $30.44 | $30.44 | $30.03 | $30.05 | $30.05 | 55,562 |
| 2023-09-28 | $30.02 | $30.24 | $30.02 | $30.19 | $30.19 | 32,531 |
| 2023-09-27 | $30.13 | $30.13 | $29.70 | $29.90 | $29.90 | 11,484 |
| 2023-09-26 | $30.12 | $30.12 | $29.95 | $29.97 | $29.97 | 34,692 |
| 2023-09-25 | $30.28 | $30.39 | $29.97 | $30.35 | $30.35 | 62,583 |
| 2023-09-22 | $30.70 | $30.71 | $30.48 | $30.48 | $30.48 | 8,475 |
| 2023-09-21 | $30.90 | $30.90 | $30.61 | $30.61 | $30.55 | 5,773 |
| 2023-09-20 | $31.41 | $31.53 | $31.18 | $31.18 | $31.13 | 6,516 |
| 2023-09-19 | $31.47 | $31.47 | $31.20 | $31.34 | $31.28 | 18,703 |
| 2023-09-18 | $31.30 | $31.46 | $31.30 | $31.39 | $31.34 | 12,257 |
| 2023-09-15 | $31.61 | $31.68 | $31.47 | $31.48 | $31.48 | 17,806 |
| 2023-09-14 | $31.39 | $31.59 | $31.39 | $31.50 | $31.50 | 35,392 |
| 2023-09-13 | $31.18 | $31.25 | $31.18 | $31.19 | $31.19 | 3,128 |
| 2023-09-12 | $31.42 | $31.45 | $31.34 | $31.36 | $31.36 | 4,087 |
| 2023-09-11 | $31.50 | $31.59 | $31.42 | $31.56 | $31.56 | 10,051 |
| 2023-09-08 | $31.35 | $31.38 | $31.30 | $31.32 | $31.32 | 6,210 |
| 2023-09-07 | $31.28 | $31.36 | $31.28 | $31.33 | $31.33 | 4,285 |
| 2023-09-06 | $31.39 | $31.39 | $31.20 | $31.28 | $31.28 | 7,273 |
| 2023-09-05 | $31.46 | $31.46 | $31.36 | $31.36 | $31.36 | 6,016 |
| 2023-09-01 | $32.04 | $32.04 | $31.63 | $31.69 | $31.69 | 5,122 |
| 2023-08-31 | $31.82 | $31.85 | $31.63 | $31.67 | $31.67 | 19,310 |
| 2023-08-30 | $31.91 | $31.95 | $31.82 | $31.88 | $31.88 | 10,601 |
| 2023-08-29 | $31.47 | $31.89 | $31.47 | $31.89 | $31.89 | 4,466 |
| 2023-08-28 | $31.47 | $31.53 | $31.47 | $31.53 | $31.53 | 3,288 |
| 2023-08-25 | $31.23 | $31.30 | $31.05 | $31.27 | $31.27 | 6,749 |
| 2023-08-24 | $31.29 | $31.36 | $31.03 | $31.03 | $31.03 | 4,696 |
| 2023-08-23 | $31.01 | $31.39 | $31.01 | $31.39 | $31.39 | 6,565 |
| 2023-08-22 | $31.13 | $31.13 | $30.93 | $30.99 | $30.99 | 68,164 |
| 2023-08-21 | $31.09 | $31.12 | $30.93 | $31.10 | $31.10 | 12,044 |
| 2023-08-18 | $30.84 | $31.05 | $30.79 | $31.01 | $31.01 | 13,252 |
| 2023-08-17 | $31.31 | $31.31 | $30.93 | $30.97 | $30.97 | 10,832 |
| 2023-08-16 | $31.32 | $31.37 | $31.16 | $31.17 | $31.17 | 11,024 |
| 2023-08-15 | $31.43 | $31.47 | $31.32 | $31.35 | $31.35 | 12,456 |
| 2023-08-14 | $31.56 | $31.72 | $31.49 | $31.66 | $31.66 | 14,906 |
| 2023-08-11 | $31.78 | $31.79 | $31.66 | $31.73 | $31.73 | 68,569 |
| 2023-08-10 | $32.08 | $32.23 | $31.85 | $31.86 | $31.86 | 7,830 |
| 2023-08-09 | $31.92 | $31.99 | $31.85 | $31.89 | $31.89 | 3,466 |
| 2023-08-08 | $31.76 | $31.90 | $31.69 | $31.89 | $31.89 | 11,096 |
| 2023-08-07 | $31.85 | $31.94 | $31.85 | $31.94 | $31.94 | 2,755 |
| 2023-08-04 | $31.77 | $31.93 | $31.65 | $31.65 | $31.65 | 3,961 |
| 2023-08-03 | $31.56 | $31.71 | $31.52 | $31.66 | $31.66 | 6,528 |
| 2023-08-02 | $31.99 | $31.99 | $31.76 | $31.78 | $31.78 | 7,034 |
| 2023-08-01 | $32.34 | $32.34 | $32.11 | $32.14 | $32.14 | 207,318 |
| 2023-07-31 | $32.68 | $32.70 | $32.58 | $32.59 | $32.59 | 9,060 |
| 2023-07-28 | $32.62 | $32.69 | $32.57 | $32.58 | $32.58 | 6,917 |
| 2023-07-27 | $32.86 | $32.86 | $32.52 | $32.52 | $32.52 | 10,422 |
| 2023-07-26 | $32.39 | $32.47 | $32.25 | $32.41 | $32.41 | 20,581 |
| 2023-07-25 | $32.32 | $32.42 | $32.32 | $32.37 | $32.37 | 9,029 |
| 2023-07-24 | $32.34 | $32.41 | $32.33 | $32.35 | $32.35 | 41,361 |
| 2023-07-21 | $32.53 | $32.53 | $32.41 | $32.44 | $32.44 | 13,681 |
| 2023-07-20 | $32.48 | $32.48 | $32.36 | $32.40 | $32.40 | 15,847 |
| 2023-07-19 | $32.75 | $32.75 | $32.59 | $32.68 | $32.68 | 5,479 |
| 2023-07-18 | $32.65 | $32.72 | $32.58 | $32.69 | $32.69 | 12,433 |
| 2023-07-17 | $32.60 | $32.69 | $32.54 | $32.67 | $32.67 | 4,890 |
| 2023-07-14 | $32.74 | $32.77 | $32.68 | $32.68 | $32.68 | 2,556 |
| 2023-07-13 | $32.71 | $32.82 | $32.70 | $32.78 | $32.78 | 9,823 |
| 2023-07-12 | $32.09 | $32.30 | $32.09 | $32.25 | $32.25 | 8,631 |
| 2023-07-11 | $31.69 | $31.79 | $31.63 | $31.79 | $31.79 | 9,116 |
| 2023-07-10 | $31.45 | $31.57 | $31.45 | $31.54 | $31.54 | 59,199 |
| 2023-07-07 | $31.45 | $31.66 | $31.35 | $31.49 | $31.49 | 79,424 |
| 2023-07-06 | $31.53 | $31.55 | $31.33 | $31.43 | $31.43 | 14,523 |
| 2023-07-05 | $32.31 | $32.31 | $31.96 | $31.99 | $31.99 | 13,849 |
| 2023-07-03 | $32.41 | $32.42 | $32.36 | $32.42 | $32.42 | 4,432 |
| 2023-06-30 | $32.35 | $32.47 | $32.29 | $32.44 | $32.44 | 16,446 |
| 2023-06-29 | $32.03 | $32.06 | $31.99 | $32.06 | $32.06 | 29,361 |
| 2023-06-28 | $32.13 | $32.18 | $32.11 | $32.18 | $32.18 | 7,242 |
| 2023-06-27 | $31.90 | $32.08 | $31.87 | $32.08 | $32.08 | 4,972 |
| 2023-06-26 | $32.04 | $32.04 | $31.94 | $31.98 | $31.81 | 13,954 |
| 2023-06-23 | $31.99 | $32.04 | $31.96 | $31.98 | $31.98 | 6,874 |
| 2023-06-22 | $32.40 | $32.40 | $32.34 | $32.40 | $32.40 | 5,256 |
| 2023-06-21 | $32.45 | $32.69 | $32.45 | $32.61 | $32.61 | 45,547 |
| 2023-06-20 | $32.75 | $32.75 | $32.54 | $32.59 | $32.59 | 25,662 |
| 2023-06-16 | $33.06 | $33.07 | $32.88 | $32.88 | $32.88 | 205,814 |
| 2023-06-15 | $32.56 | $32.84 | $32.56 | $32.83 | $32.83 | 9,999 |
| 2023-06-14 | $32.62 | $32.62 | $32.43 | $32.50 | $32.50 | 11,191 |
| 2023-06-13 | $32.52 | $32.52 | $32.45 | $32.50 | $32.50 | 7,585 |
| 2023-06-12 | $32.10 | $32.23 | $32.10 | $32.23 | $32.23 | 4,971 |
| 2023-06-09 | $32.01 | $32.05 | $31.96 | $32.01 | $32.01 | 23,736 |
| 2023-06-08 | $31.79 | $31.95 | $31.74 | $31.95 | $31.95 | 9,799 |
| 2023-06-07 | $32.08 | $32.12 | $31.78 | $31.78 | $31.78 | 7,388 |
| 2023-06-06 | $32.10 | $32.20 | $32.10 | $32.20 | $32.20 | 3,240 |
| 2023-06-05 | $32.10 | $32.13 | $31.98 | $31.98 | $31.98 | 67,210 |
| 2023-06-02 | $32.11 | $32.17 | $32.09 | $32.17 | $32.17 | 97,254 |
| 2023-06-01 | $31.58 | $31.78 | $31.56 | $31.76 | $31.76 | 3,666 |
| 2023-05-31 | $31.23 | $31.30 | $31.08 | $31.30 | $31.30 | 7,676 |
| 2023-05-30 | $31.67 | $31.67 | $31.47 | $31.48 | $31.48 | 63,608 |
| 2023-05-26 | $31.76 | $31.78 | $31.72 | $31.78 | $31.78 | 2,069 |
| 2023-05-25 | $31.49 | $31.57 | $31.40 | $31.53 | $31.53 | 6,224 |
| 2023-05-24 | $31.75 | $31.75 | $31.52 | $31.55 | $31.55 | 10,583 |
| 2023-05-23 | $32.26 | $32.26 | $31.94 | $31.95 | $31.95 | 10,500 |
| 2023-05-22 | $32.51 | $32.54 | $32.46 | $32.49 | $32.49 | 6,003 |
| 2023-05-19 | $32.36 | $32.46 | $32.35 | $32.45 | $32.45 | 2,461 |
| 2023-05-18 | $32.16 | $32.17 | $31.98 | $32.17 | $32.17 | 38,189 |
| 2023-05-17 | $32.25 | $32.25 | $32.03 | $32.21 | $32.21 | 52,037 |
| 2023-05-16 | $32.44 | $32.44 | $32.17 | $32.20 | $32.20 | 8,007 |
| 2023-05-15 | $32.42 | $32.46 | $32.32 | $32.46 | $32.46 | 13,810 |
| 2023-05-12 | $32.40 | $32.43 | $32.21 | $32.29 | $32.29 | 59,748 |
| 2023-05-11 | $32.15 | $32.35 | $32.15 | $32.35 | $32.35 | 27,874 |
| 2023-05-10 | $32.33 | $32.39 | $32.27 | $32.37 | $32.37 | 2,477 |
| 2023-05-09 | $32.53 | $32.59 | $32.50 | $32.57 | $32.57 | 3,776 |
| 2023-05-08 | $32.65 | $32.71 | $32.62 | $32.62 | $32.62 | 5,386 |
| 2023-05-05 | $32.37 | $32.65 | $32.37 | $32.61 | $32.61 | 4,373 |
| 2023-05-04 | $32.29 | $32.42 | $32.29 | $32.32 | $32.32 | 4,108 |
| 2023-05-03 | $32.40 | $32.60 | $32.40 | $32.44 | $32.44 | 11,468 |
| 2023-05-02 | $32.09 | $32.28 | $32.09 | $32.24 | $32.24 | 3,487 |
| 2023-05-01 | $32.45 | $32.47 | $32.35 | $32.39 | $32.39 | 8,453 |
| 2023-04-28 | $32.21 | $32.40 | $32.21 | $32.38 | $32.38 | 4,613 |
| 2023-04-27 | $32.30 | $32.38 | $32.18 | $32.38 | $32.38 | 7,452 |
| 2023-04-26 | $32.30 | $32.33 | $32.18 | $32.18 | $32.18 | 33,300 |
| 2023-04-25 | $32.63 | $32.63 | $32.27 | $32.29 | $32.29 | 21,328 |
| 2023-04-24 | $32.62 | $32.63 | $32.57 | $32.63 | $32.63 | 4,816 |
| 2023-04-21 | $32.47 | $32.55 | $32.33 | $32.55 | $32.55 | 64,943 |
| 2023-04-20 | $32.26 | $32.28 | $32.16 | $32.24 | $32.24 | 4,714 |
| 2023-04-19 | $32.09 | $32.16 | $32.08 | $32.11 | $32.11 | 11,987 |
| 2023-04-18 | $32.17 | $32.17 | $32.07 | $32.16 | $32.16 | 8,574 |
| 2023-04-17 | $32.00 | $32.01 | $31.90 | $31.99 | $31.99 | 8,328 |
| 2023-04-14 | $32.09 | $32.10 | $32.09 | $32.10 | $32.10 | 206 |
| 2023-04-13 | $32.20 | $32.36 | $32.20 | $32.36 | $32.36 | 1,831 |
| 2023-04-12 | $32.00 | $32.03 | $31.89 | $31.90 | $31.90 | 1,838 |
| 2023-04-11 | $31.69 | $31.80 | $31.68 | $31.73 | $31.73 | 5,185 |
| 2023-04-10 | $31.50 | $31.65 | $31.48 | $31.64 | $31.64 | 7,375 |
| 2023-04-06 | $31.57 | $31.71 | $31.57 | $31.66 | $31.66 | 18,891 |
| 2023-04-05 | $31.67 | $31.67 | $31.55 | $31.60 | $31.60 | 4,579 |
| 2023-04-04 | $31.74 | $31.75 | $31.65 | $31.70 | $31.70 | 9,277 |
| 2023-04-03 | $31.43 | $31.66 | $31.43 | $31.66 | $31.66 | 3,287 |
| 2023-03-31 | $31.49 | $31.50 | $31.40 | $31.47 | $31.47 | 4,553 |
| 2023-03-30 | $31.22 | $31.32 | $31.21 | $31.26 | $31.26 | 13,225 |
| 2023-03-29 | $30.94 | $30.98 | $30.94 | $30.98 | $30.98 | 1,906 |
| 2023-03-28 | $30.70 | $30.73 | $30.69 | $30.73 | $30.73 | 3,864 |
| 2023-03-27 | $30.71 | $30.76 | $30.68 | $30.76 | $30.76 | 1,897 |
| 2023-03-24 | $30.42 | $30.54 | $30.32 | $30.54 | $30.54 | 2,115 |
| 2023-03-23 | $30.80 | $30.80 | $30.53 | $30.54 | $30.49 | 3,002 |
| 2023-03-22 | $30.50 | $30.91 | $30.47 | $30.47 | $30.42 | 7,466 |
| 2023-03-21 | $30.45 | $30.45 | $30.30 | $30.41 | $30.36 | 6,987 |
| 2023-03-20 | $30.20 | $30.24 | $30.17 | $30.22 | $30.17 | 7,528 |
| 2023-03-17 | $29.88 | $29.88 | $29.80 | $29.81 | $29.76 | 2,046 |
| 2023-03-16 | $29.59 | $30.08 | $29.59 | $30.08 | $30.03 | 19,749 |
| 2023-03-15 | $29.31 | $29.45 | $29.18 | $29.45 | $29.40 | 6,759 |
| 2023-03-14 | $29.96 | $30.08 | $29.93 | $30.08 | $30.03 | 5,191 |
| 2023-03-13 | $29.67 | $29.81 | $29.66 | $29.76 | $29.71 | 4,339 |
| 2023-03-10 | $29.96 | $30.01 | $29.62 | $29.68 | $29.68 | 15,000 |
| 2023-03-09 | $30.14 | $30.14 | $29.80 | $29.86 | $29.86 | 18,942 |
| 2023-03-08 | $29.96 | $29.99 | $29.85 | $29.94 | $29.94 | 16,899 |
| 2023-03-07 | $29.98 | $29.98 | $29.78 | $29.80 | $29.80 | 1,504 |
| 2023-03-06 | $30.40 | $30.43 | $30.30 | $30.30 | $30.30 | 4,611 |
| 2023-03-03 | $30.23 | $30.48 | $30.22 | $30.48 | $30.48 | 8,220 |
| 2023-03-02 | $29.96 | $30.15 | $29.96 | $30.15 | $30.15 | 2,880 |
| 2023-03-01 | $30.01 | $30.02 | $29.91 | $30.02 | $30.02 | 1,543 |
| 2023-02-28 | $30.04 | $30.04 | $29.78 | $29.78 | $29.78 | 13,005 |
| 2023-02-27 | $30.15 | $30.26 | $30.15 | $30.22 | $30.22 | 7,441 |
| 2023-02-24 | $29.97 | $29.99 | $29.84 | $29.94 | $29.94 | 32,335 |
| 2023-02-23 | $30.47 | $30.52 | $30.34 | $30.48 | $30.48 | 84,929 |
| 2023-02-22 | $30.56 | $30.56 | $30.37 | $30.44 | $30.44 | 12,606 |
| 2023-02-21 | $30.51 | $30.65 | $30.41 | $30.41 | $30.41 | 8,365 |
| 2023-02-17 | $30.63 | $30.86 | $30.63 | $30.82 | $30.82 | 3,392 |
| 2023-02-16 | $30.69 | $30.93 | $30.69 | $30.76 | $30.76 | 2,863 |
| 2023-02-15 | $30.68 | $30.83 | $30.65 | $30.83 | $30.83 | 7,498 |
| 2023-02-14 | $30.80 | $31.04 | $30.77 | $30.92 | $30.92 | 9,051 |
| 2023-02-13 | $30.79 | $30.92 | $30.79 | $30.92 | $30.92 | 3,592 |
| 2023-02-10 | $30.43 | $30.54 | $30.43 | $30.54 | $30.54 | 48,129 |
| 2023-02-09 | $30.86 | $30.86 | $30.67 | $30.70 | $30.70 | 3,811 |
| 2023-02-08 | $30.76 | $30.76 | $30.57 | $30.61 | $30.61 | 10,546 |
| 2023-02-07 | $30.52 | $30.93 | $30.47 | $30.86 | $30.86 | 19,256 |
| 2023-02-06 | $30.68 | $30.81 | $30.68 | $30.75 | $30.75 | 10,329 |
| 2023-02-03 | $31.14 | $31.31 | $31.05 | $31.18 | $31.18 | 14,645 |
| 2023-02-02 | $31.37 | $31.37 | $31.20 | $31.30 | $31.30 | 6,837 |
| 2023-02-01 | $31.06 | $31.37 | $30.85 | $31.33 | $31.33 | 3,407 |
| 2023-01-31 | $30.84 | $31.10 | $30.84 | $31.09 | $31.09 | 12,311 |
| 2023-01-30 | $31.13 | $31.20 | $30.99 | $31.02 | $31.02 | 9,770 |
| 2023-01-27 | $31.11 | $31.17 | $31.04 | $31.07 | $31.07 | 11,359 |
| 2023-01-26 | $31.16 | $31.25 | $31.09 | $31.21 | $31.21 | 4,174 |
| 2023-01-25 | $30.93 | $31.16 | $30.89 | $31.14 | $31.14 | 5,743 |
| 2023-01-24 | $30.89 | $31.10 | $30.87 | $31.05 | $31.05 | 11,553 |
| 2023-01-23 | $30.76 | $31.01 | $30.76 | $30.98 | $30.98 | 15,435 |
| 2023-01-20 | $30.79 | $30.92 | $30.78 | $30.92 | $30.92 | 2,151 |
| 2023-01-19 | $30.68 | $30.80 | $30.63 | $30.75 | $30.75 | 4,327 |
| 2023-01-18 | $31.17 | $31.17 | $30.67 | $30.67 | $30.67 | 5,152 |
| 2023-01-17 | $30.92 | $30.92 | $30.83 | $30.86 | $30.86 | 6,996 |
| 2023-01-13 | $30.43 | $30.72 | $30.42 | $30.70 | $30.70 | 83,963 |
| 2023-01-12 | $30.30 | $30.59 | $30.30 | $30.51 | $30.51 | 11,846 |
| 2023-01-11 | $30.20 | $30.24 | $30.10 | $30.22 | $30.22 | 8,608 |
| 2023-01-10 | $29.97 | $30.00 | $29.89 | $30.00 | $30.00 | 4,780 |
| 2023-01-09 | $30.01 | $30.19 | $29.92 | $29.92 | $29.92 | 8,226 |
| 2023-01-06 | $29.19 | $29.74 | $29.03 | $29.74 | $29.74 | 4,807 |
| 2023-01-05 | $29.09 | $29.16 | $29.03 | $29.04 | $29.04 | 9,176 |
| 2023-01-04 | $29.46 | $29.57 | $29.36 | $29.45 | $29.45 | 5,247 |
| 2023-01-03 | $29.09 | $29.11 | $28.93 | $28.98 | $28.98 | 2,300 |
| 2022-12-30 | $29.05 | $29.05 | $28.81 | $28.89 | $28.89 | 49,098 |
| 2022-12-29 | $29.14 | $29.29 | $29.14 | $29.20 | $29.20 | 16,815 |
| 2022-12-28 | $29.16 | $29.16 | $28.74 | $28.75 | $28.75 | 19,298 |
| 2022-12-27 | $29.02 | $29.09 | $29.02 | $29.08 | $29.08 | 6,273 |
| 2022-12-23 | $28.86 | $29.03 | $28.84 | $29.01 | $29.01 | 8,724 |
| 2022-12-22 | $29.14 | $29.14 | $28.78 | $29.04 | $28.96 | 27,862 |
| 2022-12-21 | $28.98 | $29.25 | $28.98 | $29.15 | $29.07 | 11,578 |
| 2022-12-20 | $29.03 | $29.06 | $28.95 | $28.95 | $28.87 | 15,988 |
| 2022-12-19 | $29.14 | $29.16 | $28.97 | $29.02 | $28.94 | 26,672 |
| 2022-12-16 | $28.91 | $29.14 | $28.91 | $29.05 | $28.97 | 3,196 |
| 2022-12-15 | $29.53 | $29.53 | $29.22 | $29.22 | $29.14 | 2,240 |
| 2022-12-14 | $29.99 | $30.30 | $29.99 | $30.08 | $30.00 | 15,163 |
| 2022-12-13 | $30.22 | $30.22 | $29.93 | $29.95 | $29.87 | 4,614 |
| 2022-12-12 | $29.67 | $29.76 | $29.59 | $29.76 | $29.68 | 2,573 |
| 2022-12-09 | $29.78 | $29.87 | $29.63 | $29.63 | $29.55 | 4,205 |
| 2022-12-08 | $29.58 | $29.63 | $29.56 | $29.63 | $29.55 | 4,439 |
| 2022-12-07 | $29.39 | $29.55 | $29.39 | $29.45 | $29.37 | 22,666 |
| 2022-12-06 | $29.70 | $29.70 | $29.41 | $29.44 | $29.36 | 12,562 |
| 2022-12-05 | $29.90 | $29.91 | $29.65 | $29.65 | $29.65 | 2,047 |
| 2022-12-02 | $30.02 | $30.35 | $30.02 | $30.25 | $30.25 | 24,578 |
| 2022-12-01 | $30.05 | $30.24 | $30.05 | $30.22 | $30.22 | 14,431 |
| 2022-11-30 | $29.49 | $30.01 | $29.49 | $29.91 | $29.91 | 5,095 |
| 2022-11-29 | $29.52 | $29.53 | $29.36 | $29.38 | $29.38 | 12,185 |
| 2022-11-28 | $29.67 | $29.70 | $29.36 | $29.40 | $29.40 | 9,026 |
| 2022-11-25 | $29.84 | $29.84 | $29.71 | $29.71 | $29.71 | 207 |
| 2022-11-23 | $29.49 | $29.74 | $29.47 | $29.73 | $29.73 | 6,273 |
| 2022-11-22 | $29.27 | $29.40 | $29.27 | $29.36 | $29.36 | 16,238 |
| 2022-11-21 | $29.16 | $29.16 | $29.12 | $29.16 | $29.16 | 1,055 |
| 2022-11-18 | $29.39 | $29.40 | $29.26 | $29.31 | $29.31 | 3,147 |
| 2022-11-17 | $29.13 | $29.31 | $29.07 | $29.27 | $29.27 | 3,677 |
| 2022-11-16 | $29.30 | $29.44 | $29.30 | $29.35 | $29.35 | 8,557 |
| 2022-11-15 | $29.65 | $29.65 | $29.35 | $29.35 | $29.35 | 3,408 |
| 2022-11-14 | $29.27 | $29.40 | $29.15 | $29.15 | $29.15 | 1,613 |
| 2022-11-11 | $29.23 | $29.43 | $29.23 | $29.42 | $29.42 | 2,295 |
| 2022-11-10 | $28.68 | $29.03 | $28.62 | $29.03 | $29.03 | 8,314 |
| 2022-11-09 | $27.62 | $27.85 | $27.52 | $27.52 | $27.52 | 2,673 |
| 2022-11-08 | $27.79 | $28.01 | $27.70 | $27.84 | $27.84 | 8,915 |
| 2022-11-07 | $27.65 | $27.65 | $27.45 | $27.55 | $27.55 | 3,312 |
| 2022-11-04 | $27.31 | $27.44 | $27.22 | $27.44 | $27.44 | 1,006 |
| 2022-11-03 | $26.36 | $26.63 | $26.36 | $26.51 | $26.51 | 4,785 |
| 2022-11-02 | $27.19 | $27.37 | $26.84 | $26.84 | $26.84 | 138,266 |
| 2022-11-01 | $27.72 | $27.72 | $27.13 | $27.23 | $27.23 | 56,709 |
| 2022-10-31 | $27.28 | $27.28 | $27.14 | $27.17 | $27.17 | 12,755 |
| 2022-10-28 | $27.30 | $27.46 | $27.24 | $27.46 | $27.46 | 5,299 |
| 2022-10-27 | $27.49 | $27.57 | $27.22 | $27.22 | $27.22 | 20,631 |
| 2022-10-26 | $27.43 | $27.79 | $27.43 | $27.64 | $27.64 | 41,488 |
| 2022-10-25 | $27.15 | $27.38 | $27.14 | $27.26 | $27.26 | 34,102 |
| 2022-10-24 | $26.61 | $26.68 | $26.61 | $26.68 | $26.68 | 2,831 |
| 2022-10-21 | $25.87 | $26.68 | $25.87 | $26.66 | $26.66 | 6,245 |
| 2022-10-20 | $26.23 | $26.25 | $26.12 | $26.14 | $26.14 | 2,154 |
| 2022-10-19 | $26.58 | $26.58 | $26.22 | $26.38 | $26.38 | 4,132 |
| 2022-10-18 | $27.00 | $27.00 | $26.77 | $26.83 | $26.83 | 19,204 |
| 2022-10-17 | $26.54 | $26.55 | $26.49 | $26.49 | $26.49 | 871 |
| 2022-10-14 | $26.36 | $26.36 | $25.94 | $25.94 | $25.94 | 1,127 |
| 2022-10-13 | $25.28 | $26.22 | $25.28 | $26.19 | $26.19 | 2,080 |
| 2022-10-12 | $25.79 | $25.91 | $25.79 | $25.82 | $25.82 | 3,021 |
| 2022-10-11 | $25.94 | $26.26 | $25.78 | $25.81 | $25.81 | 40,221 |
| 2022-10-10 | $26.24 | $26.24 | $25.94 | $26.04 | $26.04 | 1,595 |
| 2022-10-07 | $26.50 | $26.50 | $26.18 | $26.21 | $26.21 | 2,797 |
| 2022-10-06 | $26.96 | $26.96 | $26.64 | $26.65 | $26.65 | 45,435 |
| 2022-10-05 | $27.22 | $27.29 | $26.96 | $27.24 | $27.24 | 9,739 |
| 2022-10-04 | $27.18 | $27.49 | $27.18 | $27.49 | $27.49 | 22,901 |
| 2022-10-03 | $26.08 | $26.50 | $26.08 | $26.40 | $26.40 | 51,358 |
| 2022-09-30 | $26.14 | $26.40 | $25.96 | $25.96 | $25.96 | 19,742 |
| 2022-09-29 | $25.95 | $26.19 | $25.90 | $26.14 | $26.14 | 12,463 |
| 2022-09-28 | $25.75 | $26.34 | $25.73 | $26.29 | $26.29 | 7,184 |
| 2022-09-27 | $25.70 | $25.70 | $25.47 | $25.59 | $25.59 | 19,370 |
| 2022-09-26 | $25.97 | $25.99 | $25.62 | $25.71 | $25.71 | 12,428 |
| 2022-09-23 | $26.22 | $26.22 | $25.95 | $26.00 | $26.00 | 6,332 |
| 2022-09-22 | $26.81 | $26.81 | $26.72 | $26.73 | $26.62 | 2,161 |
| 2022-09-21 | $27.31 | $27.60 | $27.03 | $27.03 | $26.91 | 6,640 |
| 2022-09-20 | $27.45 | $27.45 | $27.12 | $27.25 | $27.13 | 10,629 |
| 2022-09-19 | $27.49 | $27.88 | $27.49 | $27.85 | $27.73 | 4,815 |
| 2022-09-16 | $27.67 | $27.81 | $27.65 | $27.74 | $27.62 | 2,473 |
| 2022-09-15 | $28.09 | $28.20 | $27.96 | $27.96 | $27.96 | 23,499 |
| 2022-09-14 | $28.24 | $28.24 | $28.10 | $28.19 | $28.19 | 6,798 |
| 2022-09-13 | $28.80 | $28.80 | $28.26 | $28.26 | $28.26 | 4,702 |
| 2022-09-12 | $29.25 | $29.25 | $29.20 | $29.20 | $29.20 | 3,963 |
| 2022-09-09 | $28.62 | $28.78 | $28.62 | $28.75 | $28.75 | 3,577 |
| 2022-09-08 | $27.78 | $28.14 | $27.78 | $28.14 | $28.14 | 947 |
| 2022-09-07 | $27.70 | $28.11 | $27.63 | $28.11 | $28.11 | 12,559 |
| 2022-09-06 | $27.93 | $27.93 | $27.67 | $27.69 | $27.69 | 1,806 |
| 2022-09-02 | $27.95 | $28.22 | $27.70 | $27.76 | $27.76 | 5,511 |
| 2022-09-01 | $27.75 | $27.81 | $27.62 | $27.81 | $27.81 | 2,089 |
| 2022-08-31 | $28.37 | $28.37 | $28.11 | $28.13 | $28.13 | 32,478 |
| 2022-08-30 | $28.65 | $28.65 | $28.34 | $28.34 | $28.34 | 12,485 |
| 2022-08-29 | $28.69 | $28.69 | $28.65 | $28.65 | $28.65 | 311 |
| 2022-08-26 | $29.47 | $29.47 | $28.67 | $28.67 | $28.67 | 3,532 |
| 2022-08-25 | $29.24 | $29.48 | $29.24 | $29.48 | $29.48 | 2,214 |
| 2022-08-24 | $29.11 | $29.23 | $29.11 | $29.14 | $29.14 | 8,561 |
| 2022-08-23 | $29.11 | $29.11 | $29.07 | $29.07 | $29.07 | 1,605 |
| 2022-08-22 | $29.30 | $29.30 | $29.23 | $29.23 | $29.23 | 680 |
| 2022-08-19 | $29.75 | $29.75 | $29.64 | $29.67 | $29.67 | 2,575 |
| 2022-08-18 | $30.24 | $30.24 | $29.97 | $30.06 | $30.06 | 3,340 |
| 2022-08-17 | $30.09 | $30.09 | $30.06 | $30.06 | $30.06 | 1,497 |
| 2022-08-16 | $30.18 | $30.25 | $30.16 | $30.25 | $30.25 | 3,043 |
| 2022-08-15 | $30.00 | $30.21 | $30.00 | $30.17 | $30.17 | 2,525 |
| 2022-08-12 | $30.19 | $30.28 | $30.19 | $30.28 | $30.28 | 3,299 |
| 2022-08-11 | $30.39 | $30.40 | $30.20 | $30.20 | $30.20 | 413 |
| 2022-08-10 | $30.30 | $30.30 | $30.18 | $30.21 | $30.21 | 2,802 |
| 2022-08-09 | $29.74 | $29.83 | $29.62 | $29.64 | $29.64 | 6,767 |
| 2022-08-08 | $30.02 | $30.10 | $29.84 | $29.84 | $29.84 | 11,087 |
| 2022-08-05 | $29.69 | $29.83 | $29.58 | $29.77 | $29.77 | 3,458 |
| 2022-08-04 | $29.87 | $30.12 | $29.87 | $30.09 | $30.09 | 1,167 |
| 2022-08-03 | $29.77 | $29.88 | $29.77 | $29.88 | $29.88 | 1,353 |
| 2022-08-02 | $30.08 | $30.08 | $29.80 | $29.80 | $29.80 | 16,360 |
| 2022-08-01 | $30.21 | $30.26 | $30.20 | $30.21 | $30.21 | 2,076 |
| 2022-07-29 | $29.89 | $30.26 | $29.89 | $30.26 | $30.26 | 1,732 |
| 2022-07-28 | $29.46 | $29.82 | $29.46 | $29.79 | $29.79 | 1,835 |
| 2022-07-27 | $29.24 | $29.59 | $29.07 | $29.57 | $29.57 | 9,320 |
| 2022-07-26 | $29.16 | $29.16 | $29.08 | $29.08 | $29.08 | 2,063 |
| 2022-07-25 | $29.35 | $29.39 | $29.20 | $29.39 | $29.39 | 2,191 |
| 2022-07-22 | $29.43 | $29.49 | $29.09 | $29.26 | $29.26 | 5,798 |
| 2022-07-21 | $28.90 | $29.24 | $28.90 | $29.24 | $29.24 | 3,543 |
| 2022-07-20 | $28.97 | $28.98 | $28.74 | $28.86 | $28.86 | 1,834 |
| 2022-07-19 | $28.74 | $28.93 | $28.74 | $28.93 | $28.93 | 1,175 |
| 2022-07-18 | $28.64 | $28.69 | $28.31 | $28.31 | $28.31 | 4,278 |
| 2022-07-15 | $28.33 | $28.35 | $28.18 | $28.30 | $28.30 | 82,530 |
| 2022-07-14 | $27.73 | $27.93 | $27.73 | $27.93 | $27.93 | 1,427 |
| 2022-07-13 | $28.32 | $28.32 | $28.25 | $28.25 | $28.25 | 261 |
| 2022-07-12 | $28.43 | $28.43 | $28.21 | $28.24 | $28.24 | 1,269 |
| 2022-07-11 | $28.30 | $28.42 | $28.26 | $28.26 | $28.26 | 1,309 |
| 2022-07-08 | $28.44 | $28.69 | $28.44 | $28.62 | $28.62 | 4,920 |
| 2022-07-07 | $28.62 | $28.68 | $28.60 | $28.68 | $28.68 | 2,228 |
| 2022-07-06 | $28.27 | $28.45 | $28.27 | $28.42 | $28.42 | 1,013 |
| 2022-07-05 | $27.86 | $28.28 | $27.86 | $28.28 | $28.28 | 8,943 |
| 2022-07-01 | $28.25 | $28.49 | $27.89 | $28.45 | $28.45 | 67,850 |
| 2022-06-30 | $28.02 | $28.41 | $27.96 | $28.41 | $28.41 | 10,787 |
| 2022-06-29 | $28.58 | $28.60 | $28.44 | $28.47 | $28.47 | 27,961 |
| 2022-06-28 | $28.79 | $28.94 | $28.45 | $28.45 | $28.45 | 25,326 |
| 2022-06-27 | $28.61 | $28.85 | $28.61 | $28.80 | $28.80 | 3,561 |
| 2022-06-24 | $28.37 | $28.82 | $28.37 | $28.82 | $28.82 | 11,625 |
| 2022-06-23 | $28.10 | $28.25 | $27.99 | $28.25 | $27.96 | 8,408 |
| 2022-06-22 | $27.93 | $28.31 | $27.93 | $28.14 | $27.85 | 102,405 |
| 2022-06-21 | $28.32 | $28.35 | $28.21 | $28.25 | $27.96 | 55,008 |
| 2022-06-17 | $28.15 | $28.15 | $27.62 | $27.82 | $27.54 | 130,110 |
| 2022-06-16 | $28.15 | $28.23 | $27.84 | $28.06 | $27.78 | 25,991 |
| 2022-06-15 | $28.43 | $28.65 | $28.36 | $28.63 | $28.34 | 2,390 |
| 2022-06-14 | $28.47 | $28.47 | $28.06 | $28.16 | $27.87 | 3,562 |
| 2022-06-13 | $28.63 | $28.72 | $28.50 | $28.50 | $28.22 | 1,968 |
| 2022-06-10 | $29.56 | $29.56 | $29.24 | $29.27 | $28.97 | 5,458 |
| 2022-06-09 | $30.19 | $30.27 | $29.83 | $29.83 | $29.53 | 1,571 |
| 2022-06-08 | $30.58 | $30.63 | $30.38 | $30.41 | $30.10 | 17,880 |
| 2022-06-07 | $30.76 | $30.83 | $30.76 | $30.82 | $30.51 | 3,591 |
| 2022-06-06 | $31.09 | $31.09 | $30.77 | $30.77 | $30.46 | 2,518 |
| 2022-06-03 | $30.81 | $30.81 | $30.67 | $30.75 | $30.44 | 6,045 |
| 2022-06-02 | $30.66 | $31.15 | $30.66 | $31.15 | $30.84 | 8,692 |
| 2022-06-01 | $30.99 | $30.99 | $30.48 | $30.48 | $30.17 | 14,150 |
| 2022-05-31 | $30.83 | $31.05 | $30.82 | $30.89 | $30.58 | 3,467 |
| 2022-05-27 | $30.84 | $31.03 | $30.84 | $31.03 | $30.72 | 11,759 |
| 2022-05-26 | $30.44 | $30.64 | $30.38 | $30.56 | $30.25 | 17,977 |
| 2022-05-25 | $30.22 | $31.17 | $30.15 | $31.17 | $30.85 | 76,794 |
| 2022-05-24 | $30.49 | $30.49 | $29.64 | $29.64 | $29.34 | 2,753 |
| 2022-05-23 | $30.27 | $31.27 | $30.20 | $31.27 | $30.95 | 57,326 |
| 2022-05-20 | $30.28 | $30.28 | $29.36 | $30.05 | $29.75 | 140,129 |
| 2022-05-19 | $29.61 | $29.98 | $29.61 | $29.79 | $29.49 | 4,668 |
| 2022-05-18 | $30.01 | $30.06 | $29.59 | $29.63 | $29.33 | 5,777 |
| 2022-05-17 | $30.29 | $30.45 | $30.18 | $30.45 | $30.14 | 8,862 |
| 2022-05-16 | $29.89 | $30.17 | $29.11 | $29.11 | $28.82 | 12,347 |
| 2022-05-13 | $29.76 | $30.02 | $29.76 | $30.02 | $29.72 | 9,925 |
| 2022-05-12 | $29.12 | $29.36 | $28.43 | $28.43 | $28.14 | 5,960 |
| 2022-05-11 | $29.72 | $29.82 | $29.33 | $29.73 | $29.43 | 1,656 |
| 2022-05-10 | $29.85 | $29.85 | $29.01 | $29.01 | $28.72 | 12,586 |
| 2022-05-09 | $29.51 | $30.00 | $29.25 | $30.00 | $29.70 | 1,051 |
| 2022-05-06 | $30.09 | $30.15 | $29.31 | $29.31 | $29.01 | 1,621 |
| 2022-05-05 | $31.01 | $31.01 | $30.54 | $30.83 | $30.52 | 4,131 |
| 2022-05-04 | $31.13 | $31.72 | $30.52 | $30.52 | $30.21 | 7,263 |
| 2022-05-03 | $31.06 | $31.27 | $31.06 | $31.23 | $30.91 | 3,014 |
| 2022-05-02 | $31.17 | $31.18 | $30.32 | $30.32 | $30.01 | 2,704 |
| 2022-04-29 | $31.84 | $32.89 | $31.21 | $32.89 | $32.56 | 10,298 |
| 2022-04-28 | $31.15 | $31.59 | $31.15 | $31.54 | $31.22 | 11,073 |
| 2022-04-27 | $31.04 | $31.37 | $30.99 | $31.00 | $30.69 | 6,236 |
| 2022-04-26 | $32.95 | $32.95 | $31.09 | $32.45 | $32.12 | 9,161 |
| 2022-04-25 | $31.62 | $32.18 | $31.62 | $32.18 | $31.85 | 2,094 |
| 2022-04-22 | $32.34 | $32.34 | $31.70 | $31.70 | $31.38 | 2,753 |
| 2022-04-21 | $33.04 | $33.14 | $32.37 | $33.14 | $32.81 | 2,683 |
| 2022-04-20 | $32.85 | $34.32 | $32.67 | $34.32 | $33.97 | 12,400 |
| 2022-04-19 | $32.45 | $32.49 | $32.45 | $32.49 | $32.16 | 2,121 |
| 2022-04-18 | $32.59 | $32.71 | $32.55 | $32.56 | $32.23 | 3,816 |
| 2022-04-14 | $32.72 | $32.75 | $32.61 | $32.62 | $32.29 | 3,313 |
| 2022-04-13 | $32.61 | $32.87 | $32.61 | $32.84 | $32.51 | 4,358 |
| 2022-04-12 | $32.79 | $32.80 | $32.48 | $32.48 | $32.15 | 2,269 |
| 2022-04-11 | $32.86 | $32.90 | $32.74 | $32.74 | $32.41 | 3,536 |
| 2022-04-08 | $32.90 | $33.17 | $32.90 | $33.01 | $32.68 | 2,372 |
| 2022-04-07 | $33.01 | $33.17 | $32.79 | $33.12 | $32.78 | 6,477 |
| 2022-04-06 | $32.70 | $32.92 | $32.66 | $32.83 | $32.49 | 5,328 |
| 2022-04-05 | $33.40 | $33.43 | $33.07 | $33.07 | $32.74 | 7,326 |
| 2022-04-04 | $33.15 | $33.36 | $33.15 | $33.30 | $32.97 | 4,625 |
| 2022-04-01 | $33.19 | $33.19 | $32.89 | $33.12 | $32.78 | 2,037 |
| 2022-03-31 | $35.90 | $35.90 | $33.12 | $33.12 | $32.78 | 9,878 |
| 2022-03-30 | $33.46 | $33.54 | $33.44 | $33.44 | $33.10 | 5,772 |
| 2022-03-29 | $33.51 | $33.58 | $33.31 | $33.44 | $33.10 | 3,138 |
| 2022-03-28 | $32.80 | $32.97 | $32.68 | $32.93 | $32.60 | 5,396 |
| 2022-03-25 | $32.97 | $32.97 | $32.69 | $32.90 | $32.57 | 5,027 |
| 2022-03-24 | $32.82 | $32.93 | $32.75 | $32.93 | $32.54 | 4,917 |
| 2022-03-23 | $32.95 | $32.95 | $32.82 | $32.86 | $32.47 | 2,626 |
| 2022-03-22 | $33.15 | $33.19 | $33.11 | $33.19 | $32.79 | 3,667 |
| 2022-03-21 | $33.13 | $33.13 | $33.02 | $33.02 | $32.63 | 787 |
| 2022-03-18 | $32.84 | $33.33 | $32.84 | $33.26 | $32.86 | 3,787 |
| 2022-03-17 | $32.75 | $32.96 | $32.75 | $32.96 | $32.57 | 1,011 |
| 2022-03-16 | $32.60 | $32.73 | $32.03 | $32.68 | $32.29 | 3,555 |
| 2022-03-15 | $31.56 | $31.56 | $31.36 | $31.56 | $31.19 | 2,144 |
| 2022-03-14 | $31.49 | $31.66 | $31.30 | $31.30 | $30.92 | 5,032 |
| 2022-03-11 | $31.34 | $31.34 | $30.84 | $30.93 | $30.56 | 4,907 |
| 2022-03-10 | $31.20 | $31.36 | $31.01 | $31.36 | $30.98 | 4,447 |
| 2022-03-09 | $31.20 | $31.85 | $31.20 | $31.71 | $31.33 | 5,560 |
| 2022-03-08 | $30.35 | $30.98 | $30.01 | $30.33 | $29.97 | 12,852 |
| 2022-03-07 | $30.85 | $30.85 | $30.16 | $30.31 | $29.95 | 9,409 |
| 2022-03-04 | $31.04 | $31.04 | $30.77 | $31.02 | $30.65 | 2,302 |
| 2022-03-03 | $32.17 | $35.83 | $31.65 | $31.79 | $31.41 | 268,823 |
| 2022-03-02 | $31.92 | $32.27 | $31.92 | $32.27 | $31.88 | 1,131 |
| 2022-03-01 | $32.50 | $32.50 | $31.82 | $31.89 | $31.51 | 5,249 |
| 2022-02-28 | $32.59 | $32.80 | $32.32 | $32.44 | $32.05 | 40,767 |
| 2022-02-25 | $32.32 | $32.54 | $32.31 | $32.54 | $32.15 | 3,209 |
| 2022-02-24 | $31.19 | $32.19 | $31.01 | $32.10 | $31.71 | 4,799 |
| 2022-02-23 | $32.41 | $32.48 | $32.10 | $32.10 | $31.71 | 1,562 |
| 2022-02-22 | $32.48 | $32.50 | $32.16 | $32.34 | $31.95 | 1,876 |
| 2022-02-18 | $32.92 | $32.92 | $32.69 | $32.69 | $32.30 | 1,339 |
| 2022-02-17 | $33.18 | $33.18 | $32.90 | $32.90 | $32.51 | 1,980 |
| 2022-02-16 | $33.43 | $33.56 | $33.43 | $33.56 | $33.16 | 2,000 |
| 2022-02-15 | $33.27 | $33.51 | $33.27 | $33.51 | $33.11 | 1,214 |
| 2022-02-14 | $32.83 | $32.83 | $32.76 | $32.76 | $32.37 | 487 |
| 2022-02-11 | $33.54 | $33.54 | $32.97 | $33.00 | $32.60 | 2,765 |
| 2022-02-10 | $33.77 | $34.22 | $33.67 | $33.67 | $33.27 | 3,849 |
| 2022-02-09 | $34.26 | $34.29 | $34.26 | $34.29 | $33.88 | 2,170 |
| 2022-02-08 | $33.67 | $33.83 | $33.63 | $33.81 | $33.40 | 6,959 |
| 2022-02-07 | $33.73 | $33.84 | $33.63 | $33.71 | $33.30 | 1,921 |
| 2022-02-04 | $33.66 | $33.75 | $33.66 | $33.75 | $33.35 | 709 |
| 2022-02-03 | $33.91 | $34.58 | $33.76 | $33.77 | $33.36 | 41,926 |
| 2022-02-02 | $34.28 | $34.39 | $34.23 | $34.39 | $33.98 | 3,825 |
| 2022-02-01 | $33.76 | $34.01 | $33.76 | $34.01 | $33.60 | 5,259 |
| 2022-01-31 | $33.43 | $33.71 | $33.43 | $33.63 | $33.23 | 4,924 |
| 2022-01-28 | $32.60 | $33.05 | $32.53 | $33.05 | $32.65 | 8,198 |
| 2022-01-27 | $32.97 | $33.00 | $32.71 | $32.71 | $32.32 | 3,027 |
| 2022-01-26 | $33.50 | $33.50 | $32.91 | $32.99 | $32.60 | 9,292 |
| 2022-01-25 | $33.11 | $33.32 | $32.90 | $33.17 | $32.77 | 3,418 |
| 2022-01-24 | $33.20 | $33.56 | $32.75 | $33.56 | $33.16 | 8,587 |
| 2022-01-21 | $34.09 | $34.13 | $33.78 | $33.78 | $33.37 | 2,805 |
| 2022-01-20 | $34.56 | $34.72 | $34.28 | $34.28 | $33.87 | 13,156 |
| 2022-01-19 | $34.46 | $34.66 | $34.38 | $34.38 | $33.96 | 10,390 |
| 2022-01-18 | $34.39 | $34.41 | $34.23 | $34.23 | $33.82 | 6,413 |
| 2022-01-14 | $34.85 | $34.85 | $34.69 | $34.79 | $34.37 | 3,410 |
| 2022-01-13 | $35.33 | $35.34 | $35.03 | $35.03 | $34.61 | 3,333 |
| 2022-01-12 | $35.56 | $35.62 | $35.54 | $35.57 | $35.15 | 13,901 |
| 2022-01-11 | $35.00 | $35.31 | $35.00 | $35.29 | $34.86 | 42,497 |
| 2022-01-10 | $34.91 | $34.97 | $34.69 | $34.97 | $34.55 | 1,419 |
| 2022-01-07 | $35.54 | $35.59 | $35.42 | $35.57 | $35.14 | 4,479 |
| 2022-01-06 | $35.68 | $35.68 | $35.52 | $35.52 | $35.10 | 4,005 |
| 2022-01-05 | $36.48 | $36.72 | $36.05 | $36.05 | $35.61 | 37,805 |
| 2022-01-04 | $36.64 | $36.64 | $36.44 | $36.55 | $36.11 | 5,211 |
| 2022-01-03 | $36.48 | $36.61 | $36.48 | $36.61 | $36.17 | 1,875 |
| 2021-12-31 | $36.57 | $36.82 | $36.57 | $36.57 | $36.13 | 5,619 |
| 2021-12-30 | $36.72 | $36.72 | $36.67 | $36.68 | $36.24 | 3,271 |
| 2021-12-29 | $36.63 | $36.74 | $36.60 | $36.70 | $36.26 | 2,356 |
| 2021-12-28 | $36.61 | $37.60 | $36.61 | $36.73 | $36.29 | 144,495 |
| 2021-12-27 | $36.24 | $36.48 | $36.22 | $36.46 | $36.02 | 13,176 |
| 2021-12-23 | $35.94 | $37.02 | $35.94 | $36.17 | $35.73 | 47,064 |
| 2021-12-22 | $35.67 | $36.08 | $35.66 | $36.08 | $35.52 | 10,904 |
| 2021-12-21 | $35.34 | $36.55 | $35.34 | $35.63 | $35.08 | 36,106 |
| 2021-12-20 | $35.09 | $35.26 | $35.08 | $35.25 | $34.71 | 9,414 |
| 2021-12-17 | $35.46 | $35.50 | $35.31 | $35.37 | $34.82 | 5,494 |
| 2021-12-16 | $35.94 | $35.94 | $35.80 | $35.84 | $35.29 | 16,509 |
| 2021-12-15 | $35.29 | $35.67 | $35.20 | $35.67 | $35.12 | 4,224 |
| 2021-12-14 | $35.34 | $35.36 | $35.08 | $35.17 | $34.63 | 2,348 |
| 2021-12-13 | $35.72 | $35.72 | $35.62 | $35.66 | $35.11 | 3,570 |
| 2021-12-10 | $35.74 | $35.88 | $35.73 | $35.82 | $35.27 | 2,870 |
| 2021-12-09 | $35.88 | $35.90 | $35.77 | $35.77 | $35.22 | 9,048 |
| 2021-12-08 | $35.98 | $35.98 | $35.82 | $35.93 | $35.38 | 3,864 |
| 2021-12-07 | $35.70 | $35.83 | $35.70 | $35.83 | $35.28 | 1,620 |
| 2021-12-06 | $35.10 | $35.11 | $35.10 | $35.11 | $34.56 | 1,217 |
| 2021-12-03 | $35.01 | $35.01 | $34.57 | $34.76 | $34.22 | 12,389 |
| 2021-12-02 | $34.93 | $35.05 | $34.92 | $34.94 | $34.40 | 2,783 |
| 2021-12-01 | $35.12 | $35.26 | $34.51 | $34.51 | $33.98 | 2,661 |
| 2021-11-30 | $35.26 | $35.30 | $34.76 | $34.83 | $34.30 | 12,358 |
| 2021-11-29 | $35.01 | $35.21 | $35.01 | $35.14 | $34.60 | 1,952 |
| 2021-11-26 | $35.42 | $35.42 | $35.42 | $35.42 | $34.87 | 83 |
| 2021-11-24 | $35.44 | $35.45 | $35.40 | $35.42 | $34.87 | 3,511 |
| 2021-11-23 | $35.90 | $35.90 | $35.51 | $35.68 | $35.13 | 8,769 |
| 2021-11-22 | $36.17 | $36.17 | $35.90 | $35.90 | $35.34 | 953 |
| 2021-11-19 | $36.37 | $36.37 | $36.21 | $36.21 | $35.65 | 5,642 |
| 2021-11-18 | $36.29 | $36.33 | $36.27 | $36.33 | $35.77 | 1,814 |
| 2021-11-17 | $36.09 | $36.15 | $36.09 | $36.15 | $35.60 | 856 |
| 2021-11-16 | $36.10 | $36.18 | $36.03 | $36.03 | $35.48 | 4,250 |
| 2021-11-15 | $36.20 | $36.38 | $36.08 | $36.10 | $35.54 | 2,173 |
| 2021-11-12 | $36.05 | $36.05 | $36.05 | $36.05 | $35.49 | 225 |
| 2021-11-11 | $36.04 | $36.05 | $36.04 | $36.05 | $35.49 | 694 |
| 2021-11-10 | $35.97 | $36.02 | $35.88 | $35.89 | $35.34 | 864 |
| 2021-11-09 | $36.26 | $36.33 | $36.26 | $36.33 | $35.77 | 5,313 |
| 2021-11-08 | $36.41 | $36.41 | $36.30 | $36.32 | $35.76 | 2,843 |
| 2021-11-05 | $36.36 | $36.36 | $36.24 | $36.27 | $35.71 | 1,752 |
| 2021-11-04 | $36.37 | $36.37 | $36.30 | $36.31 | $35.75 | 1,856 |
| 2021-11-03 | $36.13 | $36.45 | $36.12 | $36.45 | $35.88 | 3,679 |
| 2021-11-02 | $36.08 | $36.09 | $36.05 | $36.05 | $35.49 | 1,801 |
| 2021-11-01 | $35.77 | $35.86 | $35.77 | $35.86 | $35.31 | 3,511 |
| 2021-10-29 | $35.56 | $35.60 | $35.56 | $35.60 | $35.05 | 1,737 |
| 2021-10-28 | $35.45 | $35.78 | $35.45 | $35.78 | $35.23 | 771 |
| 2021-10-27 | $35.55 | $35.55 | $35.36 | $35.36 | $34.82 | 348 |
| 2021-10-26 | $35.55 | $35.55 | $35.55 | $35.55 | $35.00 | 1,121 |
| 2021-10-25 | $35.53 | $35.53 | $35.39 | $35.45 | $34.91 | 2,001 |
| 2021-10-22 | $35.69 | $35.69 | $35.64 | $35.65 | $35.10 | 3,336 |
| 2021-10-21 | $35.26 | $35.26 | $35.20 | $35.25 | $34.70 | 8,884 |
| 2021-10-20 | $35.21 | $35.30 | $35.21 | $35.26 | $34.71 | 2,014 |
| 2021-10-19 | $35.15 | $35.19 | $35.08 | $35.09 | $34.55 | 5,436 |
| 2021-10-18 | $34.76 | $34.89 | $34.74 | $34.86 | $34.33 | 9,774 |
| 2021-10-15 | $34.92 | $35.11 | $34.91 | $35.02 | $34.48 | 25,825 |
| 2021-10-14 | $34.84 | $34.87 | $34.84 | $34.86 | $34.32 | 777 |
| 2021-10-13 | $34.20 | $34.59 | $34.20 | $34.54 | $34.01 | 14,731 |
| 2021-10-12 | $34.00 | $34.06 | $34.00 | $34.06 | $33.53 | 1,107 |
| 2021-10-11 | $34.08 | $34.08 | $33.87 | $33.87 | $33.34 | 431 |
| 2021-10-08 | $34.11 | $34.11 | $34.02 | $34.06 | $33.53 | 4,177 |
| 2021-10-07 | $34.21 | $34.31 | $34.13 | $34.13 | $33.61 | 15,757 |
| 2021-10-06 | $33.58 | $33.85 | $33.58 | $33.84 | $33.32 | 2,316 |
| 2021-10-05 | $33.96 | $34.06 | $33.93 | $33.94 | $33.42 | 14,098 |
| 2021-10-04 | $33.80 | $33.87 | $33.77 | $33.87 | $33.35 | 1,308 |
| 2021-10-01 | $34.24 | $34.24 | $33.91 | $34.14 | $33.61 | 7,236 |
| 2021-09-30 | $34.27 | $34.32 | $34.12 | $34.12 | $33.59 | 12,050 |
| 2021-09-29 | $34.31 | $34.31 | $34.13 | $34.13 | $33.60 | 369 |
| 2021-09-28 | $34.51 | $34.51 | $34.13 | $34.13 | $33.60 | 1,147 |
| 2021-09-27 | $35.51 | $35.51 | $35.22 | $35.22 | $34.68 | 1,333 |
| 2021-09-24 | $35.77 | $35.77 | $35.74 | $35.74 | $35.19 | 701 |
| 2021-09-23 | $36.17 | $36.19 | $36.16 | $36.17 | $35.61 | 1,620 |
| 2021-09-22 | $35.92 | $35.97 | $35.82 | $35.82 | $35.23 | 1,886 |
| 2021-09-21 | $35.82 | $35.92 | $35.80 | $35.80 | $35.21 | 1,621 |
| 2021-09-20 | $35.20 | $35.39 | $35.06 | $35.32 | $34.74 | 2,256 |
| 2021-09-17 | $36.03 | $36.03 | $35.84 | $35.88 | $35.29 | 5,189 |
| 2021-09-16 | $36.19 | $36.19 | $36.19 | $36.19 | $35.60 | 1,087 |
| 2021-09-15 | $36.16 | $36.29 | $36.16 | $36.27 | $35.67 | 3,439 |
| 2021-09-14 | $36.37 | $36.37 | $36.21 | $36.21 | $35.61 | 1,543 |
| 2021-09-13 | $36.24 | $36.28 | $36.24 | $36.28 | $35.68 | 1,058 |
| 2021-09-10 | $36.49 | $36.49 | $36.39 | $36.39 | $35.79 | 2,114 |
| 2021-09-09 | $36.40 | $36.40 | $36.28 | $36.30 | $35.70 | 2,340 |
| 2021-09-08 | $36.57 | $36.57 | $36.40 | $36.44 | $35.84 | 7,441 |
| 2021-09-07 | $36.79 | $36.79 | $36.75 | $36.75 | $36.15 | 228 |
| 2021-09-03 | $36.76 | $36.76 | $36.75 | $36.75 | $36.15 | 1,493 |
| 2021-09-02 | $36.69 | $36.72 | $36.67 | $36.70 | $36.09 | 1,902 |
| 2021-09-01 | $36.55 | $36.55 | $36.48 | $36.48 | $35.88 | 432 |
| 2021-08-31 | $36.23 | $36.23 | $36.20 | $36.20 | $35.61 | 1,849 |
| 2021-08-30 | $36.26 | $36.29 | $36.26 | $36.26 | $35.66 | 1,723 |
| 2021-08-27 | $35.97 | $36.24 | $35.97 | $36.23 | $35.63 | 2,828 |
| 2021-08-26 | $35.91 | $36.00 | $35.89 | $35.89 | $35.30 | 5,828 |
| 2021-08-25 | $35.98 | $36.12 | $35.98 | $36.09 | $35.50 | 5,621 |
| 2021-08-24 | $36.17 | $36.20 | $36.17 | $36.19 | $35.60 | 3,175 |
| 2021-08-23 | $36.21 | $36.23 | $36.17 | $36.17 | $35.58 | 1,203 |
| 2021-08-20 | $35.81 | $35.99 | $35.81 | $35.99 | $35.40 | 2,841 |
| 2021-08-19 | $35.57 | $35.78 | $35.57 | $35.78 | $35.19 | 4,353 |
| 2021-08-18 | $36.04 | $36.12 | $35.95 | $35.95 | $35.36 | 4,499 |
| 2021-08-17 | $36.04 | $36.11 | $36.04 | $36.11 | $35.52 | 480 |
| 2021-08-16 | $36.09 | $36.21 | $36.08 | $36.21 | $35.61 | 1,253 |
| 2021-08-13 | $36.33 | $36.39 | $36.33 | $36.39 | $35.80 | 345 |
| 2021-08-12 | $36.11 | $36.13 | $36.11 | $36.13 | $35.53 | 506 |
| 2021-08-11 | $36.05 | $36.08 | $35.99 | $36.05 | $35.46 | 6,074 |
| 2021-08-10 | $35.88 | $35.89 | $35.80 | $35.85 | $35.26 | 6,361 |
| 2021-08-09 | $35.86 | $35.86 | $35.86 | $35.86 | $35.27 | 177 |
| 2021-08-06 | $35.97 | $35.97 | $35.86 | $35.86 | $35.27 | 960 |
| 2021-08-05 | $36.14 | $36.14 | $36.12 | $36.12 | $35.52 | 148 |
| 2021-08-04 | $35.87 | $35.87 | $35.84 | $35.84 | $35.25 | 1,044 |
| 2021-08-03 | $35.85 | $35.85 | $35.85 | $35.85 | $35.26 | 610 |
| 2021-08-02 | $35.47 | $35.47 | $35.47 | $35.47 | $34.89 | 104 |
| 2021-07-30 | $35.56 | $35.56 | $35.43 | $35.47 | $34.89 | 19,656 |
| 2021-07-29 | $35.62 | $35.66 | $35.58 | $35.58 | $35.00 | 5,046 |
| 2021-07-28 | $35.08 | $35.31 | $35.08 | $35.27 | $34.69 | 9,962 |
| 2021-07-27 | $35.13 | $35.17 | $35.13 | $35.17 | $34.59 | 1,712 |
| 2021-07-26 | $35.18 | $35.23 | $35.18 | $35.23 | $34.65 | 559 |
| 2021-07-23 | $35.38 | $35.42 | $35.38 | $35.39 | $34.80 | 4,140 |
| 2021-07-22 | $35.02 | $35.04 | $34.93 | $34.97 | $34.39 | 10,294 |
| 2021-07-21 | $34.78 | $34.94 | $34.78 | $34.94 | $34.37 | 6,755 |
| 2021-07-20 | $34.56 | $34.63 | $34.56 | $34.63 | $34.06 | 586 |
| 2021-07-19 | $34.33 | $34.33 | $34.32 | $34.32 | $33.75 | 2,380 |
| 2021-07-16 | $34.86 | $34.86 | $34.68 | $34.68 | $34.11 | 1,388 |
| 2021-07-15 | $34.78 | $34.87 | $34.78 | $34.87 | $34.29 | 100 |
| 2021-07-14 | $35.17 | $35.17 | $35.12 | $35.12 | $34.55 | 365 |
| 2021-07-13 | $34.98 | $35.01 | $34.98 | $35.01 | $34.43 | 1,440 |
| 2021-07-12 | $34.81 | $34.81 | $34.81 | $34.81 | $34.23 | 248 |
| 2021-07-09 | $34.80 | $34.86 | $34.80 | $34.81 | $34.23 | 2,924 |
| 2021-07-08 | $34.37 | $34.58 | $34.37 | $34.49 | $33.92 | 934 |
| 2021-07-07 | $34.85 | $34.98 | $34.85 | $34.91 | $34.33 | 1,201 |
| 2021-07-06 | $34.68 | $34.68 | $34.54 | $34.54 | $33.97 | 3,450 |
| 2021-07-02 | $34.53 | $34.69 | $34.53 | $34.69 | $34.12 | 2,110 |
| 2021-07-01 | $34.49 | $34.52 | $34.49 | $34.52 | $33.95 | 1,489 |
| 2021-06-30 | $34.55 | $34.55 | $34.55 | $34.55 | $33.98 | 132 |
| 2021-06-29 | $34.55 | $34.55 | $34.55 | $34.55 | $33.98 | 2 |
| 2021-06-28 | $34.52 | $34.55 | $34.51 | $34.55 | $33.98 | 1,822 |
| 2021-06-25 | $34.54 | $34.59 | $34.54 | $34.59 | $34.02 | 2,410 |
| 2021-06-24 | $34.42 | $34.42 | $34.42 | $34.42 | $33.86 | 171 |
| 2021-06-23 | $34.49 | $34.51 | $34.42 | $34.42 | $33.62 | 617 |
| 2021-06-22 | $34.68 | $34.71 | $34.68 | $34.71 | $33.89 | 200 |
| 2021-06-21 | $34.24 | $34.24 | $34.24 | $34.24 | $33.44 | 500 |
| 2021-06-18 | $34.09 | $34.24 | $34.09 | $34.24 | $33.44 | 315 |
| 2021-06-17 | $34.65 | $34.65 | $34.53 | $34.54 | $33.73 | 4,435 |
| 2021-06-16 | $35.05 | $35.05 | $34.74 | $34.74 | $33.92 | 185 |
| 2021-06-15 | $34.84 | $34.84 | $34.84 | $34.84 | $34.02 | 0 |
| 2021-06-14 | $34.77 | $34.84 | $34.75 | $34.84 | $34.02 | 886 |
| 2021-06-11 | $34.70 | $34.70 | $34.70 | $34.70 | $33.88 | 231 |
| 2021-06-10 | $34.64 | $34.73 | $34.64 | $34.68 | $33.86 | 1,918 |
| 2021-06-09 | $34.62 | $34.62 | $34.62 | $34.62 | $33.81 | 57 |
| 2021-06-08 | $34.62 | $34.62 | $34.62 | $34.62 | $33.81 | 301 |
| 2021-06-07 | $34.53 | $34.56 | $34.53 | $34.56 | $33.75 | 1,035 |
| 2021-06-04 | $34.48 | $34.48 | $34.48 | $34.48 | $33.67 | 156 |
| 2021-06-03 | $34.25 | $34.25 | $34.25 | $34.25 | $33.44 | 0 |
| 2021-06-02 | $34.20 | $34.25 | $34.20 | $34.25 | $33.44 | 2,189 |
| 2021-06-01 | $34.45 | $34.45 | $34.45 | $34.45 | $33.64 | 127 |
| 2021-05-28 | $34.27 | $34.30 | $34.27 | $34.30 | $33.49 | 635 |
| 2021-05-27 | $34.29 | $34.29 | $34.24 | $34.24 | $33.44 | 525 |
| 2021-05-26 | $34.32 | $34.32 | $34.22 | $34.22 | $33.42 | 749 |
| 2021-05-25 | $34.23 | $34.25 | $34.22 | $34.25 | $33.44 | 1,058 |
| 2021-05-24 | $33.95 | $33.95 | $33.95 | $33.95 | $33.16 | 3 |
| 2021-05-21 | $34.00 | $34.04 | $33.88 | $33.95 | $33.16 | 2,570 |
| 2021-05-20 | $33.86 | $33.86 | $33.86 | $33.86 | $33.06 | 170 |
| 2021-05-19 | $33.31 | $33.31 | $33.31 | $33.31 | $32.53 | 0 |
| 2021-05-18 | $33.31 | $33.31 | $33.31 | $33.31 | $32.53 | 39 |
| 2021-05-17 | $33.30 | $33.31 | $33.30 | $33.31 | $32.53 | 152 |
| 2021-05-14 | $33.17 | $33.26 | $33.17 | $33.26 | $32.48 | 576 |
| 2021-05-13 | $32.72 | $32.85 | $32.72 | $32.85 | $32.08 | 3,492 |
| 2021-05-12 | $32.53 | $32.53 | $32.50 | $32.50 | $31.73 | 3,820 |
| 2021-05-11 | $32.53 | $32.53 | $32.53 | $32.53 | $31.76 | 0 |
| 2021-05-10 | $32.53 | $32.53 | $32.53 | $32.53 | $31.76 | 0 |
| 2021-05-07 | $32.53 | $32.53 | $32.53 | $32.53 | $31.76 | 1 |
| 2021-05-06 | $32.53 | $32.53 | $32.53 | $32.53 | $31.76 | 1 |
| 2021-05-05 | $32.53 | $32.53 | $32.53 | $32.53 | $31.76 | 1 |
| 2021-05-04 | $32.52 | $32.53 | $32.52 | $32.53 | $31.76 | 716 |
| 2021-05-03 | $32.95 | $32.95 | $32.95 | $32.95 | $32.18 | 201 |
| 2021-04-30 | $32.94 | $32.94 | $32.94 | $32.94 | $32.17 | 0 |
| 2021-04-29 | $33.01 | $33.01 | $32.94 | $32.94 | $32.17 | 602 |
| 2021-04-28 | $33.00 | $33.07 | $33.00 | $33.05 | $32.28 | 1,315 |
| 2021-04-27 | $33.06 | $33.10 | $33.06 | $33.08 | $32.30 | 3,226 |
| 2021-04-26 | $33.36 | $33.36 | $33.36 | $33.36 | $32.57 | 86 |
| 2021-04-23 | $33.29 | $33.36 | $33.29 | $33.36 | $32.57 | 790 |
| 2021-04-22 | $32.87 | $32.87 | $32.87 | $32.87 | $32.09 | 0 |
| 2021-04-21 | $32.87 | $32.87 | $32.87 | $32.87 | $32.09 | 570 |
| 2021-04-20 | $32.81 | $32.92 | $32.81 | $32.87 | $32.09 | 430 |
| 2021-04-19 | $33.49 | $33.49 | $33.25 | $33.25 | $32.47 | 680 |
| 2021-04-16 | $33.31 | $33.35 | $33.31 | $33.35 | $32.57 | 961 |
| 2021-04-15 | $33.12 | $33.12 | $33.12 | $33.12 | $32.34 | 100 |
| 2021-04-14 | $32.89 | $32.89 | $32.87 | $32.87 | $32.10 | 460 |
| 2021-04-13 | $32.71 | $32.71 | $32.71 | $32.71 | $31.94 | 0 |
| 2021-04-12 | $32.75 | $32.75 | $32.71 | $32.71 | $31.94 | 841 |
| 2021-04-09 | $32.78 | $32.78 | $32.78 | $32.78 | $32.01 | 330 |
| 2021-04-08 | $32.22 | $32.22 | $32.22 | $32.22 | $31.46 | 0 |
| 2021-04-07 | $32.15 | $32.22 | $32.15 | $32.22 | $31.46 | 432 |
| 2021-04-06 | $32.32 | $32.32 | $32.22 | $32.24 | $31.48 | 1,759 |
| 2021-04-05 | $32.38 | $32.61 | $32.38 | $32.61 | $31.84 | 1,011 |
| 2021-04-01 | $32.01 | $32.01 | $32.01 | $32.01 | $31.26 | 293 |
| 2021-03-31 | $31.63 | $31.63 | $31.53 | $31.53 | $30.79 | 1,084 |
| 2021-03-30 | $31.57 | $31.57 | $31.52 | $31.52 | $30.78 | 795 |
| 2021-03-29 | $31.57 | $31.57 | $31.57 | $31.57 | $30.83 | 260 |
| 2021-03-26 | $31.57 | $31.57 | $31.57 | $31.57 | $30.83 | 180 |
| 2021-03-25 | $31.20 | $31.20 | $31.20 | $31.20 | $30.47 | 263 |
| 2021-03-24 | $31.25 | $31.25 | $31.13 | $31.13 | $30.35 | 287 |
| 2021-03-23 | $31.53 | $31.53 | $31.53 | $31.53 | $30.74 | 34 |
| 2021-03-22 | $31.61 | $31.61 | $31.53 | $31.53 | $30.74 | 9,770 |
| 2021-03-19 | $31.25 | $31.27 | $31.25 | $31.27 | $30.49 | 1,439 |
| 2021-03-18 | $31.46 | $31.46 | $31.24 | $31.24 | $30.46 | 740 |
| 2021-03-17 | $31.53 | $31.53 | $31.53 | $31.53 | $30.74 | 187 |
| 2021-03-16 | $31.57 | $31.57 | $31.53 | $31.53 | $30.74 | 1,746 |
| 2021-03-15 | $31.22 | $31.22 | $31.22 | $31.22 | $30.44 | 55 |
| 2021-03-12 | $31.08 | $31.22 | $31.08 | $31.22 | $30.44 | 1,514 |
| 2021-03-11 | $31.22 | $31.22 | $31.16 | $31.16 | $30.38 | 1,670 |
| 2021-03-10 | $30.77 | $30.83 | $30.72 | $30.83 | $30.05 | 514 |
| 2021-03-09 | $30.06 | $30.06 | $30.06 | $30.06 | $29.31 | 0 |
| 2021-03-08 | $30.24 | $30.24 | $30.06 | $30.06 | $29.31 | 1,290 |
| 2021-03-05 | $30.27 | $30.36 | $30.27 | $30.36 | $29.60 | 299 |
| 2021-03-04 | $30.78 | $30.78 | $30.78 | $30.78 | $30.01 | 0 |
| 2021-03-03 | $30.96 | $30.96 | $30.78 | $30.78 | $30.01 | 522 |
| 2021-03-02 | $31.16 | $31.16 | $31.16 | $31.16 | $30.38 | 346 |
| 2021-03-01 | $31.10 | $31.10 | $31.05 | $31.05 | $30.27 | 1,382 |
| 2021-02-26 | $30.67 | $30.67 | $30.52 | $30.52 | $29.76 | 161 |
| 2021-02-25 | $31.52 | $31.52 | $31.52 | $31.52 | $30.73 | 1,004 |
| 2021-02-24 | $31.35 | $31.52 | $31.35 | $31.52 | $30.73 | 2,660 |
| 2021-02-23 | $31.55 | $31.62 | $31.25 | $31.62 | $30.83 | 4,043 |
| 2021-02-22 | $31.90 | $31.90 | $31.90 | $31.90 | $31.10 | 1,000 |
| 2021-02-19 | $32.02 | $32.02 | $32.02 | $32.02 | $31.22 | 0 |
| 2021-02-18 | $31.83 | $32.02 | $31.83 | $32.02 | $31.22 | 3,650 |
| 2021-02-17 | $31.94 | $32.02 | $31.94 | $32.02 | $31.22 | 446 |
| 2021-02-16 | $32.36 | $32.37 | $32.36 | $32.37 | $31.56 | 351 |
| 2021-02-12 | $32.04 | $32.12 | $32.04 | $32.12 | $31.32 | 616 |
| 2021-02-11 | $31.58 | $31.58 | $31.58 | $31.58 | $30.79 | 0 |
| 2021-02-10 | $31.59 | $31.67 | $31.58 | $31.58 | $30.79 | 3,461 |
| 2021-02-09 | $31.61 | $31.61 | $31.61 | $31.61 | $30.82 | 198 |
| 2021-02-08 | $31.30 | $31.30 | $31.30 | $31.30 | $30.52 | 0 |
| 2021-02-05 | $31.34 | $31.34 | $31.30 | $31.30 | $30.52 | 329 |
| 2021-02-04 | $31.04 | $31.24 | $31.04 | $31.23 | $30.44 | 1,900 |
| 2021-02-03 | $31.35 | $31.35 | $31.34 | $31.34 | $30.56 | 100 |
| 2021-02-02 | $31.18 | $31.32 | $31.18 | $31.32 | $30.53 | 1,536 |
| 2021-02-01 | $30.86 | $30.86 | $30.86 | $30.86 | $30.09 | 235 |
| 2021-01-29 | $30.92 | $30.92 | $30.45 | $30.53 | $29.76 | 1,500 |
| 2021-01-28 | $31.22 | $31.39 | $31.21 | $31.25 | $30.47 | 7,933 |
| 2021-01-27 | $31.17 | $31.29 | $31.04 | $31.04 | $30.26 | 1,380 |
| 2021-01-26 | $31.72 | $31.72 | $31.72 | $31.72 | $30.93 | 0 |
| 2021-01-25 | $31.73 | $31.73 | $31.71 | $31.72 | $30.93 | 854 |
| 2021-01-22 | $31.71 | $31.79 | $31.65 | $31.67 | $30.88 | 2,565 |
| 2021-01-21 | $31.65 | $31.71 | $31.61 | $31.71 | $30.92 | 624 |
| 2021-01-20 | $31.55 | $31.59 | $31.55 | $31.59 | $30.80 | 1,700 |
| 2021-01-19 | $31.49 | $31.50 | $31.47 | $31.48 | $30.70 | 912 |
| 2021-01-15 | $31.35 | $31.35 | $31.28 | $31.28 | $30.49 | 346 |
| 2021-01-14 | $31.65 | $31.65 | $31.61 | $31.61 | $30.81 | 520 |
| 2021-01-13 | $31.52 | $31.59 | $31.48 | $31.48 | $30.69 | 751 |
| 2021-01-12 | $31.41 | $31.56 | $31.40 | $31.56 | $30.77 | 1,204 |
| 2021-01-11 | $31.46 | $31.46 | $31.40 | $31.40 | $30.61 | 2,503 |
| 2021-01-08 | $31.36 | $31.36 | $31.36 | $31.36 | $30.58 | 8 |
| 2021-01-07 | $31.40 | $31.40 | $31.36 | $31.36 | $30.58 | 833 |
| 2021-01-06 | $31.22 | $31.48 | $31.22 | $31.48 | $30.69 | 591 |
| 2021-01-05 | $31.45 | $31.45 | $31.42 | $31.44 | $30.65 | 3,908 |
| 2021-01-04 | $30.95 | $30.95 | $30.95 | $30.95 | $30.17 | 0 |
| 2020-12-31 | $30.94 | $31.00 | $30.93 | $30.95 | $30.17 | 4,132 |
| 2020-12-30 | $31.18 | $31.18 | $31.04 | $31.04 | $30.26 | 664 |
| 2020-12-29 | $31.10 | $31.10 | $31.06 | $31.06 | $30.28 | 516 |
| 2020-12-28 | $30.53 | $30.53 | $30.53 | $30.53 | $29.77 | 1 |
| 2020-12-24 | $30.53 | $30.53 | $30.53 | $30.53 | $29.77 | 0 |
| 2020-12-23 | $30.54 | $30.55 | $30.53 | $30.53 | $29.77 | 1,046 |
| 2020-12-22 | $30.34 | $30.42 | $30.32 | $30.40 | $29.64 | 4,500 |
| 2020-12-21 | $30.00 | $30.38 | $30.00 | $30.38 | $29.62 | 340 |
| 2020-12-18 | $30.64 | $30.64 | $30.63 | $30.63 | $29.86 | 533 |
| 2020-12-17 | $30.70 | $30.70 | $30.69 | $30.69 | $29.92 | 1,004 |
| 2020-12-16 | $30.20 | $30.28 | $30.20 | $30.28 | $29.52 | 962 |