FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) Exchange: BATS
Data as of Aug. 18, 2025
$45.72 ($-0.07) -0.15%
FT Cboe Vest U.S. Equity Buffer ETF - March - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - March.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $45.74 |
| Previous Close | $45.72 |
| High | $45.76 |
| Low | $45.72 |
| Adjusted Open | $45.74 |
| Previous Adjusted Close | $45.72 |
| Adjusted High | $45.76 |
| Adjusted Low | $45.72 |
Invest in FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $45.74 | $45.76 | $45.72 | $45.72 | $45.72 | 24,313 |
| 2025-08-14 | $45.70 | $45.79 | $45.69 | $45.79 | $45.79 | 32,681 |
| 2025-08-13 | $45.75 | $45.75 | $45.68 | $45.73 | $45.73 | 21,543 |
| 2025-08-12 | $45.57 | $45.69 | $45.55 | $45.66 | $45.66 | 24,377 |
| 2025-08-11 | $45.54 | $45.60 | $45.52 | $45.52 | $45.52 | 11,275 |
| 2025-08-08 | $45.43 | $45.58 | $45.43 | $45.53 | $45.53 | 13,954 |
| 2025-08-07 | $45.54 | $45.54 | $45.31 | $45.44 | $45.44 | 39,656 |
| 2025-08-06 | $45.34 | $45.43 | $45.34 | $45.41 | $45.41 | 5,671 |
| 2025-08-05 | $45.37 | $45.37 | $45.21 | $45.27 | $45.27 | 137,666 |
| 2025-08-04 | $45.15 | $45.38 | $45.15 | $45.37 | $45.37 | 15,681 |
| 2025-08-01 | $45.00 | $45.15 | $44.97 | $45.06 | $45.06 | 7,646 |
| 2025-07-31 | $45.50 | $45.55 | $45.31 | $45.38 | $45.38 | 15,358 |
| 2025-07-30 | $45.43 | $45.49 | $45.31 | $45.37 | $45.37 | 31,211 |
| 2025-07-29 | $45.53 | $45.53 | $45.37 | $45.39 | $45.39 | 7,283 |
| 2025-07-28 | $45.45 | $45.46 | $45.39 | $45.44 | $45.44 | 17,068 |
| 2025-07-25 | $45.35 | $45.44 | $45.34 | $45.41 | $45.41 | 15,022 |
| 2025-07-24 | $45.32 | $45.39 | $45.30 | $45.30 | $45.30 | 27,496 |
| 2025-07-23 | $45.17 | $45.32 | $45.17 | $45.32 | $45.32 | 80,848 |
| 2025-07-22 | $45.16 | $45.19 | $45.06 | $45.17 | $45.17 | 6,791 |
| 2025-07-21 | $45.17 | $45.26 | $45.13 | $45.14 | $45.14 | 8,827 |
| 2025-07-18 | $45.11 | $45.12 | $45.06 | $45.11 | $45.11 | 10,261 |
| 2025-07-17 | $44.98 | $45.13 | $44.98 | $45.05 | $45.05 | 9,589 |
| 2025-07-16 | $44.90 | $45.00 | $44.90 | $44.95 | $44.95 | 8,452 |
| 2025-07-15 | $45.15 | $45.15 | $44.94 | $44.95 | $44.95 | 7,380 |
| 2025-07-14 | $44.94 | $45.05 | $44.92 | $44.98 | $44.98 | 6,356 |
| 2025-07-11 | $44.90 | $45.01 | $44.90 | $44.98 | $44.98 | 16,620 |
| 2025-07-10 | $44.99 | $45.10 | $44.98 | $44.99 | $44.99 | 15,533 |
| 2025-07-09 | $44.99 | $45.02 | $44.88 | $44.95 | $44.95 | 33,875 |
| 2025-07-08 | $44.85 | $44.93 | $44.82 | $44.82 | $44.82 | 13,442 |
| 2025-07-07 | $44.87 | $44.91 | $44.74 | $44.85 | $44.85 | 15,963 |
| 2025-07-03 | $44.87 | $45.03 | $44.87 | $44.98 | $44.98 | 4,441 |
| 2025-07-02 | $44.81 | $44.90 | $44.78 | $44.85 | $44.85 | 14,177 |
| 2025-07-01 | $44.74 | $44.84 | $44.73 | $44.81 | $44.81 | 12,777 |
| 2025-06-30 | $44.77 | $44.84 | $44.66 | $44.84 | $44.84 | 9,951 |
| 2025-06-27 | $44.59 | $44.77 | $44.56 | $44.66 | $44.66 | 13,405 |
| 2025-06-26 | $44.60 | $44.65 | $44.54 | $44.63 | $44.63 | 13,110 |
| 2025-06-25 | $44.42 | $44.48 | $44.37 | $44.48 | $44.48 | 10,916 |
| 2025-06-24 | $44.33 | $44.48 | $44.30 | $44.46 | $44.46 | 16,613 |
| 2025-06-23 | $44.01 | $44.16 | $43.82 | $44.16 | $44.16 | 19,926 |
| 2025-06-20 | $44.11 | $44.11 | $43.83 | $43.90 | $43.90 | 12,406 |
| 2025-06-18 | $44.03 | $44.09 | $43.91 | $43.96 | $43.96 | 6,093 |
| 2025-06-17 | $44.07 | $44.07 | $43.87 | $43.87 | $43.87 | 24,151 |
| 2025-06-16 | $44.09 | $44.20 | $44.03 | $44.07 | $44.07 | 23,226 |
| 2025-06-13 | $43.87 | $44.06 | $43.78 | $43.80 | $43.80 | 10,753 |
| 2025-06-12 | $44.03 | $44.15 | $44.03 | $44.15 | $44.15 | 8,688 |
| 2025-06-11 | $44.16 | $44.19 | $43.99 | $44.07 | $44.07 | 8,034 |
| 2025-06-10 | $43.98 | $44.12 | $43.97 | $44.08 | $44.08 | 7,040 |
| 2025-06-09 | $44.00 | $44.04 | $43.92 | $43.95 | $43.95 | 21,071 |
| 2025-06-06 | $44.01 | $44.01 | $43.92 | $43.98 | $43.98 | 4,992 |
| 2025-06-05 | $43.85 | $43.98 | $43.66 | $43.69 | $43.69 | 23,224 |
| 2025-06-04 | $43.86 | $43.92 | $43.82 | $43.88 | $43.88 | 11,981 |
| 2025-06-03 | $43.70 | $43.85 | $43.70 | $43.83 | $43.83 | 7,199 |
| 2025-06-02 | $43.50 | $43.67 | $43.49 | $43.67 | $43.67 | 7,040 |
| 2025-05-30 | $43.48 | $43.54 | $43.30 | $43.54 | $43.54 | 11,359 |
| 2025-05-29 | $43.57 | $43.58 | $43.46 | $43.53 | $43.53 | 14,054 |
| 2025-05-28 | $43.58 | $43.61 | $43.45 | $43.45 | $43.45 | 12,952 |
| 2025-05-27 | $43.50 | $43.60 | $43.50 | $43.55 | $43.55 | 10,937 |
| 2025-05-23 | $43.00 | $43.18 | $42.96 | $43.02 | $43.02 | 76,848 |
| 2025-05-22 | $43.29 | $43.39 | $43.18 | $43.25 | $43.25 | 17,183 |
| 2025-05-21 | $43.57 | $43.66 | $43.21 | $43.23 | $43.23 | 136,820 |
| 2025-05-20 | $43.59 | $43.72 | $43.55 | $43.69 | $43.69 | 13,720 |
| 2025-05-19 | $43.59 | $43.74 | $43.55 | $43.71 | $43.71 | 11,910 |
| 2025-05-16 | $43.65 | $43.69 | $43.56 | $43.65 | $43.65 | 12,029 |
| 2025-05-15 | $43.29 | $43.58 | $43.29 | $43.48 | $43.48 | 25,802 |
| 2025-05-14 | $43.50 | $43.50 | $43.39 | $43.47 | $43.47 | 5,658 |
| 2025-05-13 | $43.34 | $43.52 | $43.34 | $43.47 | $43.47 | 24,765 |
| 2025-05-12 | $43.15 | $43.22 | $42.96 | $43.19 | $43.19 | 18,445 |
| 2025-05-09 | $42.47 | $42.47 | $42.34 | $42.41 | $42.41 | 19,609 |
| 2025-05-08 | $42.30 | $42.60 | $42.28 | $42.41 | $42.41 | 14,424 |
| 2025-05-07 | $42.18 | $42.30 | $41.98 | $42.26 | $42.26 | 22,259 |
| 2025-05-06 | $42.09 | $42.22 | $41.98 | $42.13 | $42.13 | 17,404 |
| 2025-05-05 | $42.33 | $42.48 | $42.27 | $42.33 | $42.33 | 13,832 |
| 2025-05-02 | $42.40 | $42.53 | $42.27 | $42.50 | $42.50 | 41,076 |
| 2025-05-01 | $42.20 | $42.37 | $42.07 | $42.11 | $42.11 | 18,577 |
| 2025-04-30 | $41.46 | $41.94 | $41.29 | $41.94 | $41.94 | 27,599 |
| 2025-04-29 | $41.72 | $41.98 | $41.72 | $41.94 | $41.94 | 19,565 |
| 2025-04-28 | $41.81 | $41.85 | $41.46 | $41.80 | $41.80 | 32,306 |
| 2025-04-25 | $41.58 | $41.79 | $41.40 | $41.79 | $41.79 | 54,084 |
| 2025-04-24 | $41.19 | $41.55 | $41.19 | $41.55 | $41.55 | 28,387 |
| 2025-04-23 | $41.28 | $41.33 | $40.89 | $41.02 | $41.02 | 206,156 |
| 2025-04-22 | $40.28 | $40.62 | $40.27 | $40.55 | $40.55 | 39,888 |
| 2025-04-21 | $40.18 | $40.28 | $39.49 | $39.82 | $39.82 | 30,371 |
| 2025-04-17 | $40.48 | $40.74 | $40.44 | $40.48 | $40.48 | 12,840 |
| 2025-04-16 | $40.68 | $40.82 | $40.14 | $40.38 | $40.38 | 23,983 |
| 2025-04-15 | $41.30 | $41.35 | $41.03 | $41.15 | $41.15 | 19,585 |
| 2025-04-14 | $41.19 | $41.35 | $40.83 | $41.06 | $41.06 | 33,053 |
| 2025-04-11 | $40.24 | $40.88 | $40.10 | $40.75 | $40.75 | 42,652 |
| 2025-04-10 | $40.82 | $40.82 | $39.65 | $40.22 | $40.22 | 56,635 |
| 2025-04-09 | $38.86 | $41.48 | $38.66 | $41.42 | $41.42 | 1,197,294 |
| 2025-04-08 | $40.32 | $40.32 | $38.55 | $38.96 | $38.96 | 25,544 |
| 2025-04-07 | $38.41 | $40.40 | $38.13 | $39.37 | $39.37 | 148,285 |
| 2025-04-04 | $40.21 | $40.30 | $39.32 | $39.39 | $39.39 | 37,956 |
| 2025-04-03 | $41.66 | $41.66 | $41.10 | $41.10 | $41.10 | 120,884 |
| 2025-04-02 | $42.22 | $42.60 | $42.17 | $42.49 | $42.49 | 63,545 |
| 2025-04-01 | $42.17 | $42.37 | $41.98 | $42.31 | $42.31 | 50,128 |
| 2025-03-31 | $41.72 | $42.26 | $41.63 | $42.20 | $42.20 | 54,983 |
| 2025-03-28 | $42.47 | $42.47 | $42.02 | $42.07 | $42.07 | 45,329 |
| 2025-03-27 | $42.61 | $42.73 | $42.48 | $42.59 | $42.59 | 41,292 |
| 2025-03-26 | $42.92 | $42.93 | $42.56 | $42.66 | $42.66 | 54,298 |
| 2025-03-25 | $42.95 | $42.96 | $42.83 | $42.92 | $42.92 | 64,584 |
| 2025-03-24 | $42.71 | $42.92 | $42.71 | $42.89 | $42.89 | 150,550 |
| 2025-03-21 | $42.04 | $42.50 | $41.96 | $42.44 | $42.44 | 1,228,373 |
| 2025-03-20 | $42.24 | $42.74 | $42.24 | $42.45 | $42.45 | 38,951 |
| 2025-03-19 | $42.18 | $42.72 | $42.18 | $42.49 | $42.49 | 17,486 |
| 2025-03-18 | $42.38 | $42.38 | $41.92 | $42.05 | $42.05 | 62,005 |
| 2025-03-17 | $42.13 | $42.67 | $42.13 | $42.53 | $42.53 | 34,495 |
| 2025-03-14 | $41.67 | $42.21 | $41.66 | $42.21 | $42.21 | 48,208 |
| 2025-03-13 | $41.93 | $41.93 | $41.22 | $41.35 | $41.35 | 39,709 |
| 2025-03-12 | $42.23 | $42.23 | $41.66 | $41.98 | $41.98 | 51,399 |
| 2025-03-11 | $41.99 | $42.21 | $41.46 | $41.83 | $41.83 | 79,184 |
| 2025-03-10 | $42.61 | $42.61 | $41.81 | $42.09 | $42.09 | 29,747 |
| 2025-03-07 | $42.89 | $43.16 | $42.53 | $43.16 | $43.16 | 67,283 |
| 2025-03-06 | $43.06 | $43.27 | $42.79 | $42.85 | $42.85 | 32,959 |
| 2025-03-05 | $43.18 | $43.65 | $42.95 | $43.49 | $43.49 | 19,099 |
| 2025-03-04 | $43.30 | $43.57 | $42.95 | $43.14 | $43.14 | 16,843 |
| 2025-03-03 | $44.09 | $44.09 | $43.31 | $43.48 | $43.48 | 9,871 |
| 2025-02-28 | $43.55 | $43.99 | $43.45 | $43.99 | $43.99 | 46,428 |
| 2025-02-27 | $43.91 | $44.05 | $43.59 | $43.59 | $43.59 | 9,780 |
| 2025-02-26 | $44.05 | $44.20 | $43.88 | $44.00 | $44.00 | 84,450 |
| 2025-02-25 | $44.07 | $44.07 | $43.82 | $43.96 | $43.96 | 29,282 |
| 2025-02-24 | $44.23 | $44.26 | $44.06 | $44.11 | $44.11 | 71,823 |
| 2025-02-21 | $44.48 | $44.48 | $44.17 | $44.19 | $44.19 | 18,411 |
| 2025-02-20 | $44.40 | $44.45 | $44.38 | $44.43 | $44.43 | 12,091 |
| 2025-02-19 | $44.55 | $44.55 | $44.39 | $44.46 | $44.46 | 15,357 |
| 2025-02-18 | $44.21 | $44.52 | $44.21 | $44.43 | $44.43 | 14,258 |
| 2025-02-14 | $44.33 | $44.43 | $44.33 | $44.39 | $44.39 | 33,893 |
| 2025-02-13 | $44.21 | $44.37 | $44.21 | $44.37 | $44.37 | 12,152 |
| 2025-02-12 | $44.08 | $44.26 | $44.06 | $44.21 | $44.21 | 38,976 |
| 2025-02-11 | $44.14 | $44.26 | $44.14 | $44.24 | $44.24 | 27,577 |
| 2025-02-10 | $44.14 | $44.27 | $44.14 | $44.19 | $44.19 | 38,941 |
| 2025-02-07 | $44.22 | $44.22 | $44.02 | $44.07 | $44.07 | 21,268 |
| 2025-02-06 | $44.16 | $44.21 | $44.12 | $44.20 | $44.20 | 9,240 |
| 2025-02-05 | $43.96 | $44.18 | $43.96 | $44.08 | $44.08 | 19,898 |
| 2025-02-04 | $43.91 | $44.08 | $43.90 | $44.04 | $44.04 | 13,180 |
| 2025-02-03 | $43.68 | $43.95 | $43.62 | $43.88 | $43.88 | 14,630 |
| 2025-01-31 | $44.19 | $44.22 | $44.00 | $44.03 | $44.03 | 13,707 |
| 2025-01-30 | $44.05 | $44.10 | $44.02 | $44.10 | $44.10 | 7,318 |
| 2025-01-29 | $44.08 | $44.08 | $43.94 | $44.00 | $44.00 | 10,774 |
| 2025-01-28 | $43.88 | $44.09 | $43.88 | $44.06 | $44.06 | 12,261 |
| 2025-01-27 | $43.87 | $43.93 | $43.75 | $43.93 | $43.93 | 93,724 |
| 2025-01-24 | $44.10 | $44.22 | $44.09 | $44.10 | $44.10 | 9,090 |
| 2025-01-23 | $44.05 | $44.14 | $44.00 | $44.11 | $44.11 | 53,151 |
| 2025-01-22 | $44.02 | $44.13 | $44.02 | $44.04 | $44.04 | 49,721 |
| 2025-01-21 | $43.87 | $44.01 | $43.84 | $43.96 | $43.96 | 25,762 |
| 2025-01-17 | $43.75 | $43.89 | $43.73 | $43.76 | $43.76 | 16,365 |
| 2025-01-16 | $43.65 | $43.72 | $43.57 | $43.63 | $43.63 | 23,099 |
| 2025-01-15 | $43.54 | $43.70 | $43.51 | $43.66 | $43.66 | 20,931 |
| 2025-01-14 | $43.24 | $43.27 | $42.99 | $43.16 | $43.16 | 17,639 |
| 2025-01-13 | $42.91 | $43.14 | $42.87 | $43.14 | $43.14 | 7,901 |
| 2025-01-10 | $43.19 | $43.20 | $42.96 | $43.07 | $43.07 | 140,259 |
| 2025-01-08 | $43.29 | $43.47 | $43.22 | $43.37 | $43.37 | 10,515 |
| 2025-01-07 | $43.65 | $43.67 | $43.31 | $43.41 | $43.41 | 10,715 |
| 2025-01-06 | $43.65 | $43.72 | $43.56 | $43.60 | $43.60 | 6,759 |
| 2025-01-03 | $43.34 | $43.53 | $43.33 | $43.45 | $43.45 | 205,358 |
| 2025-01-02 | $43.37 | $43.37 | $43.03 | $43.21 | $43.21 | 25,540 |
| 2024-12-31 | $43.35 | $43.35 | $43.19 | $43.27 | $43.27 | 77,544 |
| 2024-12-30 | $43.16 | $43.44 | $43.14 | $43.35 | $43.35 | 22,496 |
| 2024-12-27 | $43.53 | $43.53 | $43.34 | $43.48 | $43.48 | 14,920 |
| 2024-12-26 | $43.60 | $43.74 | $43.59 | $43.65 | $43.65 | 495,719 |
| 2024-12-24 | $43.48 | $43.65 | $43.48 | $43.64 | $43.64 | 405,268 |
| 2024-12-23 | $43.32 | $43.51 | $43.20 | $43.46 | $43.46 | 25,613 |
| 2024-12-20 | $42.83 | $43.41 | $42.83 | $43.28 | $43.28 | 68,898 |
| 2024-12-19 | $43.15 | $43.26 | $42.92 | $42.93 | $42.93 | 17,350 |
| 2024-12-18 | $43.53 | $43.68 | $42.93 | $42.93 | $42.93 | 10,314 |
| 2024-12-17 | $43.62 | $43.67 | $43.54 | $43.58 | $43.58 | 13,889 |
| 2024-12-16 | $43.64 | $43.73 | $43.61 | $43.63 | $43.63 | 66,997 |
| 2024-12-13 | $43.63 | $43.65 | $43.53 | $43.59 | $43.59 | 12,511 |
| 2024-12-12 | $43.62 | $43.69 | $43.56 | $43.58 | $43.58 | 173,062 |
| 2024-12-11 | $43.59 | $43.73 | $43.59 | $43.69 | $43.69 | 1,903,485 |
| 2024-12-10 | $43.56 | $43.64 | $43.52 | $43.56 | $43.56 | 62,565 |
| 2024-12-09 | $43.59 | $43.62 | $43.56 | $43.56 | $43.56 | 9,374 |
| 2024-12-06 | $43.70 | $43.70 | $43.60 | $43.61 | $43.61 | 12,557 |
| 2024-12-05 | $43.62 | $43.68 | $43.57 | $43.62 | $43.62 | 20,620 |
| 2024-12-04 | $43.64 | $43.65 | $43.59 | $43.64 | $43.64 | 16,556 |
| 2024-12-03 | $43.52 | $43.60 | $43.50 | $43.59 | $43.59 | 17,516 |
| 2024-12-02 | $43.50 | $43.57 | $43.50 | $43.54 | $43.54 | 20,955 |
| 2024-11-29 | $43.41 | $43.54 | $43.41 | $43.49 | $43.49 | 6,896 |
| 2024-11-27 | $43.42 | $43.45 | $43.37 | $43.38 | $43.38 | 31,632 |
| 2024-11-26 | $43.29 | $43.48 | $43.29 | $43.41 | $43.41 | 24,001 |
| 2024-11-25 | $43.36 | $43.37 | $43.25 | $43.31 | $43.31 | 20,806 |
| 2024-11-22 | $43.11 | $43.28 | $43.11 | $43.21 | $43.21 | 24,172 |
| 2024-11-21 | $43.01 | $43.21 | $42.96 | $43.18 | $43.18 | 34,244 |
| 2024-11-20 | $43.00 | $43.10 | $42.86 | $43.04 | $43.04 | 91,255 |
| 2024-11-19 | $42.89 | $43.12 | $42.86 | $43.08 | $43.08 | 33,607 |
| 2024-11-18 | $42.90 | $43.06 | $42.87 | $42.99 | $42.99 | 25,547 |
| 2024-11-15 | $42.98 | $43.00 | $42.83 | $42.91 | $42.91 | 15,165 |
| 2024-11-14 | $43.35 | $43.36 | $43.14 | $43.16 | $43.16 | 31,245 |
| 2024-11-13 | $43.24 | $43.32 | $43.12 | $43.24 | $43.24 | 47,887 |
| 2024-11-12 | $43.23 | $43.28 | $43.13 | $43.20 | $43.20 | 59,116 |
| 2024-11-11 | $43.25 | $43.28 | $43.19 | $43.21 | $43.21 | 109,132 |
| 2024-11-08 | $43.25 | $43.28 | $43.16 | $43.22 | $43.22 | 281,069 |
| 2024-11-07 | $43.10 | $43.21 | $43.06 | $43.15 | $43.15 | 19,218 |
| 2024-11-06 | $42.89 | $43.02 | $42.86 | $43.00 | $43.00 | 1,343,996 |
| 2024-11-05 | $42.26 | $42.51 | $42.26 | $42.45 | $42.45 | 186,816 |
| 2024-11-04 | $42.21 | $42.32 | $42.09 | $42.18 | $42.18 | 1,920,089 |
| 2024-11-01 | $42.30 | $42.40 | $42.19 | $42.19 | $42.19 | 27,255 |
| 2024-10-31 | $42.30 | $42.30 | $42.16 | $42.16 | $42.16 | 8,136 |
| 2024-10-30 | $42.58 | $42.71 | $42.55 | $42.55 | $42.55 | 6,312 |
| 2024-10-29 | $42.53 | $42.66 | $42.51 | $42.59 | $42.59 | 18,844 |
| 2024-10-28 | $42.64 | $42.66 | $42.56 | $42.56 | $42.56 | 26,387 |
| 2024-10-25 | $42.65 | $42.71 | $42.51 | $42.51 | $42.51 | 16,253 |
| 2024-10-24 | $42.48 | $42.57 | $42.42 | $42.53 | $42.53 | 15,715 |
| 2024-10-23 | $42.64 | $42.64 | $42.36 | $42.50 | $42.50 | 17,770 |
| 2024-10-22 | $42.55 | $42.71 | $42.55 | $42.65 | $42.65 | 8,480 |
| 2024-10-21 | $42.66 | $42.67 | $42.50 | $42.67 | $42.67 | 11,288 |
| 2024-10-18 | $42.61 | $42.71 | $42.61 | $42.70 | $42.70 | 12,044 |
| 2024-10-17 | $42.69 | $42.85 | $42.55 | $42.55 | $42.55 | 58,844 |
| 2024-10-16 | $42.58 | $42.58 | $42.42 | $42.52 | $42.52 | 23,770 |
| 2024-10-15 | $42.52 | $42.52 | $42.39 | $42.47 | $42.47 | 6,264 |
| 2024-10-14 | $42.56 | $42.60 | $42.51 | $42.59 | $42.59 | 13,766 |
| 2024-10-11 | $42.39 | $42.44 | $42.35 | $42.42 | $42.42 | 12,124 |
| 2024-10-10 | $42.25 | $42.33 | $42.21 | $42.30 | $42.30 | 19,909 |
| 2024-10-09 | $42.17 | $42.37 | $42.17 | $42.35 | $42.35 | 35,106 |
| 2024-10-08 | $42.10 | $42.21 | $42.07 | $42.21 | $42.21 | 9,117 |
| 2024-10-07 | $42.08 | $42.12 | $41.98 | $41.99 | $41.99 | 5,373 |
| 2024-10-04 | $42.12 | $42.17 | $42.01 | $42.17 | $42.17 | 11,389 |
| 2024-10-03 | $42.08 | $42.08 | $41.87 | $41.96 | $41.96 | 13,953 |
| 2024-10-02 | $41.93 | $42.08 | $41.92 | $42.05 | $42.05 | 18,790 |
| 2024-10-01 | $42.24 | $42.24 | $41.92 | $42.05 | $42.05 | 11,317 |
| 2024-09-30 | $42.18 | $42.26 | $42.08 | $42.26 | $42.26 | 14,189 |
| 2024-09-27 | $42.24 | $42.27 | $42.13 | $42.16 | $42.16 | 10,689 |
| 2024-09-26 | $42.28 | $42.28 | $42.12 | $42.16 | $42.16 | 11,341 |
| 2024-09-25 | $42.14 | $42.17 | $42.04 | $42.08 | $42.08 | 403,193 |
| 2024-09-24 | $42.03 | $42.15 | $41.96 | $42.12 | $42.12 | 57,617 |
| 2024-09-23 | $42.00 | $42.11 | $42.00 | $42.05 | $42.05 | 24,626 |
| 2024-09-20 | $41.95 | $42.05 | $41.89 | $41.99 | $41.99 | 8,564 |
| 2024-09-19 | $41.90 | $42.09 | $41.90 | $42.00 | $42.00 | 25,706 |
| 2024-09-18 | $41.70 | $41.93 | $41.58 | $41.66 | $41.66 | 32,041 |
| 2024-09-17 | $41.75 | $41.80 | $41.60 | $41.67 | $41.67 | 9,066 |
| 2024-09-16 | $41.63 | $41.70 | $41.53 | $41.64 | $41.64 | 17,380 |
| 2024-09-13 | $41.62 | $41.69 | $41.55 | $41.64 | $41.64 | 17,035 |
| 2024-09-12 | $41.25 | $41.52 | $41.21 | $41.52 | $41.52 | 13,562 |
| 2024-09-11 | $40.77 | $41.35 | $40.60 | $41.35 | $41.35 | 8,178 |
| 2024-09-10 | $40.98 | $41.07 | $40.84 | $41.07 | $41.07 | 11,094 |
| 2024-09-09 | $40.79 | $40.97 | $40.70 | $40.89 | $40.89 | 16,550 |
| 2024-09-06 | $41.07 | $41.07 | $40.54 | $40.58 | $40.58 | 19,032 |
| 2024-09-05 | $41.17 | $41.19 | $40.92 | $40.98 | $40.98 | 10,420 |
| 2024-09-04 | $41.13 | $41.24 | $41.00 | $41.08 | $41.08 | 93,100 |
| 2024-09-03 | $41.56 | $41.56 | $41.05 | $41.10 | $41.10 | 43,517 |
| 2024-08-30 | $41.53 | $41.76 | $41.41 | $41.76 | $41.76 | 19,919 |
| 2024-08-29 | $41.57 | $41.66 | $41.40 | $41.46 | $41.46 | 15,985 |
| 2024-08-28 | $41.49 | $41.55 | $41.30 | $41.39 | $41.39 | 19,843 |
| 2024-08-27 | $41.41 | $41.58 | $41.40 | $41.54 | $41.54 | 179,860 |
| 2024-08-26 | $41.48 | $41.55 | $41.46 | $41.55 | $41.55 | 10,283 |
| 2024-08-23 | $41.44 | $41.57 | $41.40 | $41.56 | $41.56 | 6,056 |
| 2024-08-22 | $41.55 | $41.55 | $41.24 | $41.24 | $41.24 | 31,273 |
| 2024-08-21 | $41.44 | $41.53 | $41.39 | $41.50 | $41.50 | 127,024 |
| 2024-08-20 | $41.39 | $41.50 | $41.34 | $41.40 | $41.40 | 23,482 |
| 2024-08-19 | $41.24 | $41.42 | $41.21 | $41.42 | $41.42 | 33,072 |
| 2024-08-16 | $41.09 | $41.26 | $41.09 | $41.26 | $41.26 | 68,883 |
| 2024-08-15 | $40.94 | $41.18 | $40.94 | $41.12 | $41.12 | 23,927 |
| 2024-08-14 | $40.59 | $40.77 | $40.58 | $40.77 | $40.77 | 81,513 |
| 2024-08-13 | $40.31 | $40.67 | $40.31 | $40.61 | $40.61 | 19,024 |
| 2024-08-12 | $40.11 | $40.36 | $40.10 | $40.18 | $40.18 | 13,787 |
| 2024-08-09 | $40.00 | $40.24 | $40.00 | $40.24 | $40.24 | 15,249 |
| 2024-08-08 | $39.77 | $40.05 | $39.77 | $39.98 | $39.98 | 65,264 |
| 2024-08-07 | $39.99 | $40.05 | $39.37 | $39.38 | $39.38 | 32,193 |
| 2024-08-06 | $39.41 | $40.01 | $39.41 | $39.62 | $39.62 | 32,002 |
| 2024-08-05 | $38.98 | $39.70 | $38.89 | $39.18 | $39.18 | 24,589 |
| 2024-08-02 | $40.29 | $40.29 | $39.83 | $40.06 | $40.06 | 64,016 |
| 2024-08-01 | $41.09 | $41.09 | $40.40 | $40.55 | $40.55 | 10,621 |
| 2024-07-31 | $40.86 | $41.06 | $40.85 | $40.95 | $40.95 | 31,771 |
| 2024-07-30 | $40.76 | $40.76 | $40.43 | $40.59 | $40.59 | 20,282 |
| 2024-07-29 | $40.76 | $40.78 | $40.56 | $40.67 | $40.67 | 23,328 |
| 2024-07-26 | $40.58 | $40.73 | $40.55 | $40.62 | $40.62 | 13,629 |
| 2024-07-25 | $40.57 | $40.69 | $40.34 | $40.38 | $40.38 | 16,647 |
| 2024-07-24 | $40.72 | $40.72 | $40.44 | $40.44 | $40.44 | 25,894 |
| 2024-07-23 | $41.15 | $41.15 | $41.04 | $41.04 | $41.04 | 9,626 |
| 2024-07-22 | $40.99 | $41.10 | $40.90 | $41.08 | $41.08 | 21,759 |
| 2024-07-19 | $41.05 | $41.05 | $40.77 | $40.80 | $40.80 | 13,851 |
| 2024-07-18 | $41.12 | $41.21 | $40.88 | $41.01 | $41.01 | 104,837 |
| 2024-07-17 | $41.31 | $41.31 | $41.11 | $41.14 | $41.14 | 34,370 |
| 2024-07-16 | $41.39 | $41.45 | $41.32 | $41.43 | $41.43 | 12,248 |
| 2024-07-15 | $41.35 | $41.44 | $41.28 | $41.32 | $41.32 | 32,244 |
| 2024-07-12 | $41.20 | $41.42 | $41.20 | $41.27 | $41.27 | 26,717 |
| 2024-07-11 | $41.28 | $41.28 | $41.09 | $41.10 | $41.10 | 28,882 |
| 2024-07-10 | $41.15 | $41.31 | $41.13 | $41.31 | $41.31 | 29,421 |
| 2024-07-09 | $41.12 | $41.17 | $41.07 | $41.09 | $41.09 | 39,563 |
| 2024-07-08 | $41.05 | $41.10 | $41.02 | $41.06 | $41.06 | 28,355 |
| 2024-07-05 | $40.90 | $41.11 | $40.90 | $41.01 | $41.01 | 16,978 |
| 2024-07-03 | $40.79 | $40.97 | $40.79 | $40.97 | $40.97 | 14,555 |
| 2024-07-02 | $40.56 | $40.83 | $40.56 | $40.79 | $40.79 | 38,714 |
| 2024-07-01 | $40.62 | $40.68 | $40.52 | $40.65 | $40.65 | 18,164 |
| 2024-06-28 | $40.70 | $40.85 | $40.56 | $40.58 | $40.58 | 28,534 |
| 2024-06-27 | $40.59 | $40.72 | $40.59 | $40.65 | $40.65 | 24,632 |
| 2024-06-26 | $40.55 | $40.65 | $40.53 | $40.58 | $40.58 | 561,321 |
| 2024-06-25 | $40.53 | $40.61 | $40.51 | $40.58 | $40.58 | 64,039 |
| 2024-06-24 | $40.51 | $40.66 | $40.50 | $40.50 | $40.50 | 35,845 |
| 2024-06-21 | $40.48 | $40.62 | $40.48 | $40.51 | $40.51 | 29,640 |
| 2024-06-20 | $40.66 | $40.71 | $40.52 | $40.59 | $40.59 | 1,782,389 |
| 2024-06-18 | $40.62 | $40.69 | $40.57 | $40.62 | $40.62 | 299,887 |
| 2024-06-17 | $40.35 | $40.66 | $40.35 | $40.55 | $40.55 | 100,359 |
| 2024-06-14 | $40.32 | $40.41 | $40.32 | $40.37 | $40.37 | 13,279 |
| 2024-06-13 | $40.30 | $40.42 | $40.26 | $40.42 | $40.42 | 17,988 |
| 2024-06-12 | $40.41 | $40.46 | $40.27 | $40.39 | $40.39 | 62,263 |
| 2024-06-11 | $39.97 | $40.13 | $39.92 | $40.12 | $40.12 | 23,427 |
| 2024-06-10 | $39.94 | $40.09 | $39.94 | $40.09 | $40.09 | 17,079 |
| 2024-06-07 | $39.95 | $40.13 | $39.95 | $39.97 | $39.97 | 23,134 |
| 2024-06-06 | $40.01 | $40.07 | $39.96 | $40.00 | $40.00 | 18,975 |
| 2024-06-05 | $39.86 | $40.03 | $39.77 | $40.02 | $40.02 | 14,300 |
| 2024-06-04 | $39.67 | $39.75 | $39.59 | $39.71 | $39.71 | 32,803 |
| 2024-06-03 | $39.78 | $39.78 | $39.50 | $39.71 | $39.71 | 21,447 |
| 2024-05-31 | $39.53 | $39.64 | $39.24 | $39.64 | $39.64 | 15,812 |
| 2024-05-30 | $39.50 | $39.58 | $39.43 | $39.45 | $39.45 | 20,114 |
| 2024-05-29 | $39.59 | $39.67 | $39.57 | $39.57 | $39.57 | 24,152 |
| 2024-05-28 | $39.83 | $39.83 | $39.67 | $39.80 | $39.80 | 15,471 |
| 2024-05-24 | $39.68 | $39.80 | $39.67 | $39.77 | $39.77 | 17,152 |
| 2024-05-23 | $39.85 | $39.85 | $39.48 | $39.58 | $39.58 | 24,539 |
| 2024-05-22 | $39.77 | $39.85 | $39.68 | $39.78 | $39.78 | 43,525 |
| 2024-05-21 | $39.74 | $39.84 | $39.73 | $39.84 | $39.84 | 321,718 |
| 2024-05-20 | $39.81 | $39.82 | $39.73 | $39.76 | $39.76 | 18,541 |
| 2024-05-17 | $39.69 | $39.73 | $39.62 | $39.73 | $39.73 | 66,449 |
| 2024-05-16 | $39.74 | $39.77 | $39.68 | $39.68 | $39.68 | 30,370 |
| 2024-05-15 | $39.54 | $39.74 | $39.51 | $39.74 | $39.74 | 43,143 |
| 2024-05-14 | $39.29 | $39.44 | $39.24 | $39.40 | $39.40 | 30,334 |
| 2024-05-13 | $39.28 | $39.34 | $39.24 | $39.29 | $39.29 | 33,335 |
| 2024-05-10 | $39.33 | $39.34 | $39.23 | $39.28 | $39.28 | 225,993 |
| 2024-05-09 | $39.11 | $39.23 | $39.05 | $39.20 | $39.20 | 56,568 |
| 2024-05-08 | $39.00 | $39.13 | $39.00 | $39.10 | $39.10 | 72,015 |
| 2024-05-07 | $39.05 | $39.15 | $39.05 | $39.08 | $39.08 | 49,758 |
| 2024-05-06 | $38.90 | $39.06 | $38.90 | $39.06 | $39.06 | 47,878 |
| 2024-05-03 | $38.79 | $38.84 | $38.65 | $38.81 | $38.81 | 48,485 |
| 2024-05-02 | $38.42 | $38.49 | $38.21 | $38.46 | $38.46 | 30,858 |
| 2024-05-01 | $38.26 | $38.63 | $38.17 | $38.25 | $38.25 | 44,112 |
| 2024-04-30 | $38.62 | $38.69 | $38.32 | $38.32 | $38.32 | 150,654 |
| 2024-04-29 | $38.69 | $38.74 | $38.59 | $38.72 | $38.72 | 159,940 |
| 2024-04-26 | $38.50 | $38.70 | $38.50 | $38.65 | $38.65 | 196,488 |
| 2024-04-25 | $38.15 | $38.39 | $38.03 | $38.37 | $38.37 | 49,739 |
| 2024-04-24 | $38.46 | $38.54 | $38.34 | $38.50 | $38.50 | 271,480 |
| 2024-04-23 | $38.27 | $38.50 | $38.27 | $38.46 | $38.46 | 33,660 |
| 2024-04-22 | $38.06 | $38.29 | $37.92 | $38.17 | $38.17 | 74,968 |
| 2024-04-19 | $38.07 | $38.14 | $37.83 | $37.90 | $37.90 | 163,302 |
| 2024-04-18 | $38.25 | $38.34 | $38.07 | $38.12 | $38.12 | 77,954 |
| 2024-04-17 | $38.45 | $38.45 | $38.11 | $38.18 | $38.18 | 94,344 |
| 2024-04-16 | $38.38 | $38.41 | $38.25 | $38.31 | $38.31 | 37,831 |
| 2024-04-15 | $38.88 | $38.89 | $38.32 | $38.35 | $38.35 | 63,735 |
| 2024-04-12 | $38.88 | $38.88 | $38.59 | $38.66 | $38.66 | 134,855 |
| 2024-04-11 | $38.88 | $39.07 | $38.73 | $39.03 | $39.03 | 53,073 |
| 2024-04-10 | $38.82 | $38.91 | $38.73 | $38.88 | $38.88 | 92,680 |
| 2024-04-09 | $39.10 | $39.14 | $38.83 | $39.06 | $39.06 | 47,969 |
| 2024-04-08 | $39.07 | $39.10 | $39.00 | $39.04 | $39.04 | 50,027 |
| 2024-04-05 | $38.85 | $39.10 | $38.84 | $39.04 | $39.04 | 52,593 |
| 2024-04-04 | $39.26 | $39.27 | $38.77 | $38.77 | $38.77 | 63,026 |
| 2024-04-03 | $38.97 | $39.15 | $38.96 | $39.07 | $39.07 | 98,232 |
| 2024-04-02 | $39.01 | $39.05 | $38.91 | $39.04 | $39.04 | 191,793 |
| 2024-04-01 | $39.24 | $39.32 | $39.11 | $39.11 | $39.11 | 118,619 |
| 2024-03-28 | $39.26 | $39.29 | $39.21 | $39.24 | $39.24 | 85,141 |
| 2024-03-27 | $39.17 | $39.24 | $39.07 | $39.24 | $39.24 | 86,002 |
| 2024-03-26 | $39.13 | $39.16 | $39.01 | $39.03 | $39.03 | 440,301 |
| 2024-03-25 | $39.08 | $39.13 | $39.04 | $39.05 | $39.05 | 420,310 |
| 2024-03-22 | $39.17 | $39.22 | $39.12 | $39.14 | $39.14 | 149,207 |
| 2024-03-21 | $39.26 | $39.27 | $39.16 | $39.18 | $39.18 | 296,473 |
| 2024-03-20 | $38.90 | $39.13 | $38.83 | $39.12 | $39.12 | 1,141,406 |
| 2024-03-19 | $38.70 | $38.91 | $38.66 | $38.90 | $38.90 | 944,078 |
| 2024-03-18 | $38.81 | $38.90 | $38.73 | $38.74 | $38.74 | 349,759 |
| 2024-03-15 | $38.62 | $38.64 | $38.59 | $38.64 | $38.64 | 643,456 |
| 2024-03-14 | $38.62 | $38.62 | $38.58 | $38.61 | $38.61 | 50,015 |
| 2024-03-13 | $38.60 | $38.62 | $38.53 | $38.59 | $38.59 | 27,584 |
| 2024-03-12 | $38.62 | $38.62 | $38.58 | $38.58 | $38.58 | 29,281 |
| 2024-03-11 | $38.58 | $38.60 | $38.55 | $38.58 | $38.58 | 18,559 |
| 2024-03-08 | $38.58 | $38.58 | $38.54 | $38.57 | $38.57 | 19,692 |
| 2024-03-07 | $38.56 | $38.58 | $38.50 | $38.56 | $38.56 | 130,128 |
| 2024-03-06 | $38.56 | $38.57 | $38.51 | $38.53 | $38.53 | 13,494 |
| 2024-03-05 | $38.50 | $38.56 | $38.49 | $38.52 | $38.52 | 9,590 |
| 2024-03-04 | $38.47 | $38.54 | $38.47 | $38.51 | $38.51 | 17,927 |
| 2024-03-01 | $38.56 | $38.56 | $38.49 | $38.49 | $38.49 | 12,782 |
| 2024-02-29 | $38.53 | $38.53 | $38.46 | $38.46 | $38.46 | 6,136 |
| 2024-02-28 | $38.50 | $38.52 | $38.44 | $38.46 | $38.46 | 1,646 |
| 2024-02-27 | $38.47 | $38.52 | $38.45 | $38.48 | $38.48 | 3,963 |
| 2024-02-26 | $38.44 | $38.51 | $38.43 | $38.51 | $38.51 | 33,712 |
| 2024-02-23 | $38.47 | $38.51 | $38.44 | $38.47 | $38.47 | 10,911 |
| 2024-02-22 | $38.47 | $38.47 | $38.40 | $38.45 | $38.45 | 463,369 |
| 2024-02-21 | $38.37 | $38.42 | $38.36 | $38.39 | $38.39 | 168,177 |
| 2024-02-20 | $38.40 | $38.42 | $38.35 | $38.39 | $38.39 | 8,376 |
| 2024-02-16 | $38.42 | $38.44 | $38.37 | $38.40 | $38.40 | 14,792 |
| 2024-02-15 | $38.33 | $38.40 | $38.33 | $38.38 | $38.38 | 7,554 |
| 2024-02-14 | $38.34 | $38.37 | $38.31 | $38.34 | $38.34 | 4,935 |
| 2024-02-13 | $38.31 | $38.35 | $38.24 | $38.30 | $38.30 | 18,826 |
| 2024-02-12 | $38.37 | $38.39 | $38.34 | $38.34 | $38.34 | 2,961 |
| 2024-02-09 | $38.36 | $38.36 | $38.32 | $38.36 | $38.36 | 1,036 |
| 2024-02-08 | $38.33 | $38.35 | $38.30 | $38.33 | $38.33 | 3,478 |
| 2024-02-07 | $38.30 | $38.32 | $38.29 | $38.31 | $38.31 | 8,933 |
| 2024-02-06 | $38.27 | $38.32 | $38.25 | $38.27 | $38.27 | 17,804 |
| 2024-02-05 | $38.27 | $38.28 | $38.21 | $38.26 | $38.26 | 3,992 |
| 2024-02-02 | $38.23 | $38.29 | $38.22 | $38.29 | $38.29 | 9,305 |
| 2024-02-01 | $38.17 | $38.22 | $38.16 | $38.20 | $38.20 | 1,746 |
| 2024-01-31 | $38.20 | $38.21 | $38.16 | $38.18 | $38.18 | 3,102 |
| 2024-01-30 | $38.18 | $38.23 | $38.18 | $38.19 | $38.19 | 5,012 |
| 2024-01-29 | $38.19 | $38.21 | $38.14 | $38.21 | $38.21 | 7,866 |
| 2024-01-26 | $38.14 | $38.20 | $38.14 | $38.20 | $38.20 | 7,061 |
| 2024-01-25 | $38.13 | $38.17 | $38.11 | $38.17 | $38.17 | 6,492 |
| 2024-01-24 | $38.14 | $38.19 | $38.11 | $38.15 | $38.15 | 589,353 |
| 2024-01-23 | $38.13 | $38.15 | $38.07 | $38.15 | $38.15 | 171,589 |
| 2024-01-22 | $38.06 | $38.11 | $38.04 | $38.05 | $38.05 | 70,987 |
| 2024-01-19 | $37.98 | $38.08 | $37.94 | $38.03 | $38.03 | 4,754 |
| 2024-01-18 | $37.89 | $37.92 | $37.86 | $37.92 | $37.92 | 47,168 |
| 2024-01-17 | $37.78 | $37.83 | $37.75 | $37.82 | $37.82 | 6,254 |
| 2024-01-16 | $37.89 | $37.92 | $37.83 | $37.88 | $37.88 | 6,104 |
| 2024-01-12 | $37.93 | $37.96 | $37.88 | $37.93 | $37.93 | 4,571 |
| 2024-01-11 | $37.90 | $37.91 | $37.81 | $37.91 | $37.91 | 3,717 |
| 2024-01-10 | $37.81 | $37.90 | $37.81 | $37.89 | $37.89 | 2,966 |
| 2024-01-09 | $37.73 | $37.84 | $37.73 | $37.79 | $37.79 | 11,707 |
| 2024-01-08 | $37.72 | $37.84 | $37.68 | $37.82 | $37.82 | 7,979 |
| 2024-01-05 | $37.62 | $37.66 | $37.57 | $37.64 | $37.64 | 5,581 |
| 2024-01-04 | $37.61 | $37.64 | $37.58 | $37.58 | $37.58 | 3,789 |
| 2024-01-03 | $37.61 | $37.66 | $37.59 | $37.60 | $37.60 | 4,710 |
| 2024-01-02 | $37.71 | $37.72 | $37.66 | $37.72 | $37.72 | 11,029 |
| 2023-12-29 | $37.71 | $37.79 | $37.69 | $37.75 | $37.75 | 4,495 |
| 2023-12-28 | $37.78 | $37.80 | $37.72 | $37.75 | $37.75 | 3,046 |
| 2023-12-27 | $37.75 | $37.75 | $37.70 | $37.75 | $37.75 | 4,442 |
| 2023-12-26 | $37.64 | $37.74 | $37.64 | $37.70 | $37.70 | 4,508 |
| 2023-12-22 | $37.60 | $37.66 | $37.60 | $37.64 | $37.64 | 19,932 |
| 2023-12-21 | $37.55 | $37.59 | $37.47 | $37.59 | $37.59 | 8,599 |
| 2023-12-20 | $37.61 | $37.70 | $37.45 | $37.45 | $37.45 | 15,256 |
| 2023-12-19 | $37.62 | $37.64 | $37.58 | $37.63 | $37.63 | 7,472 |
| 2023-12-18 | $37.55 | $37.63 | $37.55 | $37.57 | $37.57 | 10,018 |
| 2023-12-15 | $37.52 | $37.58 | $37.49 | $37.57 | $37.57 | 13,987 |
| 2023-12-14 | $37.59 | $37.59 | $37.48 | $37.54 | $37.54 | 15,404 |
| 2023-12-13 | $37.31 | $37.54 | $37.31 | $37.54 | $37.54 | 3,971 |
| 2023-12-12 | $37.21 | $37.33 | $37.21 | $37.32 | $37.32 | 6,123 |
| 2023-12-11 | $37.09 | $37.21 | $37.09 | $37.21 | $37.21 | 2,386 |
| 2023-12-08 | $37.12 | $37.18 | $37.04 | $37.14 | $37.14 | 3,301 |
| 2023-12-07 | $37.02 | $37.08 | $37.00 | $37.04 | $37.04 | 9,808 |
| 2023-12-06 | $37.01 | $37.02 | $36.89 | $36.89 | $36.89 | 13,068 |
| 2023-12-05 | $36.94 | $37.00 | $36.91 | $36.96 | $36.96 | 2,035 |
| 2023-12-04 | $36.93 | $36.97 | $36.93 | $36.96 | $36.96 | 1,088 |
| 2023-12-01 | $36.93 | $37.09 | $36.93 | $37.06 | $37.06 | 7,450 |
| 2023-11-30 | $36.82 | $36.95 | $36.82 | $36.95 | $36.95 | 2,170 |
| 2023-11-29 | $36.90 | $36.92 | $36.87 | $36.90 | $36.90 | 2,140 |
| 2023-11-28 | $36.83 | $36.90 | $36.83 | $36.88 | $36.88 | 6,685 |
| 2023-11-27 | $36.89 | $36.93 | $36.88 | $36.88 | $36.88 | 3,506 |
| 2023-11-24 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 95 |
| 2023-11-22 | $36.87 | $36.89 | $36.81 | $36.86 | $36.86 | 42,418 |
| 2023-11-21 | $36.72 | $36.83 | $36.72 | $36.81 | $36.81 | 5,261 |
| 2023-11-20 | $36.71 | $36.81 | $36.71 | $36.81 | $36.81 | 26,591 |
| 2023-11-17 | $36.64 | $36.65 | $36.61 | $36.65 | $36.65 | 12,809 |
| 2023-11-16 | $36.52 | $36.60 | $36.52 | $36.60 | $36.60 | 1,008 |
| 2023-11-15 | $36.57 | $36.62 | $36.54 | $36.57 | $36.57 | 8,788 |
| 2023-11-14 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 271 |
| 2023-11-13 | $36.07 | $36.10 | $36.07 | $36.10 | $36.10 | 1,031 |
| 2023-11-10 | $35.81 | $36.16 | $35.77 | $36.12 | $36.12 | 3,172 |
| 2023-11-09 | $35.98 | $35.98 | $35.67 | $35.72 | $35.72 | 3,948 |
| 2023-11-08 | $35.99 | $35.99 | $35.83 | $35.92 | $35.92 | 5,844 |
| 2023-11-07 | $35.83 | $35.93 | $35.83 | $35.88 | $35.88 | 938 |
| 2023-11-06 | $35.70 | $35.81 | $35.70 | $35.81 | $35.81 | 289 |
| 2023-11-03 | $35.68 | $35.78 | $35.68 | $35.77 | $35.77 | 1,987 |
| 2023-11-02 | $35.26 | $35.50 | $35.26 | $35.50 | $35.50 | 6,685 |
| 2023-11-01 | $34.83 | $35.03 | $34.83 | $35.03 | $35.03 | 6,907 |
| 2023-10-31 | $34.46 | $34.75 | $34.46 | $34.75 | $34.75 | 13,506 |
| 2023-10-30 | $34.48 | $34.59 | $34.41 | $34.58 | $34.58 | 8,373 |
| 2023-10-27 | $34.42 | $34.44 | $34.23 | $34.24 | $34.24 | 16,159 |
| 2023-10-26 | $34.57 | $34.66 | $34.33 | $34.38 | $34.38 | 8,654 |
| 2023-10-25 | $34.87 | $34.87 | $34.65 | $34.65 | $34.65 | 9,975 |
| 2023-10-24 | $35.03 | $35.08 | $34.86 | $35.07 | $35.07 | 14,441 |
| 2023-10-23 | $34.95 | $35.03 | $34.86 | $34.86 | $34.86 | 6,950 |
| 2023-10-20 | $35.14 | $35.14 | $34.90 | $34.90 | $34.90 | 3,607 |
| 2023-10-19 | $35.49 | $35.49 | $35.21 | $35.21 | $35.21 | 5,017 |
| 2023-10-18 | $35.40 | $35.46 | $35.38 | $35.40 | $35.40 | 735 |
| 2023-10-17 | $35.60 | $35.74 | $35.60 | $35.70 | $35.70 | 2,213 |
| 2023-10-16 | $35.54 | $35.79 | $35.54 | $35.74 | $35.74 | 3,700 |
| 2023-10-13 | $35.64 | $35.64 | $35.42 | $35.45 | $35.45 | 13,865 |
| 2023-10-12 | $35.72 | $35.79 | $35.47 | $35.62 | $35.62 | 9,586 |
| 2023-10-11 | $35.65 | $35.71 | $35.57 | $35.71 | $35.71 | 15,337 |
| 2023-10-10 | $35.60 | $35.71 | $35.56 | $35.60 | $35.60 | 17,769 |
| 2023-10-09 | $35.22 | $35.48 | $35.17 | $35.46 | $35.46 | 4,474 |
| 2023-10-06 | $35.14 | $35.39 | $35.14 | $35.33 | $35.33 | 3,589 |
| 2023-10-05 | $34.90 | $35.04 | $34.90 | $35.04 | $35.04 | 1,273 |
| 2023-10-04 | $35.00 | $35.11 | $34.93 | $35.07 | $35.07 | 10,487 |
| 2023-10-03 | $35.09 | $35.09 | $34.80 | $34.85 | $34.85 | 4,927 |
| 2023-10-02 | $35.15 | $35.25 | $35.05 | $35.20 | $35.20 | 10,692 |
| 2023-09-29 | $35.31 | $35.37 | $35.14 | $35.20 | $35.20 | 18,282 |
| 2023-09-28 | $35.07 | $35.32 | $35.07 | $35.26 | $35.26 | 1,060 |
| 2023-09-27 | $35.13 | $35.23 | $34.91 | $35.11 | $35.11 | 7,826 |
| 2023-09-26 | $35.29 | $35.29 | $35.06 | $35.09 | $35.09 | 18,615 |
| 2023-09-25 | $35.32 | $35.43 | $35.27 | $35.42 | $35.42 | 5,016 |
| 2023-09-22 | $35.43 | $35.49 | $35.35 | $35.35 | $35.35 | 154,370 |
| 2023-09-21 | $35.57 | $35.57 | $35.40 | $35.42 | $35.42 | 3,012 |
| 2023-09-20 | $35.95 | $36.04 | $35.79 | $35.79 | $35.79 | 8,408 |
| 2023-09-19 | $35.90 | $35.93 | $35.83 | $35.93 | $35.93 | 3,815 |
| 2023-09-18 | $35.95 | $36.04 | $35.93 | $35.95 | $35.95 | 7,870 |
| 2023-09-15 | $36.12 | $36.12 | $35.95 | $35.96 | $35.96 | 981 |
| 2023-09-14 | $36.08 | $36.17 | $36.06 | $36.17 | $36.17 | 3,413 |
| 2023-09-13 | $35.99 | $36.04 | $35.97 | $35.97 | $35.97 | 2,255 |
| 2023-09-12 | $36.07 | $36.07 | $35.93 | $35.99 | $35.99 | 7,295 |
| 2023-09-11 | $36.01 | $36.06 | $35.97 | $36.03 | $36.03 | 6,591 |
| 2023-09-08 | $35.95 | $36.01 | $35.89 | $35.95 | $35.95 | 4,299 |
| 2023-09-07 | $35.79 | $35.90 | $35.79 | $35.90 | $35.90 | 4,979 |
| 2023-09-06 | $35.93 | $35.93 | $35.87 | $35.92 | $35.92 | 8,206 |
| 2023-09-05 | $36.06 | $36.08 | $36.03 | $36.04 | $36.04 | 18,678 |
| 2023-09-01 | $36.14 | $36.16 | $36.07 | $36.07 | $36.07 | 6,279 |
| 2023-08-31 | $36.05 | $36.08 | $36.04 | $36.08 | $36.08 | 3,249 |
| 2023-08-30 | $36.03 | $36.07 | $35.99 | $36.07 | $36.07 | 12,409 |
| 2023-08-29 | $35.72 | $35.99 | $35.72 | $35.99 | $35.99 | 3,070 |
| 2023-08-28 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 74 |
| 2023-08-25 | $35.52 | $35.68 | $35.52 | $35.61 | $35.61 | 1,997 |
| 2023-08-24 | $35.77 | $35.77 | $35.47 | $35.47 | $35.47 | 16,379 |
| 2023-08-23 | $35.50 | $35.74 | $35.50 | $35.70 | $35.70 | 51,077 |
| 2023-08-22 | $35.55 | $35.56 | $35.49 | $35.49 | $35.49 | 12,664 |
| 2023-08-21 | $35.50 | $35.55 | $35.39 | $35.55 | $35.55 | 6,570 |
| 2023-08-18 | $35.28 | $35.41 | $35.28 | $35.40 | $35.40 | 11,314 |
| 2023-08-17 | $35.54 | $35.55 | $35.38 | $35.38 | $35.38 | 5,329 |
| 2023-08-16 | $35.71 | $35.71 | $35.54 | $35.54 | $35.54 | 3,868 |
| 2023-08-15 | $35.74 | $35.77 | $35.63 | $35.66 | $35.66 | 15,997 |
| 2023-08-14 | $35.79 | $35.86 | $35.77 | $35.84 | $35.84 | 14,745 |
| 2023-08-11 | $35.76 | $35.79 | $35.71 | $35.76 | $35.76 | 4,318 |
| 2023-08-10 | $35.90 | $35.91 | $35.71 | $35.75 | $35.75 | 17,292 |
| 2023-08-09 | $35.82 | $35.88 | $35.72 | $35.76 | $35.76 | 21,776 |
| 2023-08-08 | $35.72 | $35.85 | $35.69 | $35.85 | $35.85 | 12,420 |
| 2023-08-07 | $35.89 | $35.90 | $35.86 | $35.90 | $35.90 | 3,905 |
| 2023-08-04 | $35.86 | $35.99 | $35.71 | $35.73 | $35.73 | 13,055 |
| 2023-08-03 | $35.74 | $35.90 | $35.74 | $35.82 | $35.82 | 14,670 |
| 2023-08-02 | $35.89 | $35.90 | $35.82 | $35.86 | $35.86 | 8,029 |
| 2023-08-01 | $36.05 | $36.11 | $36.05 | $36.08 | $36.08 | 10,487 |
| 2023-07-31 | $36.10 | $36.12 | $36.07 | $36.10 | $36.10 | 40,918 |
| 2023-07-28 | $36.14 | $36.15 | $36.04 | $36.12 | $36.12 | 17,410 |
| 2023-07-27 | $36.16 | $36.18 | $35.95 | $35.95 | $35.95 | 19,909 |
| 2023-07-26 | $36.05 | $36.13 | $36.03 | $36.09 | $36.09 | 12,177 |
| 2023-07-25 | $36.05 | $36.09 | $35.99 | $36.08 | $36.08 | 59,935 |
| 2023-07-24 | $36.04 | $36.06 | $35.98 | $36.05 | $36.05 | 12,010 |
| 2023-07-21 | $35.96 | $36.02 | $35.93 | $35.96 | $35.96 | 6,809 |
| 2023-07-20 | $36.02 | $36.02 | $35.89 | $35.95 | $35.95 | 9,147 |
| 2023-07-19 | $36.05 | $36.07 | $35.96 | $36.04 | $36.04 | 33,436 |
| 2023-07-18 | $35.86 | $36.04 | $35.86 | $35.99 | $35.99 | 9,358 |
| 2023-07-17 | $35.90 | $35.90 | $35.86 | $35.90 | $35.90 | 4,401 |
| 2023-07-14 | $35.88 | $35.93 | $35.81 | $35.86 | $35.86 | 22,174 |
| 2023-07-13 | $35.81 | $35.86 | $35.81 | $35.85 | $35.85 | 3,246 |
| 2023-07-12 | $35.75 | $35.77 | $35.72 | $35.77 | $35.77 | 1,118 |
| 2023-07-11 | $35.50 | $35.56 | $35.49 | $35.56 | $35.56 | 5,558 |
| 2023-07-10 | $35.44 | $35.50 | $35.42 | $35.50 | $35.50 | 3,963 |
| 2023-07-07 | $35.39 | $35.51 | $35.39 | $35.40 | $35.40 | 49,691 |
| 2023-07-06 | $35.30 | $35.46 | $35.30 | $35.45 | $35.45 | 4,033 |
| 2023-07-05 | $35.60 | $35.64 | $35.54 | $35.61 | $35.61 | 48,738 |
| 2023-07-03 | $35.55 | $35.60 | $35.55 | $35.60 | $35.60 | 108 |
| 2023-06-30 | $35.53 | $35.65 | $35.53 | $35.63 | $35.63 | 3,587 |
| 2023-06-29 | $35.29 | $35.37 | $35.29 | $35.36 | $35.36 | 8,776 |
| 2023-06-28 | $35.24 | $35.35 | $35.24 | $35.35 | $35.35 | 8,087 |
| 2023-06-27 | $35.15 | $35.32 | $35.13 | $35.30 | $35.30 | 44,466 |
| 2023-06-26 | $35.16 | $35.16 | $35.04 | $35.04 | $35.04 | 6,581 |
| 2023-06-23 | $35.16 | $35.22 | $35.10 | $35.17 | $35.17 | 3,491 |
| 2023-06-22 | $35.16 | $35.22 | $35.11 | $35.21 | $35.21 | 14,596 |
| 2023-06-21 | $35.14 | $35.20 | $35.12 | $35.13 | $35.13 | 2,088 |
| 2023-06-20 | $35.15 | $35.26 | $35.15 | $35.20 | $35.20 | 10,098 |
| 2023-06-16 | $35.37 | $35.39 | $35.29 | $35.29 | $35.29 | 16,992 |
| 2023-06-15 | $35.26 | $35.32 | $35.24 | $35.32 | $35.32 | 2,490 |
| 2023-06-14 | $35.15 | $35.22 | $35.03 | $35.21 | $35.21 | 4,674 |
| 2023-06-13 | $35.09 | $35.19 | $35.07 | $35.15 | $35.15 | 3,491 |
| 2023-06-12 | $34.88 | $35.05 | $34.88 | $35.02 | $35.02 | 11,507 |
| 2023-06-09 | $34.92 | $34.98 | $34.89 | $34.89 | $34.89 | 1,724 |
| 2023-06-08 | $34.78 | $34.85 | $34.72 | $34.85 | $34.85 | 2,111 |
| 2023-06-07 | $34.85 | $34.85 | $34.72 | $34.76 | $34.76 | 4,361 |
| 2023-06-06 | $34.74 | $34.80 | $34.72 | $34.79 | $34.79 | 3,848 |
| 2023-06-05 | $34.78 | $34.80 | $34.68 | $34.68 | $34.68 | 9,024 |
| 2023-06-02 | $34.69 | $34.80 | $34.69 | $34.74 | $34.74 | 4,704 |
| 2023-06-01 | $34.23 | $34.49 | $34.23 | $34.45 | $34.45 | 17,522 |
| 2023-05-31 | $34.28 | $34.30 | $34.13 | $34.21 | $34.21 | 4,488 |
| 2023-05-30 | $34.38 | $34.39 | $34.24 | $34.32 | $34.32 | 32,934 |
| 2023-05-26 | $34.16 | $34.36 | $34.16 | $34.33 | $34.33 | 14,428 |
| 2023-05-25 | $33.99 | $34.12 | $33.97 | $34.02 | $34.02 | 3,592 |
| 2023-05-24 | $33.91 | $33.95 | $33.82 | $33.86 | $33.86 | 52,709 |
| 2023-05-23 | $34.17 | $34.20 | $34.03 | $34.07 | $34.07 | 7,554 |
| 2023-05-22 | $34.20 | $34.29 | $34.20 | $34.24 | $34.24 | 15,108 |
| 2023-05-19 | $34.37 | $34.38 | $34.21 | $34.26 | $34.26 | 9,133 |
| 2023-05-18 | $34.12 | $34.26 | $34.12 | $34.26 | $34.26 | 11,637 |
| 2023-05-17 | $33.98 | $34.12 | $33.85 | $34.12 | $34.12 | 11,235 |
| 2023-05-16 | $33.91 | $33.95 | $33.80 | $33.80 | $33.80 | 15,608 |
| 2023-05-15 | $33.92 | $34.00 | $33.87 | $34.00 | $34.00 | 13,302 |
| 2023-05-12 | $33.95 | $33.95 | $33.76 | $33.91 | $33.91 | 8,673 |
| 2023-05-11 | $33.85 | $33.92 | $33.80 | $33.89 | $33.89 | 21,044 |
| 2023-05-10 | $33.94 | $33.95 | $33.75 | $33.94 | $33.94 | 33,868 |
| 2023-05-09 | $33.87 | $33.89 | $33.81 | $33.84 | $33.84 | 17,156 |
| 2023-05-08 | $33.90 | $33.96 | $33.87 | $33.89 | $33.89 | 21,352 |
| 2023-05-05 | $33.77 | $33.96 | $33.74 | $33.90 | $33.90 | 32,297 |
| 2023-05-04 | $33.52 | $33.61 | $33.44 | $33.50 | $33.50 | 10,182 |
| 2023-05-03 | $33.87 | $33.94 | $33.64 | $33.66 | $33.66 | 14,705 |
| 2023-05-02 | $34.03 | $34.03 | $33.66 | $33.80 | $33.80 | 44,914 |
| 2023-05-01 | $34.05 | $34.13 | $34.04 | $34.08 | $34.08 | 24,540 |
| 2023-04-28 | $33.97 | $34.04 | $33.91 | $34.03 | $34.03 | 14,374 |
| 2023-04-27 | $33.64 | $33.87 | $33.60 | $33.84 | $33.84 | 26,873 |
| 2023-04-26 | $33.51 | $33.64 | $33.38 | $33.39 | $33.39 | 709,911 |
| 2023-04-25 | $33.77 | $33.77 | $33.52 | $33.53 | $33.53 | 103,543 |
| 2023-04-24 | $33.85 | $33.87 | $33.76 | $33.85 | $33.85 | 29,147 |
| 2023-04-21 | $33.85 | $33.85 | $33.74 | $33.81 | $33.81 | 29,575 |
| 2023-04-20 | $33.80 | $33.90 | $33.71 | $33.80 | $33.80 | 52,597 |
| 2023-04-19 | $33.83 | $33.96 | $33.82 | $33.91 | $33.91 | 39,462 |
| 2023-04-18 | $33.98 | $33.98 | $33.84 | $33.91 | $33.91 | 22,858 |
| 2023-04-17 | $33.80 | $33.87 | $33.75 | $33.86 | $33.86 | 28,104 |
| 2023-04-14 | $33.82 | $33.90 | $33.69 | $33.84 | $33.84 | 53,908 |
| 2023-04-13 | $33.64 | $33.85 | $33.64 | $33.84 | $33.84 | 8,345 |
| 2023-04-12 | $33.69 | $33.76 | $33.54 | $33.57 | $33.57 | 38,819 |
| 2023-04-11 | $33.72 | $33.72 | $33.60 | $33.63 | $33.63 | 192,027 |
| 2023-04-10 | $33.49 | $33.63 | $33.48 | $33.61 | $33.61 | 48,633 |
| 2023-04-06 | $33.55 | $33.65 | $33.45 | $33.65 | $33.65 | 34,153 |
| 2023-04-05 | $33.58 | $33.61 | $33.46 | $33.54 | $33.54 | 155,933 |
| 2023-04-04 | $33.67 | $33.74 | $33.53 | $33.61 | $33.61 | 39,937 |
| 2023-04-03 | $33.57 | $33.69 | $33.56 | $33.68 | $33.68 | 60,731 |
| 2023-03-31 | $33.36 | $33.62 | $33.36 | $33.62 | $33.62 | 38,310 |
| 2023-03-30 | $33.35 | $33.35 | $33.17 | $33.35 | $33.35 | 33,287 |
| 2023-03-29 | $33.10 | $33.23 | $33.03 | $33.22 | $33.22 | 216,993 |
| 2023-03-28 | $32.92 | $32.95 | $32.81 | $32.93 | $32.93 | 68,168 |
| 2023-03-27 | $32.98 | $33.05 | $32.84 | $32.94 | $32.94 | 46,489 |
| 2023-03-24 | $32.70 | $32.93 | $32.49 | $32.93 | $32.93 | 31,431 |
| 2023-03-23 | $32.90 | $33.06 | $32.61 | $32.81 | $32.81 | 112,092 |
| 2023-03-22 | $33.05 | $33.21 | $32.74 | $32.74 | $32.74 | 293,041 |
| 2023-03-21 | $32.99 | $33.09 | $32.86 | $33.06 | $33.06 | 286,291 |
| 2023-03-20 | $32.65 | $32.80 | $32.53 | $32.76 | $32.76 | 596,313 |
| 2023-03-17 | $32.83 | $32.85 | $32.47 | $32.62 | $32.62 | 349,042 |
| 2023-03-16 | $32.25 | $32.89 | $32.24 | $32.87 | $32.87 | 68,879 |
| 2023-03-15 | $32.22 | $32.37 | $32.02 | $32.37 | $32.37 | 15,784 |
| 2023-03-14 | $32.51 | $32.63 | $32.30 | $32.55 | $32.55 | 29,901 |
| 2023-03-13 | $31.81 | $32.31 | $31.81 | $32.06 | $32.06 | 16,843 |
| 2023-03-10 | $32.26 | $32.46 | $31.98 | $32.10 | $32.10 | 46,787 |
| 2023-03-09 | $32.90 | $32.91 | $32.43 | $32.44 | $32.44 | 4,547 |
| 2023-03-08 | $32.74 | $32.86 | $32.71 | $32.82 | $32.82 | 21,505 |
| 2023-03-07 | $32.95 | $32.95 | $32.78 | $32.78 | $32.78 | 16,948 |
| 2023-03-06 | $33.00 | $33.07 | $32.97 | $32.99 | $32.99 | 4,255 |
| 2023-03-03 | $32.79 | $32.95 | $32.79 | $32.95 | $32.95 | 11,259 |
| 2023-03-02 | $32.47 | $32.70 | $32.45 | $32.70 | $32.70 | 12,532 |
| 2023-03-01 | $32.50 | $32.56 | $32.47 | $32.53 | $32.53 | 5,412 |
| 2023-02-28 | $32.63 | $32.71 | $32.62 | $32.62 | $32.62 | 1,746 |
| 2023-02-27 | $32.72 | $32.73 | $32.58 | $32.59 | $32.59 | 11,191 |
| 2023-02-24 | $32.46 | $32.53 | $32.40 | $32.53 | $32.53 | 2,350 |
| 2023-02-23 | $32.66 | $32.69 | $32.56 | $32.69 | $32.69 | 132,804 |
| 2023-02-22 | $32.63 | $32.65 | $32.54 | $32.56 | $32.56 | 17,025 |
| 2023-02-21 | $32.69 | $32.69 | $32.53 | $32.54 | $32.54 | 29,795 |
| 2023-02-17 | $32.81 | $32.83 | $32.70 | $32.83 | $32.83 | 6,899 |
| 2023-02-16 | $32.88 | $32.97 | $32.82 | $32.82 | $32.82 | 7,336 |
| 2023-02-15 | $32.93 | $32.94 | $32.85 | $32.94 | $32.94 | 6,803 |
| 2023-02-14 | $32.90 | $32.92 | $32.86 | $32.91 | $32.91 | 2,650 |
| 2023-02-13 | $32.78 | $32.87 | $32.78 | $32.82 | $32.82 | 5,595 |
| 2023-02-10 | $32.66 | $32.69 | $32.66 | $32.67 | $32.67 | 1,628 |
| 2023-02-09 | $32.79 | $32.83 | $32.65 | $32.67 | $32.67 | 2,356 |
| 2023-02-08 | $32.88 | $32.88 | $32.75 | $32.78 | $32.78 | 26,417 |
| 2023-02-07 | $32.69 | $32.89 | $32.67 | $32.89 | $32.89 | 12,833 |
| 2023-02-06 | $32.71 | $32.76 | $32.69 | $32.74 | $32.74 | 9,645 |
| 2023-02-03 | $32.90 | $32.95 | $32.77 | $32.81 | $32.81 | 6,030 |
| 2023-02-02 | $32.86 | $32.98 | $32.82 | $32.92 | $32.92 | 25,144 |
| 2023-02-01 | $32.63 | $32.80 | $32.52 | $32.75 | $32.75 | 22,642 |
| 2023-01-31 | $32.51 | $32.63 | $32.51 | $32.63 | $32.63 | 10,921 |
| 2023-01-30 | $32.58 | $32.58 | $32.43 | $32.43 | $32.43 | 9,146 |
| 2023-01-27 | $32.59 | $32.70 | $32.59 | $32.61 | $32.61 | 10,320 |
| 2023-01-26 | $32.47 | $32.52 | $32.43 | $32.52 | $32.52 | 5,720 |
| 2023-01-25 | $32.27 | $32.45 | $32.20 | $32.39 | $32.39 | 62,106 |
| 2023-01-24 | $32.30 | $32.41 | $32.28 | $32.37 | $32.37 | 10,330 |
| 2023-01-23 | $32.26 | $32.42 | $32.26 | $32.37 | $32.37 | 7,003 |
| 2023-01-20 | $31.94 | $32.19 | $31.94 | $32.19 | $32.19 | 4,053 |
| 2023-01-19 | $31.86 | $31.93 | $31.79 | $31.82 | $31.82 | 1,682 |
| 2023-01-18 | $32.33 | $32.33 | $31.94 | $32.00 | $32.00 | 9,393 |
| 2023-01-17 | $32.20 | $32.26 | $32.20 | $32.21 | $32.21 | 4,260 |
| 2023-01-13 | $32.14 | $32.26 | $32.10 | $32.25 | $32.25 | 13,794 |
| 2023-01-12 | $32.03 | $32.19 | $32.03 | $32.13 | $32.13 | 16,223 |
| 2023-01-11 | $31.96 | $32.04 | $31.94 | $32.01 | $32.01 | 7,210 |
| 2023-01-10 | $31.63 | $31.80 | $31.63 | $31.80 | $31.80 | 7,577 |
| 2023-01-09 | $31.86 | $31.94 | $31.66 | $31.66 | $31.66 | 88,489 |
| 2023-01-06 | $31.39 | $31.73 | $31.39 | $31.68 | $31.68 | 5,540 |
| 2023-01-05 | $31.31 | $31.31 | $31.20 | $31.20 | $31.20 | 43,968 |
| 2023-01-04 | $31.28 | $31.51 | $31.28 | $31.41 | $31.41 | 4,607 |
| 2023-01-03 | $31.15 | $31.28 | $31.15 | $31.26 | $31.26 | 4,220 |
| 2022-12-30 | $31.21 | $31.37 | $31.16 | $31.36 | $31.36 | 8,553 |
| 2022-12-29 | $31.20 | $31.42 | $31.20 | $31.41 | $31.41 | 6,999 |
| 2022-12-28 | $31.30 | $31.30 | $31.01 | $31.01 | $31.01 | 29,982 |
| 2022-12-27 | $31.29 | $31.32 | $31.17 | $31.24 | $31.24 | 7,867 |
| 2022-12-23 | $31.10 | $31.33 | $31.10 | $31.33 | $31.33 | 3,275 |
| 2022-12-22 | $31.27 | $31.27 | $30.89 | $31.17 | $31.17 | 25,505 |
| 2022-12-21 | $31.33 | $31.54 | $31.31 | $31.48 | $31.48 | 996,114 |
| 2022-12-20 | $31.03 | $31.26 | $31.03 | $31.18 | $31.18 | 54,910 |
| 2022-12-19 | $31.23 | $31.23 | $31.03 | $31.11 | $31.11 | 125,040 |
| 2022-12-16 | $31.31 | $31.37 | $31.15 | $31.30 | $31.30 | 8,779 |
| 2022-12-15 | $31.75 | $31.75 | $31.39 | $31.45 | $31.45 | 38,321 |
| 2022-12-14 | $32.13 | $32.16 | $31.86 | $31.91 | $31.91 | 20,069 |
| 2022-12-13 | $32.29 | $32.29 | $31.90 | $31.99 | $31.99 | 3,584 |
| 2022-12-12 | $31.61 | $31.82 | $31.61 | $31.81 | $31.81 | 3,606 |
| 2022-12-09 | $31.69 | $31.77 | $31.59 | $31.59 | $31.59 | 5,943 |
| 2022-12-08 | $31.68 | $31.72 | $31.59 | $31.67 | $31.67 | 20,677 |
| 2022-12-07 | $31.51 | $31.61 | $31.50 | $31.56 | $31.56 | 6,517 |
| 2022-12-06 | $31.87 | $31.87 | $31.46 | $31.60 | $31.60 | 33,262 |
| 2022-12-05 | $31.97 | $31.99 | $31.80 | $31.84 | $31.84 | 10,576 |
| 2022-12-02 | $31.99 | $32.13 | $31.99 | $32.13 | $32.13 | 2,839 |
| 2022-12-01 | $32.19 | $32.22 | $32.09 | $32.14 | $32.14 | 9,339 |
| 2022-11-30 | $31.64 | $32.13 | $31.54 | $32.13 | $32.13 | 21,842 |
| 2022-11-29 | $31.62 | $31.65 | $31.52 | $31.60 | $31.60 | 6,674 |
| 2022-11-28 | $31.83 | $31.83 | $31.61 | $31.61 | $31.61 | 5,328 |
| 2022-11-25 | $31.97 | $31.97 | $31.89 | $31.91 | $31.91 | 2,389 |
| 2022-11-23 | $31.71 | $31.93 | $31.71 | $31.84 | $31.84 | 496,460 |
| 2022-11-22 | $31.62 | $31.81 | $31.62 | $31.80 | $31.80 | 48,071 |
| 2022-11-21 | $31.48 | $31.57 | $31.48 | $31.53 | $31.53 | 9,977 |
| 2022-11-18 | $31.65 | $31.65 | $31.47 | $31.59 | $31.59 | 16,311 |
| 2022-11-17 | $31.35 | $31.46 | $31.35 | $31.46 | $31.46 | 2,620 |
| 2022-11-16 | $31.56 | $31.59 | $31.54 | $31.55 | $31.55 | 36,946 |
| 2022-11-15 | $31.84 | $31.84 | $31.58 | $31.66 | $31.66 | 12,479 |
| 2022-11-14 | $31.65 | $31.79 | $31.55 | $31.55 | $31.55 | 8,919 |
| 2022-11-11 | $31.58 | $31.71 | $31.53 | $31.71 | $31.71 | 22,198 |
| 2022-11-10 | $31.26 | $31.50 | $31.14 | $31.50 | $31.50 | 68,631 |
| 2022-11-09 | $30.73 | $30.80 | $30.45 | $30.45 | $30.45 | 3,211 |
| 2022-11-08 | $30.84 | $31.05 | $30.68 | $30.89 | $30.89 | 16,608 |
| 2022-11-07 | $30.66 | $30.80 | $30.59 | $30.80 | $30.80 | 17,064 |
| 2022-11-04 | $30.64 | $30.69 | $30.21 | $30.54 | $30.54 | 4,337 |
| 2022-11-03 | $30.18 | $30.41 | $30.18 | $30.26 | $30.26 | 19,138 |
| 2022-11-02 | $30.94 | $31.06 | $30.43 | $30.43 | $30.43 | 5,098 |
| 2022-11-01 | $30.92 | $31.02 | $30.92 | $31.00 | $31.00 | 13,199 |
| 2022-10-31 | $31.00 | $31.09 | $30.92 | $31.05 | $31.05 | 49,157 |
| 2022-10-28 | $30.68 | $31.18 | $30.68 | $31.15 | $31.15 | 5,015 |
| 2022-10-27 | $30.88 | $30.93 | $30.67 | $30.69 | $30.69 | 10,501 |
| 2022-10-26 | $31.04 | $31.04 | $30.77 | $30.77 | $30.77 | 795,443 |
| 2022-10-25 | $30.63 | $30.90 | $30.62 | $30.90 | $30.90 | 40,243 |
| 2022-10-24 | $30.48 | $30.60 | $30.45 | $30.55 | $30.55 | 9,986 |
| 2022-10-21 | $29.85 | $30.35 | $29.85 | $30.35 | $30.35 | 1,158 |
| 2022-10-20 | $30.02 | $30.02 | $29.86 | $29.86 | $29.86 | 1,361 |
| 2022-10-19 | $30.11 | $30.11 | $29.85 | $30.00 | $30.00 | 5,077 |
| 2022-10-18 | $30.41 | $30.41 | $30.09 | $30.12 | $30.12 | 4,192 |
| 2022-10-17 | $29.84 | $29.93 | $29.84 | $29.92 | $29.92 | 6,563 |
| 2022-10-14 | $30.00 | $30.01 | $29.36 | $29.36 | $29.36 | 21,005 |
| 2022-10-13 | $28.90 | $29.89 | $28.90 | $29.88 | $29.88 | 2,800 |
| 2022-10-12 | $29.39 | $29.47 | $29.34 | $29.35 | $29.35 | 5,862 |
| 2022-10-11 | $29.38 | $29.67 | $29.29 | $29.39 | $29.39 | 8,389 |
| 2022-10-10 | $29.70 | $29.70 | $29.43 | $29.54 | $29.54 | 5,684 |
| 2022-10-07 | $29.84 | $29.88 | $29.59 | $29.66 | $29.66 | 1,744 |
| 2022-10-06 | $30.52 | $30.52 | $30.26 | $30.28 | $30.28 | 4,897 |
| 2022-10-05 | $30.37 | $30.53 | $30.17 | $30.45 | $30.45 | 123,387 |
| 2022-10-04 | $30.36 | $30.49 | $30.36 | $30.49 | $30.49 | 31,075 |
| 2022-10-03 | $29.58 | $30.03 | $29.52 | $29.90 | $29.90 | 37,498 |
| 2022-09-30 | $29.63 | $29.81 | $29.35 | $29.37 | $29.37 | 43,878 |
| 2022-09-29 | $29.88 | $29.88 | $29.48 | $29.66 | $29.66 | 18,780 |
| 2022-09-28 | $29.76 | $30.11 | $29.76 | $30.11 | $30.11 | 8,969 |
| 2022-09-27 | $29.85 | $29.85 | $29.58 | $29.66 | $29.66 | 2,750 |
| 2022-09-26 | $30.00 | $30.00 | $29.69 | $29.76 | $29.76 | 15,542 |
| 2022-09-23 | $29.87 | $29.90 | $29.79 | $29.90 | $29.90 | 2,251 |
| 2022-09-22 | $30.27 | $30.32 | $30.23 | $30.30 | $30.30 | 8,859 |
| 2022-09-21 | $30.93 | $30.93 | $30.44 | $30.44 | $30.44 | 1,056,948 |
| 2022-09-20 | $30.78 | $30.88 | $30.64 | $30.80 | $30.80 | 48,843 |
| 2022-09-19 | $30.84 | $31.02 | $30.80 | $31.02 | $31.02 | 1,011 |
| 2022-09-16 | $30.79 | $30.87 | $30.69 | $30.87 | $30.87 | 1,266 |
| 2022-09-15 | $31.17 | $31.24 | $30.97 | $31.01 | $31.01 | 4,326 |
| 2022-09-14 | $31.26 | $31.26 | $31.09 | $31.20 | $31.20 | 6,906 |
| 2022-09-13 | $31.67 | $31.68 | $31.17 | $31.17 | $31.17 | 9,302 |
| 2022-09-12 | $32.10 | $32.11 | $32.03 | $32.06 | $32.06 | 22,297 |
| 2022-09-09 | $31.81 | $31.91 | $31.81 | $31.87 | $31.87 | 3,881 |
| 2022-09-08 | $31.51 | $31.54 | $31.48 | $31.54 | $31.54 | 900 |
| 2022-09-07 | $31.15 | $31.39 | $31.15 | $31.39 | $31.39 | 3,273 |
| 2022-09-06 | $30.97 | $31.01 | $30.95 | $31.01 | $31.01 | 1,184 |
| 2022-09-02 | $31.57 | $31.58 | $31.10 | $31.10 | $31.10 | 2,027 |
| 2022-09-01 | $31.11 | $31.28 | $30.98 | $31.28 | $31.28 | 10,949 |
| 2022-08-31 | $31.45 | $31.45 | $31.23 | $31.23 | $31.23 | 4,031 |
| 2022-08-30 | $31.67 | $31.69 | $31.31 | $31.37 | $31.37 | 4,672 |
| 2022-08-29 | $31.62 | $31.73 | $31.51 | $31.58 | $31.58 | 94,521 |
| 2022-08-26 | $32.46 | $32.46 | $31.76 | $31.76 | $31.76 | 19,862 |
| 2022-08-25 | $32.23 | $32.46 | $32.23 | $32.46 | $32.46 | 22,571 |
| 2022-08-24 | $32.11 | $32.23 | $32.11 | $32.20 | $32.20 | 401,496 |
| 2022-08-23 | $32.15 | $32.24 | $32.11 | $32.11 | $32.11 | 20,813 |
| 2022-08-22 | $32.24 | $32.27 | $32.13 | $32.15 | $32.15 | 26,872 |
| 2022-08-19 | $32.68 | $32.68 | $32.59 | $32.64 | $32.64 | 7,836 |
| 2022-08-18 | $32.84 | $32.94 | $32.84 | $32.89 | $32.89 | 97,488 |
| 2022-08-17 | $32.88 | $32.92 | $32.76 | $32.85 | $32.85 | 15,203 |
| 2022-08-16 | $32.87 | $33.03 | $32.85 | $32.99 | $32.99 | 63,771 |
| 2022-08-15 | $32.84 | $32.96 | $32.84 | $32.96 | $32.96 | 39,472 |
| 2022-08-12 | $32.61 | $32.86 | $32.58 | $32.85 | $32.85 | 35,900 |
| 2022-08-11 | $32.60 | $32.73 | $32.47 | $32.52 | $32.52 | 21,798 |
| 2022-08-10 | $32.31 | $32.49 | $32.30 | $32.49 | $32.49 | 33,641 |
| 2022-08-09 | $32.00 | $32.08 | $31.96 | $32.04 | $32.04 | 4,649 |
| 2022-08-08 | $32.30 | $32.30 | $32.13 | $32.16 | $32.16 | 3,058 |
| 2022-08-05 | $32.01 | $32.16 | $32.01 | $32.15 | $32.15 | 14,475 |
| 2022-08-04 | $32.11 | $32.22 | $32.09 | $32.17 | $32.17 | 32,323 |
| 2022-08-03 | $32.10 | $32.27 | $32.10 | $32.22 | $32.22 | 6,299 |
| 2022-08-02 | $31.91 | $32.10 | $31.83 | $31.87 | $31.87 | 7,262 |
| 2022-08-01 | $32.11 | $32.11 | $32.00 | $32.03 | $32.03 | 4,152 |
| 2022-07-29 | $31.87 | $32.13 | $31.87 | $32.08 | $32.08 | 6,670 |
| 2022-07-28 | $31.65 | $31.75 | $31.65 | $31.75 | $31.75 | 356 |
| 2022-07-27 | $31.26 | $31.53 | $31.26 | $31.53 | $31.53 | 3,014 |
| 2022-07-26 | $31.08 | $31.08 | $30.94 | $30.98 | $30.98 | 3,873 |
| 2022-07-25 | $31.19 | $31.26 | $31.12 | $31.20 | $31.20 | 16,446 |
| 2022-07-22 | $31.35 | $31.35 | $31.07 | $31.16 | $31.16 | 18,350 |
| 2022-07-21 | $31.05 | $31.34 | $31.05 | $31.34 | $31.34 | 10,998 |
| 2022-07-20 | $30.99 | $31.24 | $30.99 | $31.17 | $31.17 | 1,095,607 |
| 2022-07-19 | $30.73 | $31.02 | $30.73 | $31.02 | $31.02 | 30,468 |
| 2022-07-18 | $30.74 | $30.74 | $30.44 | $30.46 | $30.46 | 4,323 |
| 2022-07-15 | $30.40 | $30.59 | $30.40 | $30.58 | $30.58 | 28,303 |
| 2022-07-14 | $30.08 | $30.25 | $29.99 | $30.25 | $30.25 | 3,283 |
| 2022-07-13 | $30.06 | $30.39 | $30.06 | $30.33 | $30.33 | 7,066 |
| 2022-07-12 | $30.59 | $30.60 | $30.33 | $30.40 | $30.40 | 1,934 |
| 2022-07-11 | $30.63 | $30.63 | $30.56 | $30.56 | $30.56 | 1,883 |
| 2022-07-08 | $30.76 | $30.88 | $30.76 | $30.83 | $30.83 | 1,282 |
| 2022-07-07 | $30.70 | $30.85 | $30.70 | $30.85 | $30.85 | 10,491 |
| 2022-07-06 | $30.50 | $30.61 | $30.37 | $30.48 | $30.48 | 6,350 |
| 2022-07-05 | $30.08 | $30.42 | $29.96 | $30.42 | $30.42 | 6,954 |
| 2022-07-01 | $30.17 | $30.39 | $30.17 | $30.39 | $30.39 | 1,772 |
| 2022-06-30 | $30.16 | $30.31 | $30.01 | $30.14 | $30.14 | 4,820 |
| 2022-06-29 | $30.30 | $30.41 | $30.27 | $30.34 | $30.34 | 3,218 |
| 2022-06-28 | $31.04 | $31.05 | $30.35 | $30.35 | $30.35 | 31,995 |
| 2022-06-27 | $30.78 | $30.92 | $30.74 | $30.80 | $30.80 | 5,383 |
| 2022-06-24 | $30.49 | $30.84 | $30.49 | $30.84 | $30.84 | 1,141 |
| 2022-06-23 | $30.20 | $30.21 | $29.97 | $30.17 | $30.17 | 1,135,330 |
| 2022-06-22 | $29.84 | $30.22 | $29.82 | $30.01 | $30.01 | 36,811 |
| 2022-06-21 | $29.99 | $30.12 | $29.98 | $30.02 | $30.02 | 19,570 |
| 2022-06-17 | $29.64 | $29.68 | $29.43 | $29.52 | $29.52 | 34,608 |
| 2022-06-16 | $29.81 | $29.81 | $29.37 | $29.47 | $29.47 | 23,085 |
| 2022-06-15 | $30.04 | $30.19 | $30.00 | $30.12 | $30.12 | 19,494 |
| 2022-06-14 | $30.04 | $30.04 | $29.68 | $29.84 | $29.84 | 5,138 |
| 2022-06-13 | $30.28 | $30.28 | $29.86 | $29.89 | $29.89 | 13,107 |
| 2022-06-10 | $30.96 | $30.96 | $30.75 | $30.80 | $30.80 | 5,740 |
| 2022-06-09 | $31.86 | $31.87 | $31.43 | $31.43 | $31.43 | 6,496 |
| 2022-06-08 | $32.06 | $32.11 | $31.86 | $31.95 | $31.95 | 7,261 |
| 2022-06-07 | $31.78 | $32.18 | $31.78 | $32.17 | $32.17 | 9,285 |
| 2022-06-06 | $32.14 | $32.14 | $31.89 | $31.99 | $31.99 | 6,976 |
| 2022-06-03 | $32.03 | $32.04 | $31.88 | $31.88 | $31.88 | 9,165 |
| 2022-06-02 | $31.74 | $32.26 | $31.74 | $32.26 | $32.26 | 1,889 |
| 2022-06-01 | $31.80 | $31.98 | $31.78 | $31.86 | $31.86 | 3,342 |
| 2022-05-31 | $31.99 | $32.11 | $31.88 | $32.03 | $32.03 | 4,959 |
| 2022-05-27 | $31.84 | $32.15 | $31.84 | $32.15 | $32.15 | 29,818 |
| 2022-05-26 | $31.30 | $31.67 | $31.30 | $31.60 | $31.60 | 23,556 |
| 2022-05-25 | $30.97 | $31.25 | $30.95 | $31.21 | $31.21 | 124,312 |
| 2022-05-24 | $30.67 | $31.04 | $30.60 | $30.99 | $30.99 | 13,303 |
| 2022-05-23 | $30.92 | $31.16 | $30.81 | $31.16 | $31.16 | 19,706 |
| 2022-05-20 | $30.85 | $30.85 | $30.30 | $30.72 | $30.72 | 23,223 |
| 2022-05-19 | $30.80 | $30.95 | $30.61 | $30.63 | $30.63 | 16,109 |
| 2022-05-18 | $31.38 | $31.38 | $30.80 | $30.87 | $30.87 | 52,019 |
| 2022-05-17 | $31.50 | $31.72 | $31.45 | $31.72 | $31.72 | 22,292 |
| 2022-05-16 | $31.22 | $31.47 | $31.21 | $31.26 | $31.26 | 15,744 |
| 2022-05-13 | $31.25 | $31.40 | $31.25 | $31.36 | $31.36 | 22,137 |
| 2022-05-12 | $30.72 | $30.83 | $30.54 | $30.79 | $30.79 | 33,386 |
| 2022-05-11 | $31.21 | $31.41 | $30.86 | $30.86 | $30.86 | 29,648 |
| 2022-05-10 | $31.45 | $31.45 | $30.97 | $31.13 | $31.13 | 70,914 |
| 2022-05-09 | $31.49 | $31.50 | $31.07 | $31.12 | $31.12 | 42,594 |
| 2022-05-06 | $31.87 | $32.01 | $31.56 | $31.87 | $31.87 | 95,098 |
| 2022-05-05 | $32.59 | $32.60 | $31.75 | $31.89 | $31.89 | 78,463 |
| 2022-05-04 | $32.02 | $32.80 | $32.02 | $32.72 | $32.72 | 17,407 |
| 2022-05-03 | $31.98 | $32.24 | $31.98 | $32.08 | $32.08 | 16,194 |
| 2022-05-02 | $31.76 | $32.02 | $31.50 | $32.02 | $32.02 | 63,903 |
| 2022-04-29 | $32.44 | $32.49 | $31.82 | $31.82 | $31.82 | 14,671 |
| 2022-04-28 | $32.29 | $32.74 | $32.22 | $32.70 | $32.70 | 14,773 |
| 2022-04-27 | $32.09 | $32.44 | $32.09 | $32.21 | $32.21 | 66,616 |
| 2022-04-26 | $32.62 | $32.62 | $32.11 | $32.16 | $32.16 | 11,244 |
| 2022-04-25 | $32.39 | $32.80 | $32.27 | $32.78 | $32.78 | 411,267 |
| 2022-04-22 | $33.19 | $33.19 | $32.59 | $32.59 | $32.59 | 44,643 |
| 2022-04-21 | $33.78 | $33.80 | $33.22 | $33.24 | $33.24 | 139,417 |
| 2022-04-20 | $33.68 | $33.69 | $33.49 | $33.59 | $33.59 | 25,578 |
| 2022-04-19 | $33.28 | $33.62 | $33.28 | $33.56 | $33.56 | 43,645 |
| 2022-04-18 | $33.23 | $33.32 | $33.14 | $33.23 | $33.23 | 25,657 |
| 2022-04-14 | $33.47 | $33.49 | $33.20 | $33.28 | $33.28 | 40,012 |
| 2022-04-13 | $33.22 | $33.55 | $33.22 | $33.52 | $33.52 | 62,576 |
| 2022-04-12 | $33.45 | $33.52 | $33.18 | $33.22 | $33.22 | 24,888 |
| 2022-04-11 | $33.57 | $33.57 | $33.21 | $33.29 | $33.29 | 55,039 |
| 2022-04-08 | $33.69 | $33.80 | $33.57 | $33.66 | $33.66 | 192,902 |
| 2022-04-07 | $33.58 | $33.80 | $33.48 | $33.74 | $33.74 | 94,737 |
| 2022-04-06 | $33.66 | $33.69 | $33.48 | $33.63 | $33.63 | 83,934 |
| 2022-04-05 | $34.08 | $34.12 | $33.79 | $33.83 | $33.83 | 132,330 |
| 2022-04-04 | $33.91 | $34.11 | $33.91 | $34.11 | $34.11 | 101,307 |
| 2022-04-01 | $33.94 | $33.94 | $33.77 | $33.87 | $33.87 | 114,991 |
| 2022-03-31 | $34.17 | $34.17 | $33.88 | $33.88 | $33.88 | 65,168 |
| 2022-03-30 | $34.36 | $34.36 | $34.09 | $34.18 | $34.18 | 94,136 |
| 2022-03-29 | $34.27 | $34.32 | $34.10 | $34.27 | $34.27 | 134,650 |
| 2022-03-28 | $33.93 | $34.05 | $33.80 | $34.05 | $34.05 | 128,409 |
| 2022-03-25 | $33.85 | $33.93 | $33.75 | $33.93 | $33.93 | 54,805 |
| 2022-03-24 | $33.56 | $33.79 | $33.51 | $33.79 | $33.79 | 140,803 |
| 2022-03-23 | $33.69 | $33.77 | $33.54 | $33.57 | $33.57 | 996,128 |
| 2022-03-22 | $33.63 | $33.85 | $33.63 | $33.77 | $33.77 | 145,381 |
| 2022-03-21 | $33.57 | $33.66 | $33.37 | $33.55 | $33.55 | 825,085 |
| 2022-03-18 | $33.15 | $33.70 | $33.07 | $33.57 | $33.57 | 376,788 |
| 2022-03-17 | $32.66 | $33.11 | $32.64 | $33.11 | $33.11 | 112,669 |
| 2022-03-16 | $32.39 | $32.71 | $32.08 | $32.71 | $32.71 | 76,002 |
| 2022-03-15 | $31.71 | $32.11 | $31.58 | $32.07 | $32.07 | 16,302 |
| 2022-03-14 | $31.70 | $31.92 | $31.45 | $31.45 | $31.45 | 13,121 |
| 2022-03-11 | $32.28 | $32.28 | $31.66 | $31.66 | $31.66 | 22,456 |
| 2022-03-10 | $31.91 | $32.08 | $31.79 | $32.08 | $32.08 | 11,659 |
| 2022-03-09 | $32.02 | $32.28 | $31.98 | $32.16 | $32.16 | 5,266 |
| 2022-03-08 | $31.71 | $31.99 | $31.48 | $31.51 | $31.51 | 27,797 |
| 2022-03-07 | $32.33 | $32.33 | $31.74 | $31.74 | $31.74 | 7,549 |
| 2022-03-04 | $32.35 | $32.43 | $32.30 | $32.43 | $32.43 | 2,492 |
| 2022-03-03 | $32.78 | $32.78 | $32.57 | $32.57 | $32.57 | 4,048 |
| 2022-03-02 | $32.44 | $32.69 | $32.40 | $32.68 | $32.68 | 7,588 |
| 2022-03-01 | $32.56 | $32.56 | $32.15 | $32.21 | $32.21 | 17,771 |
| 2022-02-28 | $32.44 | $32.62 | $32.44 | $32.56 | $32.56 | 16,143 |
| 2022-02-25 | $32.27 | $32.64 | $32.27 | $32.64 | $32.64 | 6,163 |
| 2022-02-24 | $31.33 | $32.12 | $31.33 | $32.12 | $32.12 | 392,612 |
| 2022-02-23 | $32.26 | $32.30 | $31.79 | $31.79 | $31.79 | 9,977 |
| 2022-02-22 | $32.34 | $32.49 | $32.12 | $32.23 | $32.23 | 14,772 |
| 2022-02-18 | $32.47 | $32.48 | $32.32 | $32.36 | $32.36 | 8,020 |
| 2022-02-17 | $32.64 | $32.71 | $32.56 | $32.56 | $32.56 | 12,283 |
| 2022-02-16 | $32.74 | $32.88 | $32.72 | $32.87 | $32.87 | 20,937 |
| 2022-02-15 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 423 |
| 2022-02-14 | $32.60 | $32.60 | $32.40 | $32.49 | $32.49 | 12,202 |
| 2022-02-11 | $32.91 | $32.92 | $32.58 | $32.60 | $32.60 | 20,460 |
| 2022-02-10 | $33.14 | $33.18 | $32.90 | $32.90 | $32.90 | 34,544 |
| 2022-02-09 | $33.15 | $33.16 | $33.09 | $33.13 | $33.13 | 4,420 |
| 2022-02-08 | $32.83 | $32.98 | $32.83 | $32.98 | $32.98 | 2,156 |
| 2022-02-07 | $32.89 | $32.91 | $32.79 | $32.79 | $32.79 | 10,206 |
| 2022-02-04 | $32.81 | $32.97 | $32.70 | $32.87 | $32.87 | 19,612 |
| 2022-02-03 | $32.87 | $32.93 | $32.77 | $32.80 | $32.80 | 11,350 |
| 2022-02-02 | $33.01 | $33.09 | $32.97 | $33.09 | $33.09 | 9,700 |
| 2022-02-01 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 484 |
| 2022-01-31 | $32.58 | $32.84 | $32.58 | $32.84 | $32.84 | 3,549 |
| 2022-01-28 | $32.06 | $32.60 | $32.06 | $32.60 | $32.60 | 3,422 |
| 2022-01-27 | $32.47 | $32.47 | $32.17 | $32.17 | $32.17 | 12,730 |
| 2022-01-26 | $32.47 | $32.49 | $32.12 | $32.27 | $32.27 | 414,631 |
| 2022-01-25 | $32.10 | $32.32 | $32.02 | $32.17 | $32.17 | 9,167 |
| 2022-01-24 | $32.03 | $32.36 | $31.67 | $32.36 | $32.36 | 19,900 |
| 2022-01-21 | $32.53 | $32.54 | $32.39 | $32.42 | $32.42 | 28,767 |
| 2022-01-20 | $32.98 | $32.99 | $32.66 | $32.66 | $32.66 | 10,553 |
| 2022-01-19 | $32.94 | $32.94 | $32.83 | $32.83 | $32.83 | 3,448 |
| 2022-01-18 | $32.95 | $32.95 | $32.85 | $32.85 | $32.85 | 46,210 |
| 2022-01-14 | $33.01 | $33.09 | $32.96 | $33.09 | $33.09 | 446,979 |
| 2022-01-13 | $33.18 | $33.18 | $33.06 | $33.06 | $33.06 | 5,350 |
| 2022-01-12 | $33.18 | $33.20 | $33.17 | $33.20 | $33.20 | 2,046 |
| 2022-01-11 | $33.12 | $33.17 | $33.11 | $33.17 | $33.17 | 2,255 |
| 2022-01-10 | $33.03 | $33.08 | $32.90 | $33.08 | $33.08 | 3,476 |
| 2022-01-07 | $33.01 | $33.11 | $33.01 | $33.01 | $33.01 | 9,881 |
| 2022-01-06 | $33.06 | $33.11 | $33.06 | $33.07 | $33.07 | 4,521 |
| 2022-01-05 | $33.19 | $33.24 | $33.07 | $33.10 | $33.10 | 8,427 |
| 2022-01-04 | $33.19 | $33.25 | $33.18 | $33.20 | $33.20 | 5,909 |
| 2022-01-03 | $33.24 | $33.24 | $33.19 | $33.21 | $33.21 | 3,722 |
| 2021-12-31 | $33.15 | $33.19 | $33.15 | $33.19 | $33.19 | 112 |
| 2021-12-30 | $33.25 | $33.25 | $33.19 | $33.19 | $33.19 | 1,236 |
| 2021-12-29 | $33.20 | $33.21 | $33.18 | $33.18 | $33.18 | 3,363 |
| 2021-12-28 | $33.18 | $33.18 | $33.16 | $33.16 | $33.16 | 3,240 |
| 2021-12-27 | $33.13 | $33.14 | $33.10 | $33.13 | $33.13 | 7,599 |
| 2021-12-23 | $33.03 | $33.05 | $33.03 | $33.05 | $33.05 | 1,075 |
| 2021-12-22 | $32.84 | $32.94 | $32.84 | $32.93 | $32.93 | 4,646 |
| 2021-12-21 | $32.73 | $32.82 | $32.70 | $32.82 | $32.82 | 109,464 |
| 2021-12-20 | $32.55 | $32.67 | $32.49 | $32.67 | $32.67 | 4,501 |
| 2021-12-17 | $32.79 | $32.86 | $32.77 | $32.77 | $32.77 | 4,602 |
| 2021-12-16 | $32.93 | $32.93 | $32.89 | $32.89 | $32.89 | 1,293 |
| 2021-12-15 | $32.77 | $32.98 | $32.77 | $32.98 | $32.98 | 348 |
| 2021-12-14 | $32.76 | $32.83 | $32.76 | $32.83 | $32.83 | 6,772 |
| 2021-12-13 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 133 |
| 2021-12-10 | $32.99 | $32.99 | $32.92 | $32.93 | $32.93 | 878 |
| 2021-12-09 | $32.97 | $32.97 | $32.88 | $32.88 | $32.88 | 12,094 |
| 2021-12-08 | $32.83 | $32.91 | $32.83 | $32.91 | $32.91 | 2,295 |
| 2021-12-07 | $32.77 | $32.86 | $32.77 | $32.82 | $32.82 | 2,002 |
| 2021-12-06 | $32.44 | $32.58 | $32.41 | $32.52 | $32.52 | 6,010 |
| 2021-12-03 | $32.41 | $32.41 | $32.25 | $32.34 | $32.34 | 9,473 |
| 2021-12-02 | $32.52 | $32.56 | $32.52 | $32.53 | $32.53 | 1,247 |
| 2021-12-01 | $32.78 | $32.78 | $32.40 | $32.42 | $32.42 | 10,917 |
| 2021-11-30 | $32.68 | $32.70 | $32.53 | $32.53 | $32.53 | 4,688 |
| 2021-11-29 | $32.69 | $32.77 | $32.69 | $32.77 | $32.77 | 2,859 |
| 2021-11-26 | $32.69 | $32.69 | $32.56 | $32.60 | $32.60 | 7,532 |
| 2021-11-24 | $32.81 | $32.88 | $32.79 | $32.88 | $32.88 | 17,042 |
| 2021-11-23 | $32.79 | $32.88 | $32.76 | $32.88 | $32.88 | 13,089 |
| 2021-11-22 | $32.92 | $32.97 | $32.84 | $32.87 | $32.87 | 16,046 |
| 2021-11-19 | $32.86 | $32.89 | $32.85 | $32.88 | $32.88 | 2,441 |
| 2021-11-18 | $32.87 | $32.91 | $32.87 | $32.90 | $32.90 | 6,524 |
| 2021-11-17 | $32.87 | $32.92 | $32.87 | $32.87 | $32.87 | 5,084 |
| 2021-11-16 | $32.89 | $32.94 | $32.89 | $32.94 | $32.94 | 6,587 |
| 2021-11-15 | $32.93 | $32.93 | $32.89 | $32.89 | $32.89 | 9,816 |
| 2021-11-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 20 |
| 2021-11-11 | $32.84 | $32.84 | $32.78 | $32.81 | $32.81 | 464 |
| 2021-11-10 | $32.81 | $32.84 | $32.79 | $32.79 | $32.79 | 1,114 |
| 2021-11-09 | $32.81 | $32.85 | $32.80 | $32.85 | $32.85 | 1,779 |
| 2021-11-08 | $32.88 | $32.89 | $32.84 | $32.88 | $32.88 | 19,261 |
| 2021-11-05 | $32.97 | $32.97 | $32.91 | $32.91 | $32.91 | 6,397 |
| 2021-11-04 | $32.93 | $32.93 | $32.88 | $32.91 | $32.91 | 11,538 |
| 2021-11-03 | $32.81 | $32.87 | $32.78 | $32.87 | $32.87 | 3,501 |
| 2021-11-02 | $32.77 | $32.77 | $32.75 | $32.77 | $32.77 | 901 |
| 2021-11-01 | $32.71 | $32.74 | $32.71 | $32.74 | $32.74 | 1,153 |
| 2021-10-29 | $32.66 | $32.70 | $32.65 | $32.70 | $32.70 | 787 |
| 2021-10-28 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 61 |
| 2021-10-27 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 100 |
| 2021-10-26 | $32.66 | $32.71 | $32.66 | $32.70 | $32.70 | 1,283 |
| 2021-10-25 | $32.63 | $32.69 | $32.62 | $32.66 | $32.66 | 7,782 |
| 2021-10-22 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 166 |
| 2021-10-21 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 21 |
| 2021-10-20 | $32.61 | $32.63 | $32.52 | $32.60 | $32.60 | 7,452 |
| 2021-10-19 | $32.58 | $32.59 | $32.53 | $32.55 | $32.55 | 11,006 |
| 2021-10-18 | $32.39 | $32.46 | $32.39 | $32.46 | $32.46 | 283 |
| 2021-10-15 | $32.41 | $32.46 | $32.41 | $32.43 | $32.43 | 2,076 |
| 2021-10-14 | $32.28 | $32.36 | $32.28 | $32.33 | $32.33 | 2,388 |
| 2021-10-13 | $32.06 | $32.08 | $32.03 | $32.08 | $32.08 | 4,575 |
| 2021-10-12 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 39 |
| 2021-10-11 | $32.14 | $32.14 | $32.03 | $32.03 | $32.03 | 157 |
| 2021-10-08 | $32.14 | $32.14 | $32.13 | $32.13 | $32.13 | 1,355 |
| 2021-10-07 | $32.20 | $32.20 | $32.13 | $32.13 | $32.13 | 241 |
| 2021-10-06 | $31.88 | $32.03 | $31.80 | $32.03 | $32.03 | 3,492 |
| 2021-10-05 | $31.98 | $32.04 | $31.94 | $31.96 | $31.96 | 1,985 |
| 2021-10-04 | $31.71 | $31.77 | $31.71 | $31.77 | $31.77 | 4,084 |
| 2021-10-01 | $31.84 | $32.03 | $31.75 | $31.97 | $31.97 | 3,252 |
| 2021-09-30 | $31.95 | $31.95 | $31.77 | $31.77 | $31.77 | 11,519 |
| 2021-09-29 | $31.91 | $32.01 | $31.91 | $31.94 | $31.94 | 1,088 |
| 2021-09-28 | $31.92 | $31.92 | $31.90 | $31.90 | $31.90 | 923 |
| 2021-09-27 | $32.23 | $32.23 | $32.20 | $32.20 | $32.20 | 1,088 |
| 2021-09-24 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 142 |
| 2021-09-23 | $32.20 | $32.25 | $32.18 | $32.18 | $32.18 | 3,593 |
| 2021-09-22 | $31.96 | $32.07 | $31.95 | $31.97 | $31.97 | 6,345 |
| 2021-09-21 | $31.91 | $31.93 | $31.81 | $31.86 | $31.86 | 11,596 |
| 2021-09-20 | $31.64 | $31.79 | $31.64 | $31.79 | $31.79 | 1,117 |
| 2021-09-17 | $32.15 | $32.15 | $32.09 | $32.10 | $32.10 | 541 |
| 2021-09-16 | $32.20 | $32.24 | $32.20 | $32.24 | $32.24 | 339 |
| 2021-09-15 | $32.15 | $32.26 | $32.15 | $32.26 | $32.26 | 866 |
| 2021-09-14 | $32.14 | $32.17 | $32.11 | $32.12 | $32.12 | 2,289 |
| 2021-09-13 | $32.26 | $32.26 | $32.12 | $32.18 | $32.18 | 6,204 |
| 2021-09-10 | $32.23 | $32.23 | $32.15 | $32.15 | $32.15 | 366 |
| 2021-09-09 | $32.28 | $32.31 | $32.25 | $32.25 | $32.25 | 548 |
| 2021-09-08 | $32.25 | $32.28 | $32.23 | $32.28 | $32.28 | 1,185 |
| 2021-09-07 | $32.30 | $32.33 | $32.30 | $32.33 | $32.33 | 707 |
| 2021-09-03 | $32.38 | $32.38 | $32.37 | $32.37 | $32.37 | 274 |
| 2021-09-02 | $32.39 | $32.39 | $32.32 | $32.37 | $32.37 | 1,518 |
| 2021-09-01 | $32.30 | $32.35 | $32.29 | $32.30 | $32.30 | 3,055 |
| 2021-08-31 | $32.29 | $32.32 | $32.26 | $32.32 | $32.32 | 4,185 |
| 2021-08-30 | $32.38 | $32.38 | $32.32 | $32.36 | $32.36 | 2,538 |
| 2021-08-27 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 211 |
| 2021-08-26 | $32.19 | $32.21 | $32.09 | $32.14 | $32.14 | 47,995 |
| 2021-08-25 | $32.20 | $32.27 | $32.20 | $32.25 | $32.25 | 20,407 |
| 2021-08-24 | $32.20 | $32.21 | $32.17 | $32.21 | $32.21 | 2,632 |
| 2021-08-23 | $32.18 | $32.20 | $32.17 | $32.20 | $32.20 | 1,993 |
| 2021-08-20 | $31.99 | $32.06 | $31.99 | $32.06 | $32.06 | 225 |
| 2021-08-19 | $31.90 | $31.98 | $31.89 | $31.89 | $31.89 | 2,094 |
| 2021-08-18 | $32.16 | $32.16 | $31.99 | $31.99 | $31.99 | 552 |
| 2021-08-17 | $32.15 | $32.15 | $32.09 | $32.11 | $32.11 | 570 |
| 2021-08-16 | $32.10 | $32.23 | $32.10 | $32.21 | $32.21 | 1,555 |
| 2021-08-13 | $32.19 | $32.19 | $32.17 | $32.19 | $32.19 | 1,080 |
| 2021-08-12 | $32.17 | $32.18 | $32.17 | $32.18 | $32.18 | 257 |
| 2021-08-11 | $32.09 | $32.17 | $32.03 | $32.07 | $32.07 | 11,758 |
| 2021-08-10 | $32.08 | $32.15 | $32.07 | $32.09 | $32.09 | 1,116 |
| 2021-08-09 | $32.07 | $32.07 | $32.06 | $32.07 | $32.07 | 5,111 |
| 2021-08-06 | $32.05 | $32.09 | $32.05 | $32.09 | $32.09 | 705 |
| 2021-08-05 | $31.99 | $32.03 | $31.99 | $32.03 | $32.03 | 283 |
| 2021-08-04 | $31.92 | $31.96 | $31.90 | $31.96 | $31.96 | 1,198 |
| 2021-08-03 | $31.90 | $32.01 | $31.84 | $32.01 | $32.01 | 33,540 |
| 2021-08-02 | $31.90 | $31.94 | $31.89 | $31.93 | $31.93 | 1,826 |
| 2021-07-30 | $31.95 | $31.96 | $31.90 | $31.90 | $31.90 | 935 |
| 2021-07-29 | $32.03 | $32.03 | $32.01 | $32.01 | $32.01 | 312 |
| 2021-07-28 | $31.92 | $31.98 | $31.92 | $31.94 | $31.94 | 3,741 |
| 2021-07-27 | $31.90 | $31.92 | $31.90 | $31.92 | $31.92 | 800 |
| 2021-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 92 |
| 2021-07-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 485 |
| 2021-07-22 | $31.81 | $31.86 | $31.81 | $31.86 | $31.86 | 510 |
| 2021-07-21 | $31.75 | $31.84 | $31.74 | $31.82 | $31.82 | 17,587 |
| 2021-07-20 | $31.49 | $31.76 | $31.49 | $31.72 | $31.72 | 2,027 |
| 2021-07-19 | $31.38 | $31.40 | $31.30 | $31.40 | $31.40 | 12,244 |
| 2021-07-16 | $31.78 | $31.85 | $31.71 | $31.71 | $31.71 | 136,023 |
| 2021-07-15 | $31.78 | $31.85 | $31.74 | $31.79 | $31.79 | 3,740 |
| 2021-07-14 | $31.97 | $31.97 | $31.85 | $31.87 | $31.87 | 2,586 |
| 2021-07-13 | $31.91 | $31.94 | $31.86 | $31.86 | $31.86 | 1,600 |
| 2021-07-12 | $31.84 | $31.95 | $31.84 | $31.92 | $31.92 | 7,189 |
| 2021-07-09 | $31.78 | $31.89 | $31.78 | $31.89 | $31.89 | 4,356 |
| 2021-07-08 | $31.59 | $31.65 | $31.57 | $31.65 | $31.65 | 15,812 |
| 2021-07-07 | $31.75 | $31.87 | $31.75 | $31.86 | $31.86 | 8,115 |
| 2021-07-06 | $31.76 | $31.81 | $31.73 | $31.81 | $31.81 | 5,349 |
| 2021-07-02 | $31.74 | $31.87 | $31.74 | $31.85 | $31.85 | 1,347 |
| 2021-07-01 | $31.68 | $31.78 | $31.68 | $31.75 | $31.75 | 6,093 |
| 2021-06-30 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 23 |
| 2021-06-29 | $31.71 | $31.71 | $31.63 | $31.67 | $31.67 | 3,131 |
| 2021-06-28 | $31.66 | $31.67 | $31.65 | $31.66 | $31.66 | 1,742 |
| 2021-06-25 | $31.60 | $31.65 | $31.60 | $31.65 | $31.65 | 319 |
| 2021-06-24 | $31.64 | $31.64 | $31.60 | $31.60 | $31.60 | 2,546 |
| 2021-06-23 | $31.55 | $31.55 | $31.51 | $31.52 | $31.52 | 1,899 |
| 2021-06-22 | $31.33 | $31.49 | $31.32 | $31.49 | $31.49 | 3,021 |
| 2021-06-21 | $31.37 | $31.37 | $31.34 | $31.37 | $31.37 | 632 |
| 2021-06-18 | $31.17 | $31.19 | $31.15 | $31.15 | $31.15 | 2,612 |
| 2021-06-17 | $31.40 | $31.41 | $31.29 | $31.41 | $31.41 | 1,332 |
| 2021-06-16 | $31.47 | $31.47 | $31.31 | $31.41 | $31.41 | 4,529 |
| 2021-06-15 | $31.45 | $31.47 | $31.44 | $31.47 | $31.47 | 1,364 |
| 2021-06-14 | $31.46 | $31.49 | $31.41 | $31.48 | $31.48 | 9,344 |
| 2021-06-11 | $31.44 | $31.46 | $31.41 | $31.46 | $31.46 | 2,218 |
| 2021-06-10 | $31.37 | $31.42 | $31.37 | $31.42 | $31.42 | 819 |
| 2021-06-09 | $31.29 | $31.36 | $31.29 | $31.31 | $31.31 | 2,924 |
| 2021-06-08 | $31.31 | $31.35 | $31.20 | $31.32 | $31.32 | 2,870 |
| 2021-06-07 | $31.29 | $31.32 | $31.28 | $31.31 | $31.31 | 1,842 |
| 2021-06-04 | $31.26 | $31.32 | $31.26 | $31.32 | $31.32 | 3,023 |
| 2021-06-03 | $31.11 | $31.21 | $31.11 | $31.17 | $31.17 | 765 |
| 2021-06-02 | $31.27 | $31.29 | $31.23 | $31.27 | $31.27 | 28,265 |
| 2021-06-01 | $31.29 | $31.29 | $31.22 | $31.25 | $31.25 | 545,715 |
| 2021-05-28 | $31.27 | $31.29 | $31.22 | $31.24 | $31.24 | 1,918 |
| 2021-05-27 | $31.22 | $31.23 | $31.19 | $31.20 | $31.20 | 8,965 |
| 2021-05-26 | $31.15 | $31.16 | $31.05 | $31.13 | $31.13 | 7,092 |
| 2021-05-25 | $31.13 | $31.16 | $31.06 | $31.10 | $31.10 | 2,973 |
| 2021-05-24 | $31.12 | $31.19 | $31.09 | $31.13 | $31.13 | 2,706 |
| 2021-05-21 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 42 |
| 2021-05-20 | $30.76 | $30.95 | $30.76 | $30.94 | $30.94 | 9,124 |
| 2021-05-19 | $30.54 | $30.72 | $30.48 | $30.71 | $30.71 | 12,268 |
| 2021-05-18 | $30.98 | $30.98 | $30.85 | $30.85 | $30.85 | 8,444 |
| 2021-05-17 | $30.91 | $30.96 | $30.90 | $30.96 | $30.96 | 3,817 |
| 2021-05-14 | $30.92 | $31.02 | $30.92 | $31.02 | $31.02 | 2,811 |
| 2021-05-13 | $30.73 | $30.80 | $30.64 | $30.73 | $30.73 | 1,831 |
| 2021-05-12 | $30.72 | $30.72 | $30.45 | $30.47 | $30.47 | 33,187 |
| 2021-05-11 | $30.89 | $30.92 | $30.78 | $30.91 | $30.91 | 4,668 |
| 2021-05-10 | $31.20 | $31.20 | $31.06 | $31.06 | $31.06 | 1,936 |
| 2021-05-07 | $31.25 | $31.26 | $31.22 | $31.22 | $31.22 | 2,993 |
| 2021-05-06 | $30.93 | $31.07 | $30.84 | $31.07 | $31.07 | 7,317 |
| 2021-05-05 | $30.96 | $30.99 | $30.93 | $30.93 | $30.93 | 2,390 |
| 2021-05-04 | $31.00 | $31.00 | $30.81 | $30.92 | $30.92 | 31,483 |
| 2021-05-03 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 4 |
| 2021-04-30 | $31.02 | $31.05 | $30.96 | $31.01 | $31.01 | 1,312 |
| 2021-04-29 | $31.11 | $31.14 | $31.02 | $31.11 | $31.11 | 6,344 |
| 2021-04-28 | $31.05 | $31.05 | $31.01 | $31.02 | $31.02 | 4,138 |
| 2021-04-27 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 2,819 |
| 2021-04-26 | $31.03 | $31.05 | $30.98 | $31.02 | $31.02 | 8,176 |
| 2021-04-23 | $30.87 | $31.05 | $30.87 | $31.00 | $31.00 | 18,825 |
| 2021-04-22 | $30.99 | $31.02 | $30.82 | $30.83 | $30.83 | 19,019 |
| 2021-04-21 | $30.84 | $30.98 | $30.84 | $30.98 | $30.98 | 14,165 |
| 2021-04-20 | $30.88 | $30.90 | $30.75 | $30.78 | $30.78 | 12,856 |
| 2021-04-19 | $30.95 | $30.95 | $30.85 | $30.90 | $30.90 | 55,959 |
| 2021-04-16 | $31.02 | $31.03 | $30.97 | $31.01 | $31.01 | 26,848 |
| 2021-04-15 | $30.87 | $30.96 | $30.87 | $30.93 | $30.93 | 7,451 |
| 2021-04-14 | $30.84 | $30.86 | $30.76 | $30.76 | $30.76 | 130,554 |
| 2021-04-13 | $30.79 | $30.85 | $30.78 | $30.83 | $30.83 | 36,522 |
| 2021-04-12 | $30.73 | $30.80 | $30.73 | $30.80 | $30.80 | 29,788 |
| 2021-04-09 | $30.69 | $30.80 | $30.68 | $30.80 | $30.80 | 7,680 |
| 2021-04-08 | $30.66 | $30.67 | $30.63 | $30.66 | $30.66 | 29,381 |
| 2021-04-07 | $30.59 | $30.60 | $30.54 | $30.59 | $30.59 | 53,920 |
| 2021-04-06 | $30.60 | $30.62 | $30.52 | $30.52 | $30.52 | 55,831 |
| 2021-04-05 | $30.50 | $30.64 | $30.43 | $30.61 | $30.61 | 63,632 |
| 2021-04-01 | $30.23 | $30.28 | $30.19 | $30.26 | $30.26 | 36,579 |
| 2021-03-31 | $30.07 | $30.20 | $30.06 | $30.06 | $30.06 | 256,191 |
| 2021-03-30 | $29.96 | $30.03 | $29.91 | $29.96 | $29.96 | 25,712 |
| 2021-03-29 | $30.03 | $30.10 | $29.89 | $30.04 | $30.04 | 40,111 |
| 2021-03-26 | $29.79 | $29.98 | $29.79 | $29.98 | $29.98 | 28,620 |
| 2021-03-25 | $29.56 | $29.75 | $29.43 | $29.70 | $29.70 | 107,958 |
| 2021-03-24 | $29.97 | $29.97 | $29.64 | $29.65 | $29.65 | 93,657 |
| 2021-03-23 | $29.93 | $29.93 | $29.66 | $29.71 | $29.71 | 276,032 |
| 2021-03-22 | $29.71 | $29.93 | $29.68 | $29.80 | $29.80 | 707,675 |