FT Cboe Vest U.S. Equity Buffer ETF - May (FMAY) Exchange: BATS
Data as of May 9, 2025
$46.21 ($-0.10) -0.22%
FT Cboe Vest U.S. Equity Buffer ETF - May - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - May.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $46.41 |
| Previous Close | $46.21 |
| High | $46.41 |
| Low | $46.17 |
| Adjusted Open | $46.41 |
| Previous Adjusted Close | $46.21 |
| Adjusted High | $46.41 |
| Adjusted Low | $46.17 |
Invest in FT Cboe Vest U.S. Equity Buffer ETF - May (FMAY)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - May (FMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $46.41 | $46.41 | $46.17 | $46.21 | $46.21 | 12,317 |
| 2025-05-08 | $46.24 | $46.73 | $46.11 | $46.31 | $46.31 | 9,393 |
| 2025-05-07 | $45.89 | $46.08 | $45.86 | $46.08 | $46.08 | 23,236 |
| 2025-05-06 | $45.80 | $46.14 | $45.80 | $45.89 | $45.89 | 20,031 |
| 2025-05-05 | $46.23 | $46.49 | $46.19 | $46.19 | $46.19 | 8,415 |
| 2025-05-02 | $46.26 | $46.64 | $46.25 | $46.50 | $46.50 | 10,449 |
| 2025-05-01 | $45.98 | $46.26 | $45.96 | $45.96 | $45.96 | 9,155 |
| 2025-04-30 | $44.96 | $45.70 | $44.95 | $45.70 | $45.70 | 9,682 |
| 2025-04-29 | $45.36 | $45.64 | $45.36 | $45.61 | $45.61 | 11,613 |
| 2025-04-28 | $45.44 | $45.50 | $45.10 | $45.49 | $45.49 | 8,071 |
| 2025-04-25 | $45.18 | $45.52 | $45.06 | $45.52 | $45.52 | 21,287 |
| 2025-04-24 | $44.57 | $45.30 | $44.57 | $45.25 | $45.25 | 9,134 |
| 2025-04-23 | $45.08 | $45.08 | $44.60 | $44.62 | $44.62 | 11,926 |
| 2025-04-22 | $43.78 | $44.23 | $43.78 | $44.18 | $44.18 | 18,352 |
| 2025-04-21 | $43.96 | $43.96 | $43.33 | $43.58 | $43.58 | 10,330 |
| 2025-04-17 | $44.18 | $44.33 | $44.14 | $44.14 | $44.14 | 11,523 |
| 2025-04-16 | $44.37 | $44.62 | $43.81 | $44.12 | $44.12 | 9,430 |
| 2025-04-15 | $44.98 | $45.11 | $44.72 | $44.79 | $44.79 | 4,499 |
| 2025-04-14 | $45.16 | $45.16 | $44.66 | $44.93 | $44.93 | 7,781 |
| 2025-04-11 | $44.07 | $44.78 | $44.00 | $44.73 | $44.73 | 14,086 |
| 2025-04-10 | $44.40 | $44.43 | $43.37 | $44.22 | $44.22 | 24,335 |
| 2025-04-09 | $42.64 | $45.12 | $42.47 | $45.11 | $45.11 | 24,175 |
| 2025-04-08 | $43.92 | $44.07 | $42.29 | $42.44 | $42.44 | 19,521 |
| 2025-04-07 | $42.24 | $43.71 | $42.24 | $43.04 | $43.04 | 56,605 |
| 2025-04-04 | $43.98 | $43.98 | $43.08 | $43.08 | $43.08 | 69,428 |
| 2025-04-03 | $45.11 | $45.31 | $44.83 | $44.84 | $44.84 | 25,255 |
| 2025-04-02 | $46.15 | $46.64 | $46.15 | $46.58 | $46.58 | 5,145 |
| 2025-04-01 | $46.02 | $46.38 | $45.96 | $46.25 | $46.25 | 8,991 |
| 2025-03-31 | $45.39 | $46.18 | $45.39 | $46.18 | $46.18 | 11,221 |
| 2025-03-28 | $46.57 | $46.58 | $45.92 | $45.93 | $45.93 | 4,263 |
| 2025-03-27 | $46.77 | $46.89 | $46.63 | $46.73 | $46.73 | 13,262 |
| 2025-03-26 | $47.24 | $47.24 | $46.68 | $46.77 | $46.77 | 26,013 |
| 2025-03-25 | $47.17 | $47.30 | $47.12 | $47.21 | $47.21 | 9,148 |
| 2025-03-24 | $46.89 | $47.19 | $46.89 | $47.19 | $47.19 | 13,804 |
| 2025-03-21 | $46.36 | $46.51 | $46.34 | $46.47 | $46.47 | 6,602 |
| 2025-03-20 | $46.35 | $46.75 | $46.35 | $46.46 | $46.46 | 3,172 |
| 2025-03-19 | $46.34 | $46.77 | $46.31 | $46.55 | $46.55 | 64,683 |
| 2025-03-18 | $46.42 | $46.42 | $46.08 | $46.21 | $46.21 | 11,782 |
| 2025-03-17 | $46.56 | $46.79 | $46.40 | $46.63 | $46.63 | 9,760 |
| 2025-03-14 | $46.06 | $46.40 | $46.02 | $46.40 | $46.40 | 21,841 |
| 2025-03-13 | $46.00 | $46.00 | $45.58 | $45.66 | $45.66 | 9,166 |
| 2025-03-12 | $45.94 | $46.30 | $45.94 | $46.16 | $46.16 | 7,981 |
| 2025-03-11 | $46.20 | $46.34 | $45.72 | $46.02 | $46.02 | 23,418 |
| 2025-03-10 | $46.67 | $46.67 | $45.99 | $46.23 | $46.23 | 97,357 |
| 2025-03-07 | $47.04 | $47.22 | $46.61 | $47.20 | $47.20 | 9,597 |
| 2025-03-06 | $47.11 | $47.32 | $46.81 | $46.92 | $46.92 | 165,358 |
| 2025-03-05 | $47.18 | $47.62 | $47.18 | $47.58 | $47.58 | 9,884 |
| 2025-03-04 | $47.45 | $47.57 | $47.06 | $47.21 | $47.21 | 14,253 |
| 2025-03-03 | $48.05 | $48.11 | $47.51 | $47.51 | $47.51 | 2,643 |
| 2025-02-28 | $47.67 | $48.10 | $47.55 | $48.10 | $48.10 | 51,784 |
| 2025-02-27 | $48.25 | $48.25 | $47.66 | $47.66 | $47.66 | 7,285 |
| 2025-02-26 | $48.25 | $48.42 | $47.98 | $48.08 | $48.08 | 58,318 |
| 2025-02-25 | $48.16 | $48.18 | $47.95 | $48.14 | $48.14 | 9,193 |
| 2025-02-24 | $48.45 | $48.49 | $48.24 | $48.24 | $48.24 | 22,505 |
| 2025-02-21 | $48.75 | $48.75 | $48.37 | $48.39 | $48.39 | 31,273 |
| 2025-02-20 | $48.74 | $48.81 | $48.63 | $48.76 | $48.76 | 28,848 |
| 2025-02-19 | $48.82 | $48.89 | $48.76 | $48.85 | $48.85 | 4,535 |
| 2025-02-18 | $48.74 | $48.78 | $48.68 | $48.74 | $48.74 | 10,838 |
| 2025-02-14 | $48.66 | $48.78 | $48.66 | $48.73 | $48.73 | 18,400 |
| 2025-02-13 | $48.47 | $48.70 | $48.47 | $48.69 | $48.69 | 9,658 |
| 2025-02-12 | $48.35 | $48.52 | $48.32 | $48.46 | $48.46 | 7,231 |
| 2025-02-11 | $48.44 | $48.56 | $48.44 | $48.48 | $48.48 | 17,957 |
| 2025-02-10 | $48.47 | $48.55 | $48.42 | $48.55 | $48.55 | 8,201 |
| 2025-02-07 | $48.53 | $48.53 | $48.27 | $48.32 | $48.32 | 14,030 |
| 2025-02-06 | $48.47 | $48.53 | $48.41 | $48.47 | $48.47 | 7,695 |
| 2025-02-05 | $48.40 | $48.48 | $48.25 | $48.43 | $48.43 | 16,485 |
| 2025-02-04 | $48.13 | $48.38 | $48.13 | $48.33 | $48.33 | 10,366 |
| 2025-02-03 | $47.94 | $48.23 | $47.84 | $48.09 | $48.09 | 8,802 |
| 2025-01-31 | $48.46 | $48.61 | $48.25 | $48.33 | $48.33 | 16,440 |
| 2025-01-30 | $48.33 | $48.44 | $48.26 | $48.42 | $48.42 | 8,621 |
| 2025-01-29 | $48.26 | $48.36 | $48.22 | $48.24 | $48.24 | 9,547 |
| 2025-01-28 | $48.15 | $48.42 | $48.15 | $48.33 | $48.33 | 11,500 |
| 2025-01-27 | $48.14 | $48.16 | $48.01 | $48.13 | $48.13 | 11,268 |
| 2025-01-24 | $48.52 | $48.58 | $48.47 | $48.50 | $48.50 | 8,859 |
| 2025-01-23 | $48.37 | $48.49 | $48.37 | $48.49 | $48.49 | 5,051 |
| 2025-01-22 | $48.44 | $48.51 | $48.37 | $48.43 | $48.43 | 13,137 |
| 2025-01-21 | $48.18 | $48.30 | $48.12 | $48.29 | $48.29 | 25,298 |
| 2025-01-17 | $47.99 | $48.17 | $47.99 | $48.08 | $48.08 | 27,672 |
| 2025-01-16 | $47.89 | $47.89 | $47.78 | $47.80 | $47.80 | 6,779 |
| 2025-01-15 | $47.65 | $47.88 | $47.65 | $47.86 | $47.86 | 18,428 |
| 2025-01-14 | $47.26 | $47.40 | $47.11 | $47.30 | $47.30 | 7,635 |
| 2025-01-13 | $47.00 | $47.25 | $46.94 | $47.25 | $47.25 | 17,010 |
| 2025-01-10 | $47.47 | $47.47 | $47.14 | $47.24 | $47.24 | 14,309 |
| 2025-01-08 | $47.53 | $47.65 | $47.47 | $47.62 | $47.62 | 22,919 |
| 2025-01-07 | $47.96 | $47.96 | $47.49 | $47.60 | $47.60 | 38,726 |
| 2025-01-06 | $47.89 | $48.03 | $47.81 | $47.81 | $47.81 | 8,171 |
| 2025-01-03 | $47.55 | $47.75 | $47.55 | $47.74 | $47.74 | 15,053 |
| 2025-01-02 | $47.60 | $47.60 | $47.18 | $47.35 | $47.35 | 21,324 |
| 2024-12-31 | $47.60 | $47.60 | $47.37 | $47.43 | $47.43 | 11,682 |
| 2024-12-30 | $47.38 | $47.69 | $47.38 | $47.58 | $47.58 | 29,102 |
| 2024-12-27 | $47.88 | $47.88 | $47.58 | $47.76 | $47.76 | 6,532 |
| 2024-12-26 | $47.94 | $48.05 | $47.93 | $47.98 | $47.98 | 459,812 |
| 2024-12-24 | $47.76 | $48.01 | $47.76 | $48.01 | $48.01 | 381,749 |
| 2024-12-23 | $47.57 | $47.77 | $47.42 | $47.74 | $47.74 | 19,830 |
| 2024-12-20 | $47.04 | $47.68 | $47.04 | $47.55 | $47.55 | 20,110 |
| 2024-12-19 | $47.51 | $47.52 | $47.20 | $47.20 | $47.20 | 36,718 |
| 2024-12-18 | $47.92 | $48.08 | $47.21 | $47.21 | $47.21 | 67,737 |
| 2024-12-17 | $47.87 | $48.01 | $47.87 | $47.92 | $47.92 | 12,931 |
| 2024-12-16 | $47.99 | $48.06 | $47.98 | $48.04 | $48.04 | 12,885 |
| 2024-12-13 | $47.98 | $48.06 | $47.93 | $47.99 | $47.99 | 8,456 |
| 2024-12-12 | $48.07 | $48.07 | $47.98 | $47.98 | $47.98 | 5,008 |
| 2024-12-11 | $48.06 | $48.11 | $48.01 | $48.06 | $48.06 | 10,852 |
| 2024-12-10 | $47.92 | $48.00 | $47.87 | $47.89 | $47.89 | 9,451 |
| 2024-12-09 | $47.98 | $48.00 | $47.91 | $47.94 | $47.94 | 11,317 |
| 2024-12-06 | $48.00 | $48.09 | $47.99 | $48.09 | $48.09 | 7,751 |
| 2024-12-05 | $47.97 | $48.06 | $47.97 | $47.99 | $47.99 | 9,672 |
| 2024-12-04 | $47.99 | $48.04 | $47.94 | $48.01 | $48.01 | 8,316 |
| 2024-12-03 | $47.94 | $47.97 | $47.86 | $47.93 | $47.93 | 15,081 |
| 2024-12-02 | $47.87 | $47.95 | $47.85 | $47.92 | $47.92 | 60,368 |
| 2024-11-29 | $47.90 | $47.90 | $47.83 | $47.88 | $47.88 | 4,560 |
| 2024-11-27 | $47.77 | $47.79 | $47.67 | $47.74 | $47.74 | 30,803 |
| 2024-11-26 | $47.69 | $47.82 | $47.64 | $47.79 | $47.79 | 13,215 |
| 2024-11-25 | $47.70 | $47.70 | $47.55 | $47.62 | $47.62 | 9,426 |
| 2024-11-22 | $47.52 | $47.61 | $47.44 | $47.57 | $47.57 | 9,468 |
| 2024-11-21 | $47.27 | $47.52 | $47.27 | $47.46 | $47.46 | 11,393 |
| 2024-11-20 | $47.28 | $47.28 | $47.10 | $47.25 | $47.25 | 91,086 |
| 2024-11-19 | $47.07 | $47.40 | $47.07 | $47.32 | $47.32 | 20,588 |
| 2024-11-18 | $47.17 | $47.30 | $47.17 | $47.25 | $47.25 | 7,716 |
| 2024-11-15 | $47.27 | $47.28 | $47.05 | $47.14 | $47.14 | 12,133 |
| 2024-11-14 | $47.66 | $47.68 | $47.42 | $47.47 | $47.47 | 4,748 |
| 2024-11-13 | $47.52 | $47.66 | $47.48 | $47.55 | $47.55 | 32,234 |
| 2024-11-12 | $47.62 | $47.62 | $47.43 | $47.54 | $47.54 | 46,971 |
| 2024-11-11 | $47.62 | $47.67 | $47.53 | $47.57 | $47.57 | 125,763 |
| 2024-11-08 | $47.56 | $47.63 | $47.52 | $47.55 | $47.55 | 21,958 |
| 2024-11-07 | $47.36 | $47.52 | $47.35 | $47.48 | $47.48 | 21,403 |
| 2024-11-06 | $47.18 | $47.35 | $47.08 | $47.28 | $47.28 | 35,778 |
| 2024-11-05 | $46.48 | $46.68 | $46.48 | $46.68 | $46.68 | 9,539 |
| 2024-11-04 | $46.39 | $46.49 | $46.29 | $46.35 | $46.35 | 6,264 |
| 2024-11-01 | $46.51 | $46.64 | $46.41 | $46.41 | $46.41 | 8,356 |
| 2024-10-31 | $46.56 | $46.56 | $46.32 | $46.33 | $46.33 | 13,949 |
| 2024-10-30 | $46.84 | $46.99 | $46.79 | $46.80 | $46.80 | 5,393 |
| 2024-10-29 | $46.80 | $46.95 | $46.80 | $46.88 | $46.88 | 17,225 |
| 2024-10-28 | $46.87 | $46.93 | $46.84 | $46.88 | $46.88 | 8,526 |
| 2024-10-25 | $46.94 | $46.99 | $46.73 | $46.75 | $46.75 | 4,721 |
| 2024-10-24 | $46.73 | $46.80 | $46.71 | $46.79 | $46.79 | 9,386 |
| 2024-10-23 | $46.80 | $46.80 | $46.57 | $46.74 | $46.74 | 23,352 |
| 2024-10-22 | $46.76 | $46.96 | $46.76 | $46.91 | $46.91 | 10,351 |
| 2024-10-21 | $46.88 | $46.97 | $46.80 | $46.96 | $46.96 | 8,857 |
| 2024-10-18 | $46.88 | $46.96 | $46.87 | $46.95 | $46.95 | 14,845 |
| 2024-10-17 | $46.88 | $46.93 | $46.80 | $46.88 | $46.88 | 11,123 |
| 2024-10-16 | $46.81 | $46.83 | $46.71 | $46.81 | $46.81 | 10,116 |
| 2024-10-15 | $46.81 | $46.81 | $46.67 | $46.67 | $46.67 | 1,732 |
| 2024-10-14 | $46.87 | $46.90 | $46.79 | $46.85 | $46.85 | 8,788 |
| 2024-10-11 | $46.58 | $46.70 | $46.58 | $46.65 | $46.65 | 9,579 |
| 2024-10-10 | $46.59 | $46.59 | $46.46 | $46.50 | $46.50 | 14,298 |
| 2024-10-09 | $46.47 | $46.61 | $46.41 | $46.61 | $46.61 | 11,588 |
| 2024-10-08 | $46.23 | $46.42 | $46.23 | $46.38 | $46.38 | 11,189 |
| 2024-10-07 | $46.29 | $46.37 | $46.10 | $46.18 | $46.18 | 6,809 |
| 2024-10-04 | $46.38 | $46.46 | $46.20 | $46.46 | $46.46 | 46,173 |
| 2024-10-03 | $46.29 | $46.29 | $46.08 | $46.18 | $46.18 | 5,300 |
| 2024-10-02 | $46.18 | $46.29 | $46.08 | $46.26 | $46.26 | 19,371 |
| 2024-10-01 | $46.42 | $46.53 | $46.12 | $46.24 | $46.24 | 21,826 |
| 2024-09-30 | $46.39 | $46.51 | $46.27 | $46.51 | $46.51 | 8,478 |
| 2024-09-27 | $46.48 | $46.51 | $46.36 | $46.39 | $46.39 | 23,182 |
| 2024-09-26 | $46.51 | $46.51 | $46.32 | $46.41 | $46.41 | 16,085 |
| 2024-09-25 | $46.39 | $46.40 | $46.28 | $46.29 | $46.29 | 371,433 |
| 2024-09-24 | $46.28 | $46.37 | $46.16 | $46.37 | $46.37 | 57,282 |
| 2024-09-23 | $46.27 | $46.32 | $46.19 | $46.30 | $46.30 | 10,410 |
| 2024-09-20 | $46.20 | $46.25 | $46.11 | $46.20 | $46.20 | 8,138 |
| 2024-09-19 | $46.13 | $46.34 | $46.13 | $46.22 | $46.22 | 16,987 |
| 2024-09-18 | $45.88 | $46.10 | $45.77 | $45.79 | $45.79 | 27,016 |
| 2024-09-17 | $45.95 | $46.00 | $45.73 | $45.86 | $45.86 | 9,978 |
| 2024-09-16 | $45.72 | $45.87 | $45.70 | $45.85 | $45.85 | 9,428 |
| 2024-09-13 | $45.70 | $45.85 | $45.68 | $45.80 | $45.80 | 40,145 |
| 2024-09-12 | $45.39 | $45.65 | $45.33 | $45.61 | $45.61 | 42,049 |
| 2024-09-11 | $44.93 | $45.41 | $44.77 | $45.41 | $45.41 | 9,497 |
| 2024-09-10 | $45.11 | $45.16 | $44.81 | $45.16 | $45.16 | 13,751 |
| 2024-09-09 | $44.93 | $45.06 | $44.79 | $44.95 | $44.95 | 16,816 |
| 2024-09-06 | $45.24 | $45.24 | $44.56 | $44.67 | $44.67 | 8,361 |
| 2024-09-05 | $45.26 | $45.33 | $45.00 | $45.15 | $45.15 | 8,643 |
| 2024-09-04 | $45.21 | $45.33 | $45.15 | $45.22 | $45.22 | 25,748 |
| 2024-09-03 | $45.62 | $45.62 | $45.15 | $45.27 | $45.27 | 16,491 |
| 2024-08-30 | $45.73 | $45.89 | $45.54 | $45.89 | $45.89 | 13,533 |
| 2024-08-29 | $45.63 | $45.80 | $45.50 | $45.60 | $45.60 | 7,217 |
| 2024-08-28 | $45.61 | $45.63 | $45.42 | $45.58 | $45.58 | 6,778 |
| 2024-08-27 | $45.59 | $45.74 | $45.59 | $45.74 | $45.74 | 16,155 |
| 2024-08-26 | $45.72 | $45.78 | $45.59 | $45.70 | $45.70 | 10,225 |
| 2024-08-23 | $45.55 | $45.74 | $45.54 | $45.74 | $45.74 | 19,434 |
| 2024-08-22 | $45.63 | $45.70 | $45.31 | $45.39 | $45.39 | 45,642 |
| 2024-08-21 | $45.61 | $45.68 | $45.50 | $45.64 | $45.64 | 184,171 |
| 2024-08-20 | $45.57 | $45.60 | $45.50 | $45.52 | $45.52 | 12,758 |
| 2024-08-19 | $45.38 | $45.56 | $45.33 | $45.56 | $45.56 | 18,230 |
| 2024-08-16 | $45.24 | $45.37 | $45.23 | $45.36 | $45.36 | 16,356 |
| 2024-08-15 | $45.03 | $45.28 | $45.03 | $45.23 | $45.23 | 14,849 |
| 2024-08-14 | $44.62 | $44.84 | $44.62 | $44.84 | $44.84 | 21,753 |
| 2024-08-13 | $44.31 | $44.69 | $44.31 | $44.68 | $44.68 | 36,251 |
| 2024-08-12 | $44.15 | $44.31 | $44.12 | $44.23 | $44.23 | 8,082 |
| 2024-08-09 | $43.94 | $44.23 | $43.94 | $44.21 | $44.21 | 14,804 |
| 2024-08-08 | $43.60 | $44.07 | $43.60 | $44.02 | $44.02 | 30,528 |
| 2024-08-07 | $43.91 | $43.99 | $43.34 | $43.34 | $43.34 | 29,878 |
| 2024-08-06 | $43.44 | $43.97 | $43.37 | $43.59 | $43.59 | 32,548 |
| 2024-08-05 | $42.73 | $43.53 | $42.56 | $43.21 | $43.21 | 46,256 |
| 2024-08-02 | $44.25 | $44.25 | $43.86 | $44.14 | $44.14 | 23,967 |
| 2024-08-01 | $45.21 | $45.21 | $44.50 | $44.66 | $44.66 | 37,791 |
| 2024-07-31 | $44.91 | $45.16 | $44.87 | $44.98 | $44.98 | 34,560 |
| 2024-07-30 | $44.81 | $44.82 | $44.44 | $44.58 | $44.58 | 15,378 |
| 2024-07-29 | $44.74 | $44.82 | $44.63 | $44.72 | $44.72 | 131,152 |
| 2024-07-26 | $44.61 | $44.78 | $44.61 | $44.65 | $44.65 | 7,262 |
| 2024-07-25 | $44.44 | $44.78 | $44.34 | $44.34 | $44.34 | 16,105 |
| 2024-07-24 | $44.85 | $44.85 | $44.49 | $44.49 | $44.49 | 24,200 |
| 2024-07-23 | $45.25 | $45.26 | $45.07 | $45.16 | $45.16 | 124,915 |
| 2024-07-22 | $44.98 | $45.23 | $44.98 | $45.21 | $45.21 | 18,762 |
| 2024-07-19 | $45.06 | $45.06 | $44.83 | $44.92 | $44.92 | 24,221 |
| 2024-07-18 | $45.29 | $45.29 | $44.97 | $45.08 | $45.08 | 90,620 |
| 2024-07-17 | $45.39 | $45.39 | $45.22 | $45.24 | $45.24 | 9,392 |
| 2024-07-16 | $45.54 | $45.59 | $45.48 | $45.57 | $45.57 | 17,551 |
| 2024-07-15 | $45.46 | $45.60 | $45.41 | $45.45 | $45.45 | 23,141 |
| 2024-07-12 | $45.32 | $45.54 | $45.32 | $45.33 | $45.33 | 22,069 |
| 2024-07-11 | $45.48 | $45.48 | $45.17 | $45.26 | $45.26 | 27,620 |
| 2024-07-10 | $45.27 | $45.42 | $45.25 | $45.42 | $45.42 | 9,530 |
| 2024-07-09 | $45.27 | $45.27 | $45.17 | $45.18 | $45.18 | 16,309 |
| 2024-07-08 | $45.22 | $45.22 | $45.11 | $45.18 | $45.18 | 23,886 |
| 2024-07-05 | $44.97 | $45.16 | $44.97 | $45.15 | $45.15 | 17,713 |
| 2024-07-03 | $44.83 | $45.00 | $44.83 | $45.00 | $45.00 | 9,238 |
| 2024-07-02 | $44.70 | $44.91 | $44.69 | $44.91 | $44.91 | 21,691 |
| 2024-07-01 | $44.87 | $44.87 | $44.54 | $44.72 | $44.72 | 45,191 |
| 2024-06-28 | $44.77 | $44.89 | $44.61 | $44.65 | $44.65 | 18,478 |
| 2024-06-27 | $44.67 | $44.75 | $44.63 | $44.69 | $44.69 | 29,968 |
| 2024-06-26 | $44.61 | $44.74 | $44.58 | $44.74 | $44.74 | 807,918 |
| 2024-06-25 | $44.56 | $44.66 | $44.53 | $44.66 | $44.66 | 406,481 |
| 2024-06-24 | $44.53 | $44.70 | $44.50 | $44.50 | $44.50 | 140,790 |
| 2024-06-21 | $44.62 | $44.65 | $44.53 | $44.53 | $44.53 | 20,034 |
| 2024-06-20 | $44.76 | $44.76 | $44.56 | $44.62 | $44.62 | 25,170 |
| 2024-06-18 | $44.68 | $44.72 | $44.61 | $44.72 | $44.72 | 205,212 |
| 2024-06-17 | $44.40 | $44.71 | $44.38 | $44.63 | $44.63 | 117,958 |
| 2024-06-14 | $44.31 | $44.43 | $44.30 | $44.40 | $44.40 | 131,388 |
| 2024-06-13 | $44.47 | $44.47 | $44.29 | $44.43 | $44.43 | 40,817 |
| 2024-06-12 | $44.38 | $44.48 | $44.28 | $44.38 | $44.38 | 80,032 |
| 2024-06-11 | $43.99 | $44.12 | $43.89 | $44.11 | $44.11 | 82,185 |
| 2024-06-10 | $43.93 | $44.08 | $43.87 | $44.08 | $44.08 | 33,228 |
| 2024-06-07 | $43.97 | $44.12 | $43.93 | $43.98 | $43.98 | 33,990 |
| 2024-06-06 | $44.06 | $44.07 | $43.95 | $44.04 | $44.04 | 106,024 |
| 2024-06-05 | $43.78 | $44.04 | $43.75 | $44.04 | $44.04 | 76,812 |
| 2024-06-04 | $43.61 | $43.75 | $43.49 | $43.71 | $43.71 | 34,215 |
| 2024-06-03 | $43.73 | $43.75 | $43.40 | $43.68 | $43.68 | 135,428 |
| 2024-05-31 | $43.45 | $43.64 | $43.14 | $43.64 | $43.64 | 151,647 |
| 2024-05-30 | $43.48 | $43.53 | $43.30 | $43.33 | $43.33 | 78,668 |
| 2024-05-29 | $43.53 | $43.61 | $43.50 | $43.50 | $43.50 | 99,944 |
| 2024-05-28 | $43.77 | $43.78 | $43.61 | $43.75 | $43.75 | 88,472 |
| 2024-05-24 | $43.70 | $43.76 | $43.58 | $43.72 | $43.72 | 115,661 |
| 2024-05-23 | $43.92 | $43.92 | $43.44 | $43.48 | $43.48 | 176,852 |
| 2024-05-22 | $43.80 | $43.95 | $43.61 | $43.76 | $43.76 | 438,425 |
| 2024-05-21 | $43.71 | $43.81 | $43.68 | $43.76 | $43.76 | 378,348 |
| 2024-05-20 | $43.75 | $43.80 | $43.68 | $43.73 | $43.73 | 348,150 |
| 2024-05-17 | $43.70 | $43.73 | $43.67 | $43.70 | $43.70 | 416,582 |
| 2024-05-16 | $43.64 | $43.69 | $43.62 | $43.67 | $43.67 | 78,278 |
| 2024-05-15 | $43.64 | $43.68 | $43.64 | $43.68 | $43.68 | 19,882 |
| 2024-05-14 | $43.63 | $43.68 | $43.62 | $43.66 | $43.66 | 30,979 |
| 2024-05-13 | $43.60 | $43.67 | $43.60 | $43.64 | $43.64 | 20,020 |
| 2024-05-10 | $43.64 | $43.66 | $43.61 | $43.63 | $43.63 | 20,006 |
| 2024-05-09 | $43.61 | $43.63 | $43.56 | $43.60 | $43.60 | 6,229 |
| 2024-05-08 | $43.62 | $43.63 | $43.55 | $43.59 | $43.59 | 10,274 |
| 2024-05-07 | $43.57 | $43.61 | $43.52 | $43.59 | $43.59 | 7,838 |
| 2024-05-06 | $43.55 | $43.60 | $43.51 | $43.58 | $43.58 | 8,720 |
| 2024-05-03 | $43.50 | $43.56 | $43.49 | $43.53 | $43.53 | 5,462 |
| 2024-05-02 | $43.42 | $43.45 | $43.30 | $43.38 | $43.38 | 20,195 |
| 2024-05-01 | $43.29 | $43.45 | $43.24 | $43.31 | $43.31 | 5,944 |
| 2024-04-30 | $43.41 | $43.44 | $43.30 | $43.30 | $43.30 | 22,697 |
| 2024-04-29 | $43.38 | $43.48 | $43.38 | $43.39 | $43.39 | 1,657 |
| 2024-04-26 | $43.37 | $43.42 | $43.35 | $43.39 | $43.39 | 6,264 |
| 2024-04-25 | $43.13 | $43.28 | $43.12 | $43.21 | $43.21 | 6,401 |
| 2024-04-24 | $43.31 | $43.32 | $43.24 | $43.32 | $43.32 | 11,679 |
| 2024-04-23 | $43.16 | $43.29 | $43.16 | $43.25 | $43.25 | 9,371 |
| 2024-04-22 | $43.01 | $43.19 | $42.95 | $43.08 | $43.08 | 14,356 |
| 2024-04-19 | $42.94 | $43.05 | $42.86 | $42.92 | $42.92 | 10,491 |
| 2024-04-18 | $43.01 | $43.10 | $42.99 | $42.99 | $42.99 | 4,248 |
| 2024-04-17 | $43.10 | $43.11 | $42.95 | $43.03 | $43.03 | 47,087 |
| 2024-04-16 | $43.03 | $43.09 | $42.98 | $43.07 | $43.07 | 16,191 |
| 2024-04-15 | $43.20 | $43.23 | $43.02 | $43.05 | $43.05 | 12,142 |
| 2024-04-12 | $43.23 | $43.23 | $43.10 | $43.12 | $43.12 | 5,516 |
| 2024-04-11 | $43.24 | $43.26 | $43.16 | $43.24 | $43.24 | 7,413 |
| 2024-04-10 | $43.17 | $43.24 | $43.15 | $43.22 | $43.22 | 2,143 |
| 2024-04-09 | $43.22 | $43.24 | $43.19 | $43.23 | $43.23 | 2,834 |
| 2024-04-08 | $43.20 | $43.27 | $43.20 | $43.23 | $43.23 | 4,642 |
| 2024-04-05 | $43.18 | $43.23 | $43.14 | $43.23 | $43.23 | 7,036 |
| 2024-04-04 | $43.24 | $43.28 | $43.14 | $43.16 | $43.16 | 17,981 |
| 2024-04-03 | $43.22 | $43.25 | $43.19 | $43.21 | $43.21 | 9,109 |
| 2024-04-02 | $43.15 | $43.22 | $43.15 | $43.19 | $43.19 | 6,389 |
| 2024-04-01 | $43.26 | $43.26 | $43.20 | $43.20 | $43.20 | 23,457 |
| 2024-03-28 | $43.23 | $43.26 | $43.22 | $43.22 | $43.22 | 18,910 |
| 2024-03-27 | $43.20 | $43.24 | $43.18 | $43.21 | $43.21 | 22,253 |
| 2024-03-26 | $43.21 | $43.21 | $43.16 | $43.16 | $43.16 | 3,934 |
| 2024-03-25 | $43.17 | $43.22 | $43.15 | $43.16 | $43.16 | 9,222 |
| 2024-03-22 | $43.18 | $43.22 | $43.16 | $43.16 | $43.16 | 36,236 |
| 2024-03-21 | $43.17 | $43.18 | $43.14 | $43.17 | $43.17 | 43,259 |
| 2024-03-20 | $43.04 | $43.18 | $43.04 | $43.12 | $43.12 | 35,582 |
| 2024-03-19 | $43.02 | $43.06 | $43.01 | $43.04 | $43.04 | 35,016 |
| 2024-03-18 | $43.06 | $43.06 | $42.99 | $42.99 | $42.99 | 11,116 |
| 2024-03-15 | $42.98 | $42.98 | $42.91 | $42.97 | $42.97 | 6,237 |
| 2024-03-14 | $43.00 | $43.02 | $42.94 | $43.02 | $43.02 | 8,803 |
| 2024-03-13 | $43.01 | $43.03 | $42.98 | $42.99 | $42.99 | 20,272 |
| 2024-03-12 | $42.88 | $43.02 | $42.88 | $42.98 | $42.98 | 9,883 |
| 2024-03-11 | $42.87 | $42.89 | $42.81 | $42.87 | $42.87 | 96,222 |
| 2024-03-08 | $42.90 | $42.98 | $42.86 | $42.90 | $42.90 | 49,497 |
| 2024-03-07 | $42.90 | $42.95 | $42.90 | $42.91 | $42.91 | 156,623 |
| 2024-03-06 | $42.90 | $42.90 | $42.82 | $42.83 | $42.83 | 10,752 |
| 2024-03-05 | $42.85 | $42.86 | $42.74 | $42.78 | $42.78 | 22,531 |
| 2024-03-04 | $42.87 | $42.95 | $42.87 | $42.88 | $42.88 | 29,634 |
| 2024-03-01 | $42.84 | $42.92 | $42.84 | $42.88 | $42.88 | 7,858 |
| 2024-02-29 | $42.80 | $42.86 | $42.75 | $42.79 | $42.79 | 12,909 |
| 2024-02-28 | $42.77 | $42.81 | $42.75 | $42.80 | $42.80 | 26,039 |
| 2024-02-27 | $42.75 | $42.80 | $42.73 | $42.77 | $42.77 | 23,255 |
| 2024-02-26 | $42.76 | $42.79 | $42.71 | $42.79 | $42.79 | 44,352 |
| 2024-02-23 | $42.75 | $42.79 | $42.73 | $42.74 | $42.74 | 13,517 |
| 2024-02-22 | $42.66 | $42.72 | $42.66 | $42.69 | $42.69 | 45,291 |
| 2024-02-21 | $42.42 | $42.48 | $42.34 | $42.48 | $42.48 | 30,326 |
| 2024-02-20 | $42.42 | $42.46 | $42.36 | $42.41 | $42.41 | 544,648 |
| 2024-02-16 | $42.52 | $42.59 | $42.49 | $42.49 | $42.49 | 10,631 |
| 2024-02-15 | $42.50 | $42.55 | $42.46 | $42.52 | $42.52 | 10,527 |
| 2024-02-14 | $42.41 | $42.48 | $42.33 | $42.47 | $42.47 | 13,507 |
| 2024-02-13 | $42.28 | $42.35 | $42.15 | $42.28 | $42.28 | 17,872 |
| 2024-02-12 | $42.53 | $42.58 | $42.48 | $42.48 | $42.48 | 48,094 |
| 2024-02-09 | $42.47 | $42.55 | $42.47 | $42.50 | $42.50 | 8,183 |
| 2024-02-08 | $42.43 | $42.45 | $42.38 | $42.41 | $42.41 | 157,865 |
| 2024-02-07 | $42.40 | $42.45 | $42.37 | $42.40 | $42.40 | 2,322,814 |
| 2024-02-06 | $42.29 | $42.32 | $42.24 | $42.30 | $42.30 | 732,918 |
| 2024-02-05 | $42.23 | $42.31 | $42.15 | $42.25 | $42.25 | 113,057 |
| 2024-02-02 | $42.20 | $42.33 | $42.20 | $42.25 | $42.25 | 11,881 |
| 2024-02-01 | $41.98 | $42.14 | $41.91 | $42.12 | $42.12 | 19,857 |
| 2024-01-31 | $42.07 | $42.14 | $41.89 | $41.89 | $41.89 | 35,889 |
| 2024-01-30 | $42.15 | $42.20 | $42.13 | $42.18 | $42.18 | 62,465 |
| 2024-01-29 | $42.06 | $42.19 | $42.04 | $42.17 | $42.17 | 15,169 |
| 2024-01-26 | $42.05 | $42.13 | $42.01 | $42.09 | $42.09 | 42,117 |
| 2024-01-25 | $42.00 | $42.07 | $41.96 | $42.03 | $42.03 | 144,397 |
| 2024-01-24 | $42.07 | $42.09 | $41.93 | $41.95 | $41.95 | 18,267 |
| 2024-01-23 | $41.89 | $41.98 | $41.88 | $41.96 | $41.96 | 28,110 |
| 2024-01-22 | $41.91 | $41.92 | $41.85 | $41.86 | $41.86 | 19,611 |
| 2024-01-19 | $41.64 | $41.83 | $41.60 | $41.81 | $41.81 | 11,496 |
| 2024-01-18 | $41.38 | $41.55 | $41.35 | $41.55 | $41.55 | 15,364 |
| 2024-01-17 | $41.29 | $41.38 | $41.19 | $41.32 | $41.32 | 30,921 |
| 2024-01-16 | $41.45 | $41.55 | $41.39 | $41.46 | $41.46 | 34,852 |
| 2024-01-12 | $41.61 | $41.61 | $41.50 | $41.59 | $41.59 | 33,774 |
| 2024-01-11 | $41.51 | $41.59 | $41.32 | $41.56 | $41.56 | 10,868 |
| 2024-01-10 | $41.43 | $41.57 | $41.41 | $41.57 | $41.57 | 208,492 |
| 2024-01-09 | $41.25 | $41.46 | $41.25 | $41.41 | $41.41 | 2,371,514 |
| 2024-01-08 | $41.24 | $41.44 | $41.24 | $41.40 | $41.40 | 24,230 |
| 2024-01-05 | $41.09 | $41.15 | $40.99 | $41.07 | $41.07 | 13,126 |
| 2024-01-04 | $41.01 | $41.17 | $40.99 | $41.01 | $41.01 | 25,372 |
| 2024-01-03 | $41.13 | $41.21 | $41.08 | $41.08 | $41.08 | 14,844 |
| 2024-01-02 | $41.33 | $41.33 | $41.16 | $41.27 | $41.27 | 10,306 |
| 2023-12-29 | $41.43 | $41.44 | $41.27 | $41.44 | $41.44 | 20,627 |
| 2023-12-28 | $41.43 | $41.47 | $41.37 | $41.38 | $41.38 | 104,772 |
| 2023-12-27 | $41.26 | $41.39 | $39.20 | $41.38 | $41.38 | 21,268 |
| 2023-12-26 | $41.16 | $41.39 | $41.16 | $41.29 | $41.29 | 24,746 |
| 2023-12-22 | $41.24 | $41.28 | $41.20 | $41.22 | $41.22 | 15,120 |
| 2023-12-21 | $41.10 | $41.14 | $40.99 | $41.13 | $41.13 | 27,574 |
| 2023-12-20 | $41.18 | $41.32 | $40.90 | $40.90 | $40.90 | 24,812 |
| 2023-12-19 | $41.17 | $41.28 | $41.17 | $41.22 | $41.22 | 108,488 |
| 2023-12-18 | $41.12 | $41.21 | $41.12 | $41.18 | $41.18 | 13,771 |
| 2023-12-15 | $41.05 | $41.14 | $40.99 | $41.08 | $41.08 | 65,803 |
| 2023-12-14 | $41.06 | $41.15 | $40.98 | $41.04 | $41.04 | 8,747 |
| 2023-12-13 | $40.67 | $41.00 | $40.66 | $40.98 | $40.98 | 11,648 |
| 2023-12-12 | $40.53 | $40.70 | $40.51 | $40.70 | $40.70 | 35,884 |
| 2023-12-11 | $40.46 | $40.57 | $40.41 | $40.53 | $40.53 | 27,733 |
| 2023-12-08 | $40.35 | $40.49 | $40.28 | $40.46 | $40.46 | 7,259 |
| 2023-12-07 | $40.25 | $40.37 | $40.24 | $40.31 | $40.31 | 22,668 |
| 2023-12-06 | $40.27 | $40.33 | $40.10 | $40.13 | $40.13 | 877,335 |
| 2023-12-05 | $40.18 | $40.26 | $40.13 | $40.20 | $40.20 | 598,196 |
| 2023-12-04 | $40.07 | $40.27 | $40.05 | $40.20 | $40.20 | 19,458 |
| 2023-12-01 | $40.23 | $40.41 | $40.17 | $40.38 | $40.38 | 27,612 |
| 2023-11-30 | $40.09 | $40.20 | $40.03 | $40.20 | $40.20 | 30,929 |
| 2023-11-29 | $40.24 | $40.24 | $40.05 | $40.06 | $40.06 | 13,739 |
| 2023-11-28 | $40.03 | $40.13 | $40.03 | $40.11 | $40.11 | 26,361 |
| 2023-11-27 | $40.09 | $40.13 | $40.08 | $40.09 | $40.09 | 18,636 |
| 2023-11-24 | $40.13 | $40.15 | $40.08 | $40.11 | $40.11 | 6,886 |
| 2023-11-22 | $40.01 | $40.15 | $40.01 | $40.10 | $40.10 | 48,547 |
| 2023-11-21 | $39.96 | $40.04 | $39.94 | $40.04 | $40.04 | 19,774 |
| 2023-11-20 | $39.86 | $40.08 | $39.86 | $40.03 | $40.03 | 53,266 |
| 2023-11-17 | $39.80 | $39.88 | $39.73 | $39.83 | $39.83 | 80,031 |
| 2023-11-16 | $39.70 | $39.80 | $39.65 | $39.73 | $39.73 | 14,137 |
| 2023-11-15 | $39.76 | $39.84 | $39.70 | $39.75 | $39.75 | 17,380 |
| 2023-11-14 | $39.53 | $39.80 | $39.53 | $39.69 | $39.69 | 23,607 |
| 2023-11-13 | $39.12 | $39.25 | $39.12 | $39.21 | $39.21 | 10,133 |
| 2023-11-10 | $38.83 | $39.24 | $38.81 | $39.20 | $39.20 | 18,624 |
| 2023-11-09 | $39.01 | $39.04 | $38.72 | $38.77 | $38.77 | 15,957 |
| 2023-11-08 | $38.95 | $39.07 | $38.90 | $39.03 | $39.03 | 36,429 |
| 2023-11-07 | $38.82 | $39.01 | $38.82 | $38.94 | $38.94 | 12,208 |
| 2023-11-06 | $38.83 | $38.91 | $38.74 | $38.91 | $38.91 | 30,237 |
| 2023-11-03 | $38.66 | $38.92 | $38.66 | $38.82 | $38.82 | 124,970 |
| 2023-11-02 | $38.26 | $38.56 | $38.26 | $38.56 | $38.56 | 243,500 |
| 2023-11-01 | $37.74 | $38.09 | $37.72 | $38.06 | $38.06 | 25,890 |
| 2023-10-31 | $37.65 | $37.75 | $37.58 | $37.75 | $37.75 | 21,621 |
| 2023-10-30 | $37.53 | $37.65 | $37.41 | $37.61 | $37.61 | 13,698 |
| 2023-10-27 | $37.54 | $37.54 | $37.17 | $37.25 | $37.25 | 838,330 |
| 2023-10-26 | $37.64 | $37.64 | $37.33 | $37.39 | $37.39 | 52,762 |
| 2023-10-25 | $37.84 | $37.91 | $37.67 | $37.73 | $37.73 | 45,947 |
| 2023-10-24 | $38.05 | $38.14 | $37.88 | $38.11 | $38.11 | 35,691 |
| 2023-10-23 | $37.75 | $38.06 | $37.75 | $37.88 | $37.88 | 12,507 |
| 2023-10-20 | $38.11 | $38.11 | $37.94 | $37.94 | $37.94 | 18,778 |
| 2023-10-19 | $38.50 | $38.55 | $38.24 | $38.28 | $38.28 | 18,563 |
| 2023-10-18 | $38.76 | $38.76 | $38.45 | $38.49 | $38.49 | 21,096 |
| 2023-10-17 | $38.58 | $38.96 | $38.58 | $38.84 | $38.84 | 24,725 |
| 2023-10-16 | $38.65 | $38.91 | $38.65 | $38.87 | $38.87 | 22,833 |
| 2023-10-13 | $38.77 | $38.77 | $38.51 | $38.55 | $38.55 | 16,696 |
| 2023-10-12 | $38.83 | $38.88 | $38.59 | $38.69 | $38.69 | 6,835 |
| 2023-10-11 | $38.75 | $38.88 | $38.66 | $38.84 | $38.84 | 24,624 |
| 2023-10-10 | $38.72 | $38.89 | $38.69 | $38.72 | $38.72 | 17,462 |
| 2023-10-09 | $38.25 | $38.61 | $38.25 | $38.61 | $38.61 | 16,140 |
| 2023-10-06 | $37.91 | $38.54 | $37.86 | $38.42 | $38.42 | 155,663 |
| 2023-10-05 | $38.06 | $38.14 | $37.90 | $38.10 | $38.10 | 75,778 |
| 2023-10-04 | $37.89 | $38.18 | $37.87 | $38.17 | $38.17 | 50,348 |
| 2023-10-03 | $38.14 | $38.14 | $37.83 | $37.93 | $37.93 | 16,008 |
| 2023-10-02 | $38.27 | $38.27 | $38.09 | $38.26 | $38.26 | 26,050 |
| 2023-09-29 | $38.53 | $38.54 | $38.20 | $38.30 | $38.30 | 63,240 |
| 2023-09-28 | $38.07 | $38.40 | $38.07 | $38.35 | $38.35 | 22,070 |
| 2023-09-27 | $38.19 | $38.24 | $37.95 | $38.20 | $38.20 | 28,152 |
| 2023-09-26 | $38.41 | $38.44 | $38.11 | $38.20 | $38.20 | 13,453 |
| 2023-09-25 | $38.35 | $38.54 | $38.31 | $38.54 | $38.54 | 11,411 |
| 2023-09-22 | $38.49 | $38.64 | $38.44 | $38.44 | $38.44 | 35,586 |
| 2023-09-21 | $38.64 | $38.72 | $38.52 | $38.52 | $38.52 | 29,897 |
| 2023-09-20 | $39.20 | $39.25 | $38.90 | $38.96 | $38.96 | 792,608 |
| 2023-09-19 | $39.12 | $39.19 | $38.98 | $39.14 | $39.14 | 199,898 |
| 2023-09-18 | $39.22 | $39.29 | $39.20 | $39.25 | $39.25 | 15,465 |
| 2023-09-15 | $39.36 | $39.40 | $39.19 | $39.23 | $39.23 | 13,061 |
| 2023-09-14 | $39.44 | $39.52 | $39.37 | $39.49 | $39.49 | 16,250 |
| 2023-09-13 | $39.25 | $39.34 | $39.23 | $39.25 | $39.25 | 16,651 |
| 2023-09-12 | $39.29 | $39.36 | $39.20 | $39.26 | $39.26 | 31,035 |
| 2023-09-11 | $39.41 | $39.41 | $39.26 | $39.39 | $39.39 | 20,171 |
| 2023-09-08 | $39.23 | $39.31 | $39.15 | $39.21 | $39.21 | 5,255 |
| 2023-09-07 | $38.99 | $39.21 | $38.99 | $39.19 | $39.19 | 14,458 |
| 2023-09-06 | $39.38 | $39.38 | $39.12 | $39.26 | $39.26 | 16,112 |
| 2023-09-05 | $39.42 | $39.47 | $39.38 | $39.42 | $39.42 | 10,868 |
| 2023-09-01 | $39.55 | $39.55 | $39.38 | $39.45 | $39.45 | 20,150 |
| 2023-08-31 | $39.40 | $39.53 | $39.40 | $39.46 | $39.46 | 7,890 |
| 2023-08-30 | $39.46 | $39.46 | $39.36 | $39.40 | $39.40 | 10,263 |
| 2023-08-29 | $39.02 | $39.34 | $38.98 | $39.31 | $39.31 | 28,296 |
| 2023-08-28 | $38.97 | $39.00 | $38.88 | $38.96 | $38.96 | 12,390 |
| 2023-08-25 | $38.70 | $38.93 | $38.63 | $38.85 | $38.85 | 88,197 |
| 2023-08-24 | $39.05 | $39.07 | $38.69 | $38.69 | $38.69 | 36,477 |
| 2023-08-23 | $38.88 | $39.03 | $38.88 | $39.00 | $39.00 | 680,427 |
| 2023-08-22 | $38.83 | $38.83 | $38.67 | $38.68 | $38.68 | 181,392 |
| 2023-08-21 | $38.62 | $38.83 | $38.57 | $38.73 | $38.73 | 46,325 |
| 2023-08-18 | $38.46 | $38.64 | $38.46 | $38.58 | $38.58 | 13,044 |
| 2023-08-17 | $38.85 | $38.85 | $38.56 | $38.62 | $38.62 | 27,864 |
| 2023-08-16 | $39.01 | $39.05 | $38.78 | $38.81 | $38.81 | 14,709 |
| 2023-08-15 | $39.02 | $39.09 | $38.94 | $38.99 | $38.99 | 17,356 |
| 2023-08-14 | $39.07 | $39.27 | $39.07 | $39.27 | $39.27 | 17,984 |
| 2023-08-11 | $39.05 | $39.18 | $39.03 | $39.09 | $39.09 | 179,059 |
| 2023-08-10 | $39.31 | $39.35 | $39.08 | $39.14 | $39.14 | 10,780 |
| 2023-08-09 | $39.29 | $39.29 | $39.05 | $39.12 | $39.12 | 16,062 |
| 2023-08-08 | $39.13 | $39.29 | $39.07 | $39.25 | $39.25 | 28,415 |
| 2023-08-07 | $39.19 | $39.35 | $39.19 | $39.31 | $39.31 | 8,905 |
| 2023-08-04 | $39.29 | $39.46 | $39.11 | $39.16 | $39.16 | 28,472 |
| 2023-08-03 | $39.24 | $39.33 | $39.13 | $39.26 | $39.26 | 13,787 |
| 2023-08-02 | $39.47 | $39.47 | $39.25 | $39.32 | $39.32 | 38,110 |
| 2023-08-01 | $39.51 | $39.66 | $39.51 | $39.60 | $39.60 | 32,405 |
| 2023-07-31 | $39.66 | $39.68 | $39.59 | $39.68 | $39.68 | 10,587 |
| 2023-07-28 | $39.55 | $39.68 | $39.55 | $39.61 | $39.61 | 15,820 |
| 2023-07-27 | $39.67 | $39.75 | $39.39 | $39.45 | $39.45 | 32,124 |
| 2023-07-26 | $39.52 | $39.66 | $39.51 | $39.62 | $39.62 | 19,842 |
| 2023-07-25 | $39.55 | $39.66 | $39.55 | $39.61 | $39.61 | 15,380 |
| 2023-07-24 | $39.38 | $39.56 | $39.38 | $39.54 | $39.54 | 27,887 |
| 2023-07-21 | $39.53 | $39.53 | $39.39 | $39.44 | $39.44 | 65,844 |
| 2023-07-20 | $39.45 | $39.51 | $39.36 | $39.43 | $39.43 | 47,019 |
| 2023-07-19 | $39.62 | $39.62 | $39.49 | $39.56 | $39.56 | 31,884 |
| 2023-07-18 | $39.41 | $39.53 | $39.40 | $39.52 | $39.52 | 24,367 |
| 2023-07-17 | $39.24 | $39.42 | $39.24 | $39.39 | $39.39 | 18,963 |
| 2023-07-14 | $39.36 | $39.40 | $39.30 | $39.30 | $39.30 | 81,582 |
| 2023-07-13 | $39.28 | $39.36 | $39.24 | $39.34 | $39.34 | 14,751 |
| 2023-07-12 | $39.07 | $39.20 | $39.07 | $39.14 | $39.14 | 800,382 |
| 2023-07-11 | $38.82 | $38.89 | $38.79 | $38.89 | $38.89 | 84,788 |
| 2023-07-10 | $38.71 | $38.78 | $38.66 | $38.76 | $38.76 | 12,533 |
| 2023-07-07 | $38.70 | $38.90 | $38.70 | $38.71 | $38.71 | 58,105 |
| 2023-07-06 | $38.64 | $38.75 | $38.57 | $38.72 | $38.72 | 25,170 |
| 2023-07-05 | $38.87 | $38.98 | $38.84 | $38.95 | $38.95 | 20,453 |
| 2023-07-03 | $38.90 | $39.01 | $38.90 | $39.01 | $39.01 | 21,208 |
| 2023-06-30 | $38.85 | $38.98 | $38.85 | $38.97 | $38.97 | 20,820 |
| 2023-06-29 | $38.58 | $38.65 | $38.55 | $38.63 | $38.63 | 28,746 |
| 2023-06-28 | $38.46 | $38.58 | $38.46 | $38.57 | $38.57 | 17,897 |
| 2023-06-27 | $38.33 | $38.54 | $38.32 | $38.50 | $38.50 | 31,134 |
| 2023-06-26 | $38.38 | $38.39 | $38.24 | $38.24 | $38.24 | 6,674 |
| 2023-06-23 | $38.34 | $38.46 | $38.30 | $38.37 | $38.37 | 28,162 |
| 2023-06-22 | $38.37 | $38.52 | $38.37 | $38.46 | $38.46 | 712,702 |
| 2023-06-21 | $38.49 | $38.54 | $38.36 | $38.46 | $38.46 | 119,362 |
| 2023-06-20 | $38.58 | $38.58 | $38.38 | $38.54 | $38.54 | 67,227 |
| 2023-06-16 | $38.78 | $38.79 | $38.61 | $38.65 | $38.65 | 22,804 |
| 2023-06-15 | $38.34 | $38.77 | $38.34 | $38.69 | $38.69 | 66,706 |
| 2023-06-14 | $38.45 | $38.55 | $38.23 | $38.46 | $38.46 | 19,124 |
| 2023-06-13 | $38.45 | $38.48 | $38.33 | $38.44 | $38.44 | 138,371 |
| 2023-06-12 | $38.16 | $38.28 | $38.05 | $38.28 | $38.28 | 32,529 |
| 2023-06-09 | $38.12 | $38.20 | $37.98 | $38.08 | $38.08 | 34,848 |
| 2023-06-08 | $37.77 | $38.04 | $37.77 | $38.03 | $38.03 | 158,115 |
| 2023-06-07 | $37.97 | $37.99 | $37.82 | $37.89 | $37.89 | 77,508 |
| 2023-06-06 | $37.83 | $37.98 | $37.83 | $37.98 | $37.98 | 188,788 |
| 2023-06-05 | $37.84 | $38.01 | $37.81 | $37.89 | $37.89 | 184,332 |
| 2023-06-02 | $37.86 | $37.95 | $37.71 | $37.89 | $37.89 | 125,824 |
| 2023-06-01 | $37.27 | $37.64 | $37.25 | $37.51 | $37.51 | 377,727 |
| 2023-05-31 | $37.33 | $37.38 | $37.20 | $37.28 | $37.28 | 49,119 |
| 2023-05-30 | $37.47 | $37.58 | $37.35 | $37.44 | $37.44 | 93,988 |
| 2023-05-26 | $37.21 | $37.48 | $37.19 | $37.47 | $37.47 | 106,837 |
| 2023-05-25 | $37.02 | $37.17 | $36.92 | $37.12 | $37.12 | 207,384 |
| 2023-05-24 | $37.01 | $37.01 | $36.76 | $36.91 | $36.91 | 404,588 |
| 2023-05-23 | $37.27 | $37.33 | $37.04 | $37.11 | $37.11 | 165,346 |
| 2023-05-22 | $37.35 | $37.45 | $37.30 | $37.37 | $37.37 | 195,889 |
| 2023-05-19 | $37.53 | $37.59 | $37.22 | $37.39 | $37.39 | 943,081 |
| 2023-05-18 | $36.96 | $37.48 | $36.96 | $37.45 | $37.45 | 70,383 |
| 2023-05-17 | $36.77 | $37.11 | $36.70 | $37.04 | $37.04 | 49,885 |
| 2023-05-16 | $36.81 | $36.81 | $36.59 | $36.59 | $36.59 | 229,837 |
| 2023-05-15 | $36.86 | $36.89 | $36.67 | $36.87 | $36.87 | 28,659 |
| 2023-05-12 | $36.89 | $36.89 | $36.55 | $36.78 | $36.78 | 16,450 |
| 2023-05-11 | $36.71 | $36.82 | $36.68 | $36.75 | $36.75 | 15,988 |
| 2023-05-10 | $36.77 | $36.96 | $36.57 | $36.85 | $36.85 | 17,146 |
| 2023-05-09 | $36.67 | $36.83 | $36.67 | $36.72 | $36.72 | 44,843 |
| 2023-05-08 | $36.84 | $36.88 | $36.79 | $36.83 | $36.83 | 17,933 |
| 2023-05-05 | $36.53 | $36.92 | $36.53 | $36.85 | $36.85 | 17,018 |
| 2023-05-04 | $36.37 | $36.41 | $36.22 | $36.26 | $36.26 | 24,348 |
| 2023-05-03 | $36.86 | $36.89 | $36.50 | $36.53 | $36.53 | 30,545 |
| 2023-05-02 | $37.02 | $37.02 | $36.57 | $36.72 | $36.72 | 284,457 |
| 2023-05-01 | $37.08 | $37.26 | $37.08 | $37.11 | $37.11 | 34,003 |
| 2023-04-28 | $36.86 | $37.14 | $36.85 | $37.14 | $37.14 | 24,130 |
| 2023-04-27 | $36.43 | $36.95 | $36.43 | $36.88 | $36.88 | 67,402 |
| 2023-04-26 | $36.48 | $36.55 | $36.29 | $36.37 | $36.37 | 860,871 |
| 2023-04-25 | $36.86 | $36.86 | $36.48 | $36.49 | $36.49 | 147,020 |
| 2023-04-24 | $36.85 | $36.95 | $36.78 | $36.92 | $36.92 | 110,071 |
| 2023-04-21 | $36.88 | $36.94 | $36.82 | $36.90 | $36.90 | 14,396 |
| 2023-04-20 | $36.92 | $37.03 | $36.78 | $36.92 | $36.92 | 14,477 |
| 2023-04-19 | $36.85 | $37.15 | $36.85 | $37.14 | $37.14 | 57,197 |
| 2023-04-18 | $37.17 | $37.17 | $36.99 | $37.16 | $37.16 | 15,067 |
| 2023-04-17 | $36.93 | $37.11 | $36.84 | $37.11 | $37.11 | 43,390 |
| 2023-04-14 | $37.09 | $37.21 | $36.78 | $37.03 | $37.03 | 15,542 |
| 2023-04-13 | $36.72 | $37.10 | $36.72 | $37.03 | $37.03 | 17,919 |
| 2023-04-12 | $36.89 | $36.90 | $36.65 | $36.65 | $36.65 | 19,398 |
| 2023-04-11 | $36.79 | $36.90 | $36.75 | $36.80 | $36.80 | 15,738 |
| 2023-04-10 | $36.60 | $36.78 | $36.59 | $36.78 | $36.78 | 9,411 |
| 2023-04-06 | $36.54 | $36.81 | $36.54 | $36.78 | $36.78 | 35,577 |
| 2023-04-05 | $36.63 | $36.73 | $36.55 | $36.72 | $36.72 | 65,537 |
| 2023-04-04 | $36.92 | $37.00 | $36.67 | $36.74 | $36.74 | 138,962 |
| 2023-04-03 | $36.94 | $36.97 | $36.77 | $36.91 | $36.91 | 245,194 |
| 2023-03-31 | $36.56 | $36.83 | $36.53 | $36.83 | $36.83 | 15,886 |
| 2023-03-30 | $36.49 | $36.49 | $36.32 | $36.45 | $36.45 | 9,103 |
| 2023-03-29 | $36.17 | $36.34 | $36.11 | $36.32 | $36.32 | 29,714 |
| 2023-03-28 | $35.97 | $35.99 | $35.82 | $35.96 | $35.96 | 28,199 |
| 2023-03-27 | $36.09 | $36.13 | $35.94 | $36.01 | $36.01 | 19,633 |
| 2023-03-24 | $35.73 | $35.93 | $35.67 | $35.93 | $35.93 | 242,417 |
| 2023-03-23 | $35.97 | $36.16 | $35.69 | $35.84 | $35.84 | 14,523 |
| 2023-03-22 | $36.12 | $36.31 | $35.71 | $35.71 | $35.71 | 56,584 |
| 2023-03-21 | $36.03 | $36.20 | $35.97 | $36.20 | $36.20 | 16,051 |
| 2023-03-20 | $35.63 | $35.88 | $35.63 | $35.83 | $35.83 | 8,494 |
| 2023-03-17 | $35.74 | $35.90 | $35.54 | $35.58 | $35.58 | 27,197 |
| 2023-03-16 | $35.41 | $35.85 | $35.31 | $35.85 | $35.85 | 9,260 |
| 2023-03-15 | $35.22 | $35.45 | $35.19 | $35.42 | $35.42 | 75,428 |
| 2023-03-14 | $35.51 | $35.71 | $35.37 | $35.66 | $35.66 | 21,834 |
| 2023-03-13 | $35.05 | $35.44 | $35.05 | $35.21 | $35.21 | 10,979 |
| 2023-03-10 | $35.47 | $35.60 | $35.18 | $35.25 | $35.25 | 45,577 |
| 2023-03-09 | $36.24 | $36.24 | $35.61 | $35.68 | $35.68 | 27,999 |
| 2023-03-08 | $36.04 | $36.13 | $35.93 | $36.06 | $36.06 | 9,289 |
| 2023-03-07 | $36.49 | $36.51 | $36.01 | $36.02 | $36.02 | 86,229 |
| 2023-03-06 | $36.61 | $36.67 | $36.42 | $36.46 | $36.46 | 13,317 |
| 2023-03-03 | $36.20 | $36.47 | $36.20 | $36.45 | $36.45 | 352,871 |
| 2023-03-02 | $35.69 | $36.07 | $35.69 | $36.01 | $36.01 | 145,920 |
| 2023-03-01 | $35.96 | $35.96 | $34.95 | $35.86 | $35.86 | 135,290 |
| 2023-02-28 | $36.06 | $36.14 | $35.96 | $35.96 | $35.96 | 89,130 |
| 2023-02-27 | $36.15 | $36.25 | $36.04 | $36.04 | $36.04 | 38,176 |
| 2023-02-24 | $35.89 | $36.03 | $35.80 | $36.00 | $36.00 | 41,231 |
| 2023-02-23 | $36.39 | $36.39 | $35.96 | $36.23 | $36.23 | 37,626 |
| 2023-02-22 | $36.31 | $36.32 | $36.07 | $36.10 | $36.10 | 3,893 |
| 2023-02-21 | $36.41 | $36.50 | $36.15 | $36.15 | $36.15 | 950,151 |
| 2023-02-17 | $36.67 | $36.78 | $36.52 | $36.70 | $36.70 | 71,932 |
| 2023-02-16 | $36.81 | $37.14 | $36.79 | $36.82 | $36.82 | 24,066 |
| 2023-02-15 | $36.98 | $37.21 | $36.98 | $37.18 | $37.18 | 25,813 |
| 2023-02-14 | $37.04 | $37.29 | $36.85 | $37.16 | $37.16 | 28,375 |
| 2023-02-13 | $36.82 | $37.15 | $36.81 | $37.12 | $37.12 | 7,535 |
| 2023-02-10 | $36.70 | $36.82 | $36.63 | $36.78 | $36.78 | 39,759 |
| 2023-02-09 | $37.17 | $37.24 | $36.67 | $36.78 | $36.78 | 31,068 |
| 2023-02-08 | $37.21 | $37.23 | $36.97 | $37.00 | $37.00 | 14,056 |
| 2023-02-07 | $36.87 | $37.28 | $36.83 | $37.27 | $37.27 | 7,009 |
| 2023-02-06 | $36.90 | $37.05 | $36.83 | $36.96 | $36.96 | 21,851 |
| 2023-02-03 | $37.03 | $37.41 | $37.03 | $37.08 | $37.08 | 8,510 |
| 2023-02-02 | $37.25 | $37.49 | $37.17 | $37.46 | $37.46 | 38,360 |
| 2023-02-01 | $36.62 | $37.14 | $36.45 | $36.95 | $36.95 | 69,874 |
| 2023-01-31 | $36.35 | $36.65 | $36.35 | $36.65 | $36.65 | 18,305 |
| 2023-01-30 | $36.48 | $36.62 | $36.25 | $36.32 | $36.32 | 11,256 |
| 2023-01-27 | $36.49 | $36.79 | $36.47 | $36.59 | $36.59 | 28,295 |
| 2023-01-26 | $36.36 | $36.54 | $36.29 | $36.54 | $36.54 | 6,936 |
| 2023-01-25 | $35.93 | $36.22 | $35.80 | $36.22 | $36.22 | 16,974 |
| 2023-01-24 | $36.16 | $36.35 | $36.16 | $36.23 | $36.23 | 40,201 |
| 2023-01-23 | $35.94 | $36.44 | $35.94 | $36.36 | $36.36 | 20,331 |
| 2023-01-20 | $35.65 | $36.00 | $35.49 | $35.97 | $35.97 | 42,879 |
| 2023-01-19 | $35.62 | $35.64 | $35.50 | $35.54 | $35.54 | 26,139 |
| 2023-01-18 | $36.22 | $36.22 | $35.75 | $35.76 | $35.76 | 11,577 |
| 2023-01-17 | $36.15 | $36.28 | $36.09 | $36.16 | $36.16 | 10,262 |
| 2023-01-13 | $35.82 | $36.18 | $35.82 | $36.14 | $36.14 | 7,693 |
| 2023-01-12 | $35.75 | $36.18 | $35.75 | $36.05 | $36.05 | 34,853 |
| 2023-01-11 | $35.81 | $36.01 | $35.77 | $35.98 | $35.98 | 21,640 |
| 2023-01-10 | $35.55 | $35.73 | $35.47 | $35.73 | $35.73 | 21,803 |
| 2023-01-09 | $35.72 | $35.92 | $35.45 | $35.51 | $35.51 | 10,308 |
| 2023-01-06 | $35.06 | $35.61 | $35.05 | $35.54 | $35.54 | 37,839 |
| 2023-01-05 | $34.94 | $35.07 | $34.91 | $34.95 | $34.95 | 170,069 |
| 2023-01-04 | $35.13 | $35.36 | $35.11 | $35.16 | $35.16 | 11,822 |
| 2023-01-03 | $35.26 | $35.26 | $34.89 | $35.07 | $35.07 | 26,858 |
| 2022-12-30 | $35.01 | $35.17 | $34.91 | $35.17 | $35.17 | 121,801 |
| 2022-12-29 | $35.16 | $35.32 | $35.16 | $35.26 | $35.26 | 24,689 |
| 2022-12-28 | $35.16 | $35.18 | $34.79 | $34.79 | $34.79 | 45,599 |
| 2022-12-27 | $35.15 | $35.23 | $35.04 | $35.16 | $35.16 | 71,018 |
| 2022-12-23 | $34.97 | $35.22 | $34.97 | $35.18 | $35.18 | 109,208 |
| 2022-12-22 | $35.04 | $35.08 | $34.66 | $35.08 | $35.08 | 56,571 |
| 2022-12-21 | $35.19 | $35.53 | $35.19 | $35.39 | $35.39 | 763,806 |
| 2022-12-20 | $34.94 | $35.13 | $34.94 | $35.08 | $35.08 | 62,647 |
| 2022-12-19 | $35.19 | $35.19 | $34.89 | $35.04 | $35.04 | 418,761 |
| 2022-12-16 | $35.36 | $35.36 | $35.02 | $35.24 | $35.24 | 33,104 |
| 2022-12-15 | $35.87 | $35.87 | $35.36 | $35.46 | $35.46 | 27,463 |
| 2022-12-14 | $36.27 | $36.55 | $36.01 | $36.15 | $36.15 | 34,351 |
| 2022-12-13 | $36.81 | $36.81 | $36.19 | $36.30 | $36.30 | 28,227 |
| 2022-12-12 | $35.81 | $36.10 | $35.81 | $36.08 | $36.08 | 128,951 |
| 2022-12-09 | $35.75 | $35.98 | $35.74 | $35.81 | $35.81 | 25,068 |
| 2022-12-08 | $35.78 | $35.98 | $35.78 | $35.92 | $35.92 | 7,692 |
| 2022-12-07 | $35.74 | $35.84 | $35.65 | $35.74 | $35.74 | 13,360 |
| 2022-12-06 | $35.90 | $35.95 | $35.64 | $35.78 | $35.78 | 17,202 |
| 2022-12-05 | $36.51 | $36.51 | $36.04 | $36.16 | $36.16 | 23,708 |
| 2022-12-02 | $36.40 | $36.67 | $36.35 | $36.60 | $36.60 | 7,501 |
| 2022-12-01 | $36.68 | $36.74 | $36.55 | $36.68 | $36.68 | 28,279 |
| 2022-11-30 | $35.79 | $36.62 | $35.79 | $36.62 | $36.62 | 10,616 |
| 2022-11-29 | $35.83 | $36.00 | $35.78 | $35.86 | $35.86 | 34,888 |
| 2022-11-28 | $36.18 | $36.18 | $35.83 | $35.85 | $35.85 | 24,981 |
| 2022-11-25 | $36.27 | $36.31 | $36.27 | $36.28 | $36.28 | 7,570 |
| 2022-11-23 | $36.07 | $36.36 | $36.07 | $36.36 | $36.36 | 830,642 |
| 2022-11-22 | $35.88 | $36.15 | $35.88 | $36.14 | $36.14 | 67,040 |
| 2022-11-21 | $35.75 | $35.84 | $35.68 | $35.79 | $35.79 | 56,342 |
| 2022-11-18 | $36.00 | $36.00 | $35.71 | $35.85 | $35.85 | 28,621 |
| 2022-11-17 | $35.53 | $35.76 | $35.53 | $35.70 | $35.70 | 21,969 |
| 2022-11-16 | $35.81 | $35.86 | $35.74 | $35.82 | $35.82 | 12,785 |
| 2022-11-15 | $36.11 | $36.13 | $35.79 | $35.95 | $35.95 | 17,056 |
| 2022-11-14 | $36.03 | $36.05 | $35.80 | $35.81 | $35.81 | 22,253 |
| 2022-11-11 | $35.67 | $36.04 | $35.66 | $35.98 | $35.98 | 41,598 |
| 2022-11-10 | $35.43 | $35.76 | $35.37 | $35.76 | $35.76 | 45,593 |
| 2022-11-09 | $34.71 | $34.76 | $34.38 | $34.42 | $34.42 | 11,106 |
| 2022-11-08 | $34.85 | $35.09 | $34.84 | $34.96 | $34.96 | 14,151 |
| 2022-11-07 | $34.54 | $34.83 | $34.54 | $34.78 | $34.78 | 12,727 |
| 2022-11-04 | $34.49 | $34.70 | $34.14 | $34.52 | $34.52 | 7,444 |
| 2022-11-03 | $34.14 | $34.42 | $34.14 | $34.21 | $34.21 | 12,339 |
| 2022-11-02 | $34.93 | $35.07 | $34.49 | $34.50 | $34.50 | 16,393 |
| 2022-11-01 | $35.39 | $35.39 | $35.03 | $35.11 | $35.11 | 10,416 |
| 2022-10-31 | $35.16 | $35.25 | $35.13 | $35.21 | $35.21 | 22,199 |
| 2022-10-28 | $35.04 | $35.37 | $35.02 | $35.33 | $35.33 | 38,878 |
| 2022-10-27 | $35.01 | $35.02 | $34.72 | $34.73 | $34.73 | 21,504 |
| 2022-10-26 | $34.93 | $35.20 | $34.84 | $34.84 | $34.84 | 52,753 |
| 2022-10-25 | $34.80 | $35.07 | $34.78 | $35.01 | $35.01 | 6,735 |
| 2022-10-24 | $34.39 | $34.64 | $34.36 | $34.63 | $34.63 | 17,328 |
| 2022-10-21 | $33.77 | $34.33 | $33.77 | $34.33 | $34.33 | 8,105 |
| 2022-10-20 | $33.93 | $34.24 | $33.71 | $33.76 | $33.76 | 14,619 |
| 2022-10-19 | $34.00 | $34.09 | $33.80 | $33.95 | $33.95 | 11,966 |
| 2022-10-18 | $34.38 | $34.38 | $33.95 | $34.12 | $34.12 | 19,320 |
| 2022-10-17 | $33.83 | $33.96 | $33.74 | $33.89 | $33.89 | 6,508 |
| 2022-10-14 | $33.91 | $33.94 | $33.22 | $33.32 | $33.32 | 34,836 |
| 2022-10-13 | $32.72 | $33.86 | $32.72 | $33.76 | $33.76 | 24,623 |
| 2022-10-12 | $33.28 | $33.37 | $33.19 | $33.19 | $33.19 | 30,358 |
| 2022-10-11 | $33.21 | $33.63 | $33.21 | $33.31 | $33.31 | 11,704 |
| 2022-10-10 | $33.63 | $33.63 | $33.27 | $33.48 | $33.48 | 89,320 |
| 2022-10-07 | $33.90 | $33.92 | $33.61 | $33.67 | $33.67 | 25,039 |
| 2022-10-06 | $34.38 | $34.54 | $34.28 | $34.33 | $34.33 | 18,236 |
| 2022-10-05 | $34.24 | $34.59 | $34.15 | $34.48 | $34.48 | 21,875 |
| 2022-10-04 | $34.22 | $34.60 | $34.22 | $34.56 | $34.56 | 18,181 |
| 2022-10-03 | $33.43 | $33.95 | $33.43 | $33.82 | $33.82 | 13,522 |
| 2022-09-30 | $33.59 | $33.64 | $33.23 | $33.23 | $33.23 | 16,591 |
| 2022-09-29 | $33.84 | $33.84 | $33.39 | $33.64 | $33.64 | 14,471 |
| 2022-09-28 | $33.67 | $34.25 | $33.67 | $34.20 | $34.20 | 162,685 |
| 2022-09-27 | $33.87 | $33.97 | $33.48 | $33.60 | $33.60 | 30,815 |
| 2022-09-26 | $33.85 | $34.04 | $33.68 | $33.72 | $33.72 | 25,863 |
| 2022-09-23 | $34.07 | $34.09 | $33.81 | $33.99 | $33.99 | 10,109 |
| 2022-09-22 | $34.39 | $34.49 | $34.31 | $34.43 | $34.43 | 12,180 |
| 2022-09-21 | $35.08 | $35.23 | $34.56 | $34.56 | $34.56 | 41,727 |
| 2022-09-20 | $35.10 | $35.11 | $34.88 | $35.03 | $35.03 | 12,929 |
| 2022-09-19 | $34.94 | $35.27 | $34.94 | $35.27 | $35.27 | 5,931 |
| 2022-09-16 | $34.95 | $35.14 | $34.90 | $35.14 | $35.14 | 9,206 |
| 2022-09-15 | $35.44 | $35.63 | $35.23 | $35.32 | $35.32 | 43,931 |
| 2022-09-14 | $35.47 | $35.63 | $35.40 | $35.59 | $35.59 | 32,761 |
| 2022-09-13 | $35.96 | $35.96 | $35.41 | $35.48 | $35.48 | 7,959 |
| 2022-09-12 | $36.36 | $36.53 | $36.36 | $36.53 | $36.53 | 12,309 |
| 2022-09-09 | $36.13 | $36.35 | $36.11 | $36.32 | $36.32 | 28,467 |
| 2022-09-08 | $35.64 | $35.96 | $35.64 | $35.89 | $35.89 | 22,735 |
| 2022-09-07 | $35.37 | $35.82 | $35.36 | $35.81 | $35.81 | 25,309 |
| 2022-09-06 | $35.23 | $35.52 | $35.19 | $35.36 | $35.36 | 13,617 |
| 2022-09-02 | $36.00 | $36.00 | $35.37 | $35.47 | $35.47 | 16,984 |
| 2022-09-01 | $35.51 | $35.72 | $35.28 | $35.72 | $35.72 | 36,838 |
| 2022-08-31 | $36.00 | $36.00 | $35.61 | $35.64 | $35.64 | 37,969 |
| 2022-08-30 | $35.84 | $35.88 | $35.65 | $35.81 | $35.81 | 19,518 |
| 2022-08-29 | $36.00 | $36.18 | $35.95 | $36.05 | $36.05 | 78,495 |
| 2022-08-26 | $36.93 | $36.93 | $36.18 | $36.24 | $36.24 | 10,892 |
| 2022-08-25 | $36.79 | $36.93 | $36.76 | $36.93 | $36.93 | 9,717 |
| 2022-08-24 | $36.61 | $36.73 | $36.56 | $36.67 | $36.67 | 17,970 |
| 2022-08-23 | $36.59 | $36.64 | $36.56 | $36.62 | $36.62 | 15,742 |
| 2022-08-22 | $36.73 | $36.74 | $36.58 | $36.65 | $36.65 | 8,107 |
| 2022-08-19 | $37.22 | $37.22 | $37.04 | $37.05 | $37.05 | 35,440 |
| 2022-08-18 | $37.26 | $37.39 | $37.26 | $37.35 | $37.35 | 12,381 |
| 2022-08-17 | $37.24 | $37.41 | $37.21 | $37.22 | $37.22 | 40,797 |
| 2022-08-16 | $37.33 | $37.50 | $37.30 | $37.38 | $37.38 | 100,767 |
| 2022-08-15 | $37.12 | $37.39 | $37.12 | $37.36 | $37.36 | 242,716 |
| 2022-08-12 | $36.97 | $37.30 | $36.96 | $37.30 | $37.30 | 16,649 |
| 2022-08-11 | $37.02 | $37.12 | $36.91 | $36.91 | $36.91 | 30,829 |
| 2022-08-10 | $36.85 | $36.97 | $36.77 | $36.95 | $36.95 | 17,505 |
| 2022-08-09 | $36.50 | $36.53 | $36.42 | $36.49 | $36.49 | 439,186 |
| 2022-08-08 | $36.58 | $36.77 | $36.48 | $36.58 | $36.58 | 9,370 |
| 2022-08-05 | $36.57 | $36.60 | $36.38 | $36.57 | $36.57 | 11,587 |
| 2022-08-04 | $36.60 | $36.63 | $36.54 | $36.63 | $36.63 | 5,225 |
| 2022-08-03 | $36.42 | $36.71 | $36.38 | $36.66 | $36.66 | 10,725 |
| 2022-08-02 | $36.32 | $36.53 | $36.22 | $36.30 | $36.30 | 23,866 |
| 2022-08-01 | $36.53 | $36.56 | $36.38 | $36.42 | $36.42 | 6,455 |
| 2022-07-29 | $36.22 | $36.58 | $36.22 | $36.52 | $36.52 | 14,140 |
| 2022-07-28 | $35.93 | $36.21 | $35.83 | $36.21 | $36.21 | 14,559 |
| 2022-07-27 | $35.40 | $35.95 | $35.40 | $35.92 | $35.92 | 20,420 |
| 2022-07-26 | $35.37 | $35.37 | $35.22 | $35.31 | $35.31 | 14,500 |
| 2022-07-25 | $35.52 | $35.63 | $35.41 | $35.59 | $35.59 | 19,332 |
| 2022-07-22 | $35.67 | $35.74 | $35.42 | $35.48 | $35.48 | 72,890 |
| 2022-07-21 | $35.46 | $35.74 | $35.30 | $35.74 | $35.74 | 25,505 |
| 2022-07-20 | $35.31 | $35.56 | $35.25 | $35.50 | $35.50 | 695,353 |
| 2022-07-19 | $34.87 | $35.38 | $34.87 | $35.38 | $35.38 | 49,846 |
| 2022-07-18 | $35.15 | $35.15 | $34.67 | $34.74 | $34.74 | 12,296 |
| 2022-07-15 | $34.65 | $34.96 | $34.62 | $34.96 | $34.96 | 15,492 |
| 2022-07-14 | $34.07 | $34.46 | $34.00 | $34.46 | $34.46 | 30,605 |
| 2022-07-13 | $34.37 | $34.66 | $34.30 | $34.55 | $34.55 | 32,498 |
| 2022-07-12 | $34.91 | $34.92 | $34.58 | $34.64 | $34.64 | 47,386 |
| 2022-07-11 | $35.02 | $35.02 | $34.74 | $34.83 | $34.83 | 4,958 |
| 2022-07-08 | $35.07 | $35.27 | $35.00 | $35.14 | $35.14 | 49,560 |
| 2022-07-07 | $35.00 | $35.21 | $35.00 | $35.18 | $35.18 | 29,441 |
| 2022-07-06 | $34.66 | $34.95 | $34.59 | $34.82 | $34.82 | 17,901 |
| 2022-07-05 | $34.33 | $34.76 | $34.16 | $34.76 | $34.76 | 21,215 |
| 2022-07-01 | $34.27 | $34.69 | $34.16 | $34.69 | $34.69 | 124,985 |
| 2022-06-30 | $34.17 | $34.56 | $34.11 | $34.37 | $34.37 | 30,202 |
| 2022-06-29 | $34.71 | $34.71 | $34.43 | $34.62 | $34.62 | 54,893 |
| 2022-06-28 | $35.38 | $35.38 | $34.63 | $34.63 | $34.63 | 90,439 |
| 2022-06-27 | $35.25 | $35.25 | $34.98 | $35.11 | $35.11 | 69,622 |
| 2022-06-24 | $34.79 | $35.17 | $34.71 | $35.17 | $35.17 | 47,587 |
| 2022-06-23 | $34.33 | $34.50 | $34.14 | $34.45 | $34.45 | 32,185 |
| 2022-06-22 | $34.16 | $34.44 | $34.16 | $34.22 | $34.22 | 38,370 |
| 2022-06-21 | $34.12 | $34.32 | $34.12 | $34.27 | $34.27 | 23,724 |
| 2022-06-17 | $33.68 | $33.87 | $33.41 | $33.70 | $33.70 | 73,125 |
| 2022-06-16 | $33.94 | $33.94 | $33.46 | $33.59 | $33.59 | 33,599 |
| 2022-06-15 | $34.33 | $34.62 | $34.05 | $34.40 | $34.40 | 54,900 |
| 2022-06-14 | $34.11 | $34.23 | $33.85 | $34.05 | $34.05 | 53,637 |
| 2022-06-13 | $34.57 | $34.57 | $33.99 | $34.14 | $34.14 | 201,371 |
| 2022-06-10 | $35.50 | $35.50 | $35.07 | $35.08 | $35.08 | 57,028 |
| 2022-06-09 | $36.28 | $36.28 | $35.81 | $35.81 | $35.81 | 65,015 |
| 2022-06-08 | $36.51 | $36.54 | $36.27 | $36.33 | $36.33 | 94,178 |
| 2022-06-07 | $36.18 | $36.56 | $36.18 | $36.56 | $36.56 | 403,383 |
| 2022-06-06 | $36.47 | $36.56 | $36.26 | $36.37 | $36.37 | 83,577 |
| 2022-06-03 | $36.40 | $36.42 | $36.17 | $36.26 | $36.26 | 58,758 |
| 2022-06-02 | $36.24 | $36.62 | $36.04 | $36.57 | $36.57 | 260,164 |
| 2022-06-01 | $36.43 | $36.45 | $36.07 | $36.20 | $36.20 | 94,386 |
| 2022-05-31 | $36.45 | $36.52 | $36.19 | $36.36 | $36.36 | 173,526 |
| 2022-05-27 | $36.18 | $36.44 | $36.14 | $36.44 | $36.44 | 127,817 |
| 2022-05-26 | $35.66 | $36.04 | $35.66 | $35.98 | $35.98 | 144,899 |
| 2022-05-25 | $35.12 | $35.65 | $35.12 | $35.56 | $35.56 | 319,237 |
| 2022-05-24 | $35.33 | $35.40 | $34.89 | $35.34 | $35.34 | 768,263 |
| 2022-05-23 | $35.33 | $36.50 | $35.11 | $35.55 | $35.55 | 828,586 |
| 2022-05-20 | $35.09 | $35.14 | $35.05 | $35.12 | $35.12 | 980,952 |
| 2022-05-19 | $35.06 | $35.09 | $34.96 | $35.06 | $35.06 | 650,127 |
| 2022-05-18 | $35.08 | $35.09 | $34.99 | $35.03 | $35.03 | 562,046 |
| 2022-05-17 | $35.14 | $35.18 | $35.10 | $35.16 | $35.16 | 231,623 |
| 2022-05-16 | $35.08 | $35.14 | $35.06 | $35.07 | $35.07 | 33,587 |
| 2022-05-13 | $35.09 | $35.18 | $34.97 | $35.12 | $35.12 | 78,909 |
| 2022-05-12 | $34.75 | $35.01 | $34.73 | $34.97 | $34.97 | 329,653 |
| 2022-05-11 | $35.11 | $35.24 | $34.94 | $34.97 | $34.97 | 102,159 |
| 2022-05-10 | $35.20 | $35.33 | $34.97 | $35.14 | $35.14 | 164,289 |
| 2022-05-09 | $35.24 | $35.24 | $35.03 | $35.10 | $35.10 | 62,623 |
| 2022-05-06 | $35.48 | $35.73 | $35.35 | $35.59 | $35.59 | 79,775 |
| 2022-05-05 | $36.31 | $36.31 | $35.56 | $35.78 | $35.78 | 69,452 |
| 2022-05-04 | $35.78 | $36.56 | $35.71 | $36.52 | $36.52 | 241,867 |
| 2022-05-03 | $35.78 | $35.92 | $35.72 | $35.83 | $35.83 | 15,781 |
| 2022-05-02 | $35.70 | $35.78 | $35.37 | $35.73 | $35.73 | 197,747 |
| 2022-04-29 | $36.34 | $36.34 | $35.61 | $35.69 | $35.69 | 27,757 |
| 2022-04-28 | $36.26 | $36.59 | $35.91 | $36.59 | $36.59 | 7,141 |
| 2022-04-27 | $36.06 | $36.27 | $35.92 | $35.99 | $35.99 | 43,981 |
| 2022-04-26 | $36.45 | $36.45 | $35.98 | $35.98 | $35.98 | 5,018 |
| 2022-04-25 | $36.28 | $36.61 | $36.09 | $36.61 | $36.61 | 52,451 |
| 2022-04-22 | $36.85 | $36.89 | $36.50 | $36.50 | $36.50 | 7,026 |
| 2022-04-21 | $37.85 | $37.85 | $37.23 | $37.23 | $37.23 | 3,026 |
| 2022-04-20 | $37.65 | $37.77 | $37.60 | $37.60 | $37.60 | 11,986 |
| 2022-04-19 | $37.30 | $37.69 | $37.30 | $37.69 | $37.69 | 16,082 |
| 2022-04-18 | $37.32 | $37.32 | $37.12 | $37.18 | $37.18 | 8,035 |
| 2022-04-14 | $37.49 | $37.49 | $37.25 | $37.25 | $37.25 | 462 |
| 2022-04-13 | $37.46 | $37.58 | $37.45 | $37.58 | $37.58 | 15,643 |
| 2022-04-12 | $37.57 | $37.63 | $37.27 | $37.27 | $37.27 | 513 |
| 2022-04-11 | $37.52 | $37.52 | $37.39 | $37.39 | $37.39 | 3,997 |
| 2022-04-08 | $37.89 | $37.89 | $37.83 | $37.83 | $37.83 | 2,019 |
| 2022-04-07 | $37.74 | $37.96 | $37.74 | $37.91 | $37.91 | 1,084 |
| 2022-04-06 | $37.67 | $37.87 | $37.67 | $37.81 | $37.81 | 1,266 |
| 2022-04-05 | $38.09 | $38.13 | $38.00 | $38.00 | $38.00 | 1,631 |
| 2022-04-04 | $38.25 | $38.29 | $38.15 | $38.29 | $38.29 | 2,468 |
| 2022-04-01 | $38.16 | $38.16 | $37.94 | $38.10 | $38.10 | 2,211 |
| 2022-03-31 | $38.36 | $38.36 | $38.06 | $38.06 | $38.06 | 4,990 |
| 2022-03-30 | $38.32 | $38.32 | $38.27 | $38.27 | $38.27 | 962 |
| 2022-03-29 | $38.28 | $38.43 | $38.27 | $38.41 | $38.41 | 44,736 |
| 2022-03-28 | $37.97 | $38.20 | $37.97 | $38.20 | $38.20 | 4,437 |
| 2022-03-25 | $37.97 | $38.03 | $37.97 | $38.03 | $38.03 | 419 |
| 2022-03-24 | $37.74 | $37.92 | $37.74 | $37.92 | $37.92 | 6,840 |
| 2022-03-23 | $37.74 | $37.81 | $37.61 | $37.61 | $37.61 | 4,958 |
| 2022-03-22 | $37.80 | $37.85 | $37.79 | $37.85 | $37.85 | 4,758 |
| 2022-03-21 | $37.59 | $37.60 | $37.48 | $37.60 | $37.60 | 2,440 |
| 2022-03-18 | $37.32 | $37.60 | $37.32 | $37.60 | $37.60 | 2,322 |
| 2022-03-17 | $37.03 | $37.28 | $37.00 | $37.28 | $37.28 | 3,223 |
| 2022-03-16 | $36.85 | $36.98 | $36.80 | $36.98 | $36.98 | 1,491 |
| 2022-03-15 | $36.08 | $36.49 | $36.08 | $36.49 | $36.49 | 13,182 |
| 2022-03-14 | $36.07 | $36.08 | $36.00 | $36.00 | $36.00 | 7,614 |
| 2022-03-11 | $36.15 | $36.17 | $36.15 | $36.17 | $36.17 | 270 |
| 2022-03-10 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 157 |
| 2022-03-09 | $36.55 | $36.60 | $36.51 | $36.52 | $36.52 | 3,632 |
| 2022-03-08 | $36.07 | $36.38 | $35.97 | $35.98 | $35.98 | 4,594 |
| 2022-03-07 | $36.32 | $36.32 | $36.12 | $36.13 | $36.13 | 1,011 |
| 2022-03-04 | $36.63 | $36.81 | $36.63 | $36.81 | $36.81 | 569 |
| 2022-03-03 | $37.04 | $37.04 | $36.96 | $36.96 | $36.96 | 200 |
| 2022-03-02 | $37.06 | $37.08 | $37.05 | $37.08 | $37.08 | 2,602 |
| 2022-03-01 | $36.82 | $36.84 | $36.59 | $36.62 | $36.62 | 17,153 |
| 2022-02-28 | $36.77 | $37.08 | $36.76 | $37.08 | $37.08 | 2,006 |
| 2022-02-25 | $37.03 | $37.11 | $36.94 | $37.07 | $37.07 | 3,133 |
| 2022-02-24 | $35.66 | $36.52 | $35.65 | $36.52 | $36.52 | 2,559 |
| 2022-02-23 | $36.70 | $36.88 | $36.20 | $36.25 | $36.25 | 13,355 |
| 2022-02-22 | $36.71 | $36.79 | $36.53 | $36.62 | $36.62 | 12,159 |
| 2022-02-18 | $37.00 | $37.14 | $36.81 | $36.88 | $36.88 | 9,422 |
| 2022-02-17 | $37.13 | $37.34 | $37.03 | $37.03 | $37.03 | 8,031 |
| 2022-02-16 | $37.37 | $37.54 | $37.30 | $37.49 | $37.49 | 5,118 |
| 2022-02-15 | $37.33 | $37.46 | $37.33 | $37.46 | $37.46 | 1,144 |
| 2022-02-14 | $37.00 | $37.15 | $37.00 | $37.12 | $37.12 | 2,891 |
| 2022-02-11 | $37.27 | $37.31 | $37.11 | $37.23 | $37.23 | 3,604 |
| 2022-02-10 | $37.86 | $37.89 | $37.51 | $37.59 | $37.59 | 25,183 |
| 2022-02-09 | $37.91 | $37.99 | $37.90 | $37.94 | $37.94 | 2,751 |
| 2022-02-08 | $37.61 | $37.70 | $37.58 | $37.70 | $37.70 | 583 |
| 2022-02-07 | $37.45 | $37.46 | $37.45 | $37.46 | $37.46 | 2,296 |
| 2022-02-04 | $37.43 | $37.69 | $37.36 | $37.60 | $37.60 | 12,502 |
| 2022-02-03 | $37.65 | $37.72 | $37.42 | $37.42 | $37.42 | 4,125 |
| 2022-02-02 | $37.82 | $37.98 | $37.77 | $37.93 | $37.93 | 2,558 |
| 2022-02-01 | $37.52 | $37.77 | $37.52 | $37.77 | $37.77 | 5,174 |
| 2022-01-31 | $37.18 | $37.57 | $37.05 | $37.57 | $37.57 | 3,851 |
| 2022-01-28 | $36.54 | $37.20 | $36.54 | $37.20 | $37.20 | 9,103 |
| 2022-01-27 | $36.98 | $36.99 | $36.52 | $36.67 | $36.67 | 3,262 |
| 2022-01-26 | $37.07 | $37.17 | $36.61 | $36.74 | $36.74 | 6,793 |
| 2022-01-25 | $36.62 | $36.99 | $36.49 | $36.78 | $36.78 | 26,446 |
| 2022-01-24 | $36.55 | $37.02 | $36.07 | $37.02 | $37.02 | 25,891 |
| 2022-01-21 | $37.19 | $37.19 | $37.04 | $37.05 | $37.05 | 9,754 |
| 2022-01-20 | $37.76 | $37.84 | $37.45 | $37.45 | $37.45 | 6,431 |
| 2022-01-19 | $37.90 | $37.90 | $37.60 | $37.60 | $37.60 | 2,611 |
| 2022-01-18 | $37.89 | $37.89 | $37.73 | $37.73 | $37.73 | 21,441 |
| 2022-01-14 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 89 |
| 2022-01-13 | $38.21 | $38.22 | $38.02 | $38.02 | $38.02 | 7,686 |
| 2022-01-12 | $38.25 | $38.25 | $38.23 | $38.23 | $38.23 | 526 |
| 2022-01-11 | $37.96 | $38.23 | $37.96 | $38.20 | $38.20 | 4,706 |
| 2022-01-10 | $37.77 | $38.05 | $37.73 | $38.05 | $38.05 | 5,868 |
| 2022-01-07 | $38.01 | $38.07 | $38.00 | $38.00 | $38.00 | 52,298 |
| 2022-01-06 | $38.08 | $38.09 | $38.02 | $38.05 | $38.05 | 5,867 |
| 2022-01-05 | $38.16 | $38.20 | $38.08 | $38.10 | $38.10 | 5,043 |
| 2022-01-04 | $38.33 | $38.33 | $38.26 | $38.33 | $38.33 | 5,535 |
| 2022-01-03 | $38.24 | $38.33 | $38.22 | $38.33 | $38.33 | 28,615 |
| 2021-12-31 | $38.30 | $38.30 | $38.24 | $38.26 | $38.26 | 648 |
| 2021-12-30 | $38.31 | $38.31 | $38.26 | $38.29 | $38.29 | 1,535 |
| 2021-12-29 | $38.32 | $38.32 | $38.23 | $38.31 | $38.31 | 3,675 |
| 2021-12-28 | $38.22 | $38.28 | $38.20 | $38.28 | $38.28 | 2,035 |
| 2021-12-27 | $38.16 | $38.25 | $38.16 | $38.25 | $38.25 | 1,192 |
| 2021-12-23 | $38.02 | $38.08 | $38.02 | $38.08 | $38.08 | 1,886 |
| 2021-12-22 | $37.75 | $37.97 | $37.75 | $37.97 | $37.97 | 769 |
| 2021-12-21 | $37.58 | $37.78 | $37.58 | $37.78 | $37.78 | 1,902 |
| 2021-12-20 | $35.92 | $37.52 | $35.92 | $37.52 | $37.52 | 32,652 |
| 2021-12-17 | $37.66 | $37.78 | $37.66 | $37.70 | $37.70 | 1,623 |
| 2021-12-16 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 138 |
| 2021-12-15 | $37.67 | $37.99 | $37.67 | $37.99 | $37.99 | 733 |
| 2021-12-14 | $37.63 | $37.79 | $37.63 | $37.74 | $37.74 | 5,618 |
| 2021-12-13 | $37.86 | $37.86 | $37.85 | $37.85 | $37.85 | 1,838 |
| 2021-12-10 | $38.02 | $38.02 | $37.86 | $38.00 | $38.00 | 7,930 |
| 2021-12-09 | $37.90 | $37.92 | $37.88 | $37.88 | $37.88 | 12,691 |
| 2021-12-08 | $37.80 | $37.97 | $37.80 | $37.97 | $37.97 | 2,385 |
| 2021-12-07 | $37.75 | $37.84 | $37.75 | $37.84 | $37.84 | 9,871 |
| 2021-12-06 | $37.34 | $37.48 | $37.34 | $37.48 | $37.48 | 2,933 |
| 2021-12-03 | $37.11 | $37.19 | $37.06 | $37.19 | $37.19 | 1,363 |
| 2021-12-02 | $37.33 | $37.39 | $37.33 | $37.39 | $37.39 | 1,452 |
| 2021-12-01 | $37.68 | $37.68 | $37.19 | $37.19 | $37.19 | 6,048 |
| 2021-11-30 | $37.69 | $37.69 | $37.39 | $37.40 | $37.40 | 3,810 |
| 2021-11-29 | $37.70 | $37.78 | $37.70 | $37.78 | $37.78 | 231 |
| 2021-11-26 | $37.49 | $37.62 | $37.47 | $37.47 | $37.47 | 10,303 |
| 2021-11-24 | $37.76 | $37.93 | $37.76 | $37.93 | $37.93 | 4,426 |
| 2021-11-23 | $37.86 | $37.89 | $37.76 | $37.89 | $37.89 | 8,315 |
| 2021-11-22 | $37.99 | $37.99 | $37.85 | $37.85 | $37.85 | 6,184 |
| 2021-11-19 | $37.91 | $37.91 | $37.88 | $37.89 | $37.89 | 1,753 |
| 2021-11-18 | $37.82 | $37.95 | $37.82 | $37.92 | $37.92 | 3,097 |
| 2021-11-17 | $37.92 | $37.92 | $37.83 | $37.89 | $37.89 | 3,916 |
| 2021-11-16 | $37.98 | $38.00 | $37.95 | $37.95 | $37.95 | 3,200 |
| 2021-11-15 | $37.88 | $37.92 | $37.88 | $37.92 | $37.92 | 3,029 |
| 2021-11-12 | $37.83 | $37.89 | $37.83 | $37.89 | $37.89 | 3,559 |
| 2021-11-11 | $37.84 | $37.84 | $37.78 | $37.78 | $37.78 | 2,391 |
| 2021-11-10 | $37.89 | $37.89 | $37.71 | $37.77 | $37.77 | 8,923 |
| 2021-11-09 | $37.86 | $37.86 | $37.83 | $37.86 | $37.86 | 1,120 |
| 2021-11-08 | $37.95 | $37.95 | $37.93 | $37.94 | $37.94 | 21,126 |
| 2021-11-05 | $37.89 | $37.95 | $37.89 | $37.91 | $37.91 | 1,050 |
| 2021-11-04 | $37.85 | $37.89 | $37.79 | $37.86 | $37.86 | 4,520 |
| 2021-11-03 | $37.82 | $37.84 | $37.82 | $37.84 | $37.84 | 611 |
| 2021-11-02 | $37.70 | $37.77 | $37.70 | $37.74 | $37.74 | 1,547 |
| 2021-11-01 | $37.64 | $37.70 | $37.61 | $37.66 | $37.66 | 3,748 |
| 2021-10-29 | $37.60 | $37.66 | $37.60 | $37.65 | $37.65 | 4,127 |
| 2021-10-28 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 78 |
| 2021-10-27 | $37.56 | $37.56 | $37.45 | $37.45 | $37.45 | 1,210 |
| 2021-10-26 | $37.61 | $37.61 | $37.54 | $37.56 | $37.56 | 25,823 |
| 2021-10-25 | $37.42 | $37.55 | $37.42 | $37.55 | $37.55 | 1,554 |
| 2021-10-22 | $37.45 | $37.46 | $37.41 | $37.46 | $37.46 | 5,864 |
| 2021-10-21 | $37.36 | $37.47 | $37.36 | $37.47 | $37.47 | 2,159 |
| 2021-10-20 | $37.44 | $37.45 | $37.37 | $37.40 | $37.40 | 4,275 |
| 2021-10-19 | $37.34 | $37.34 | $37.24 | $37.33 | $37.33 | 18,651 |
| 2021-10-18 | $37.15 | $37.24 | $37.15 | $37.23 | $37.23 | 17,452 |
| 2021-10-15 | $37.11 | $37.18 | $37.11 | $37.13 | $37.13 | 2,100 |
| 2021-10-14 | $36.90 | $37.01 | $36.90 | $37.01 | $37.01 | 988 |
| 2021-10-13 | $36.61 | $36.68 | $36.61 | $36.68 | $36.68 | 405 |
| 2021-10-12 | $36.65 | $36.65 | $36.60 | $36.60 | $36.60 | 1,412 |
| 2021-10-11 | $36.83 | $36.83 | $36.64 | $36.64 | $36.64 | 482 |
| 2021-10-08 | $36.76 | $36.76 | $36.75 | $36.76 | $36.76 | 711 |
| 2021-10-07 | $36.86 | $36.86 | $36.79 | $36.79 | $36.79 | 1,044 |
| 2021-10-06 | $36.31 | $36.59 | $36.31 | $36.59 | $36.59 | 3,669 |
| 2021-10-05 | $36.39 | $36.65 | $36.39 | $36.53 | $36.53 | 26,330 |
| 2021-10-04 | $36.47 | $36.58 | $36.19 | $36.28 | $36.28 | 6,389 |
| 2021-10-01 | $36.37 | $36.63 | $36.37 | $36.57 | $36.57 | 7,593 |
| 2021-09-30 | $36.55 | $36.55 | $36.35 | $36.35 | $36.35 | 200 |
| 2021-09-29 | $36.65 | $36.68 | $36.65 | $36.65 | $36.65 | 5,061 |
| 2021-09-28 | $36.59 | $36.59 | $36.50 | $36.51 | $36.51 | 1,891 |
| 2021-09-27 | $36.91 | $37.01 | $36.91 | $36.94 | $36.94 | 22,937 |
| 2021-09-24 | $36.84 | $36.99 | $36.84 | $36.99 | $36.99 | 1,835 |
| 2021-09-23 | $36.95 | $37.01 | $36.93 | $37.00 | $37.00 | 2,839 |
| 2021-09-22 | $36.60 | $36.76 | $36.57 | $36.70 | $36.70 | 34,121 |
| 2021-09-21 | $36.55 | $36.60 | $36.43 | $36.55 | $36.55 | 9,946 |
| 2021-09-20 | $36.36 | $36.46 | $36.18 | $36.46 | $36.46 | 2,396 |
| 2021-09-17 | $36.86 | $36.86 | $36.78 | $36.83 | $36.83 | 6,441 |
| 2021-09-16 | $36.91 | $37.08 | $36.91 | $37.00 | $37.00 | 3,975 |
| 2021-09-15 | $36.87 | $37.09 | $36.86 | $36.98 | $36.98 | 137,546 |
| 2021-09-14 | $36.90 | $36.90 | $36.84 | $36.84 | $36.84 | 2,451 |
| 2021-09-13 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 32 |
| 2021-09-10 | $36.99 | $37.01 | $36.87 | $36.87 | $36.87 | 2,772 |
| 2021-09-09 | $37.20 | $37.20 | $37.02 | $37.02 | $37.02 | 4,437 |
| 2021-09-08 | $37.01 | $37.11 | $37.01 | $37.11 | $37.11 | 5,203 |
| 2021-09-07 | $37.12 | $37.18 | $37.11 | $37.13 | $37.13 | 27,509 |
| 2021-09-03 | $37.14 | $37.29 | $37.12 | $37.21 | $37.21 | 9,924 |
| 2021-09-02 | $37.21 | $37.23 | $37.15 | $37.23 | $37.23 | 6,466 |
| 2021-09-01 | $37.26 | $37.29 | $37.18 | $37.23 | $37.23 | 991 |
| 2021-08-31 | $37.20 | $37.27 | $37.13 | $37.21 | $37.21 | 2,246 |
| 2021-08-30 | $37.32 | $37.32 | $37.29 | $37.29 | $37.29 | 369 |
| 2021-08-27 | $37.12 | $37.17 | $37.09 | $37.17 | $37.17 | 42,302 |
| 2021-08-26 | $37.01 | $37.11 | $37.01 | $37.02 | $37.02 | 2,955 |
| 2021-08-25 | $37.07 | $37.15 | $37.07 | $37.11 | $37.11 | 936 |
| 2021-08-24 | $36.98 | $37.11 | $36.96 | $37.05 | $37.05 | 11,565 |
| 2021-08-23 | $36.98 | $37.10 | $36.98 | $37.05 | $37.05 | 1,397 |
| 2021-08-20 | $36.76 | $36.87 | $36.76 | $36.87 | $36.87 | 2,230 |
| 2021-08-19 | $36.63 | $36.69 | $36.58 | $36.62 | $36.62 | 14,659 |
| 2021-08-18 | $36.87 | $36.91 | $36.66 | $36.66 | $36.66 | 8,588 |
| 2021-08-17 | $36.87 | $36.93 | $36.77 | $36.88 | $36.88 | 2,739 |
| 2021-08-16 | $36.95 | $37.04 | $36.95 | $37.02 | $37.02 | 1,341 |
| 2021-08-13 | $37.04 | $37.04 | $36.92 | $36.96 | $36.96 | 4,964 |
| 2021-08-12 | $36.91 | $36.95 | $36.89 | $36.93 | $36.93 | 1,947 |
| 2021-08-11 | $36.88 | $36.94 | $36.82 | $36.94 | $36.94 | 1,122 |
| 2021-08-10 | $36.84 | $36.91 | $36.82 | $36.83 | $36.83 | 11,118 |
| 2021-08-09 | $36.85 | $36.88 | $36.81 | $36.86 | $36.86 | 2,760 |
| 2021-08-06 | $36.87 | $36.87 | $36.78 | $36.85 | $36.85 | 1,182 |
| 2021-08-05 | $36.81 | $36.82 | $36.71 | $36.79 | $36.79 | 10,819 |
| 2021-08-04 | $36.73 | $36.78 | $36.67 | $36.69 | $36.69 | 5,255 |
| 2021-08-03 | $36.65 | $36.77 | $36.65 | $36.75 | $36.75 | 795 |
| 2021-08-02 | $36.58 | $36.70 | $36.58 | $36.58 | $36.58 | 1,200 |
| 2021-07-30 | $36.65 | $36.70 | $36.63 | $36.63 | $36.63 | 4,975 |
| 2021-07-29 | $36.64 | $36.82 | $36.64 | $36.73 | $36.73 | 39,441 |
| 2021-07-28 | $36.54 | $36.70 | $36.54 | $36.65 | $36.65 | 12,407 |
| 2021-07-27 | $36.68 | $36.68 | $36.52 | $36.61 | $36.61 | 27,871 |
| 2021-07-26 | $36.65 | $36.76 | $36.65 | $36.73 | $36.73 | 1,250 |
| 2021-07-23 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 85 |
| 2021-07-22 | $36.52 | $36.56 | $36.50 | $36.50 | $36.50 | 705 |
| 2021-07-21 | $36.34 | $36.46 | $36.34 | $36.46 | $36.46 | 5,255 |
| 2021-07-20 | $36.22 | $36.35 | $36.22 | $36.30 | $36.30 | 824 |
| 2021-07-19 | $35.85 | $36.01 | $35.77 | $36.00 | $36.00 | 61,536 |
| 2021-07-16 | $36.61 | $36.61 | $36.31 | $36.31 | $36.31 | 14,778 |
| 2021-07-15 | $36.54 | $36.54 | $36.43 | $36.46 | $36.46 | 3,144 |
| 2021-07-14 | $36.68 | $36.68 | $36.46 | $36.46 | $36.46 | 21,478 |
| 2021-07-13 | $36.62 | $36.62 | $36.49 | $36.49 | $36.49 | 3,522 |
| 2021-07-12 | $36.62 | $36.62 | $36.48 | $36.60 | $36.60 | 2,067 |
| 2021-07-09 | $36.52 | $36.58 | $36.44 | $36.54 | $36.54 | 3,556 |
| 2021-07-08 | $36.13 | $36.33 | $36.13 | $36.33 | $36.33 | 26,847 |
| 2021-07-07 | $36.45 | $36.51 | $36.35 | $36.49 | $36.49 | 30,138 |
| 2021-07-06 | $36.43 | $36.50 | $36.26 | $36.42 | $36.42 | 7,548 |
| 2021-07-02 | $36.40 | $36.52 | $36.34 | $36.49 | $36.49 | 6,850 |
| 2021-07-01 | $36.35 | $36.36 | $36.22 | $36.31 | $36.31 | 19,651 |
| 2021-06-30 | $36.10 | $36.28 | $36.10 | $36.17 | $36.17 | 5,994 |
| 2021-06-29 | $36.18 | $36.30 | $36.13 | $36.15 | $36.15 | 21,999 |
| 2021-06-28 | $36.26 | $36.26 | $36.09 | $36.20 | $36.20 | 12,199 |
| 2021-06-25 | $36.21 | $36.23 | $36.09 | $36.17 | $36.17 | 6,139 |
| 2021-06-24 | $36.02 | $36.11 | $36.02 | $36.09 | $36.09 | 3,605 |
| 2021-06-23 | $35.99 | $36.07 | $35.92 | $35.97 | $35.97 | 50,982 |
| 2021-06-22 | $35.85 | $36.09 | $35.78 | $35.98 | $35.98 | 29,578 |
| 2021-06-21 | $35.68 | $35.90 | $35.68 | $35.79 | $35.79 | 78,899 |
| 2021-06-18 | $35.68 | $35.68 | $35.56 | $35.56 | $35.56 | 10,270 |
| 2021-06-17 | $35.85 | $35.91 | $35.72 | $35.86 | $35.86 | 10,276 |
| 2021-06-16 | $35.95 | $36.00 | $35.65 | $35.83 | $35.83 | 30,754 |
| 2021-06-15 | $36.05 | $36.05 | $35.90 | $35.94 | $35.94 | 23,589 |
| 2021-06-14 | $35.95 | $35.99 | $35.86 | $35.98 | $35.98 | 12,035 |
| 2021-06-11 | $35.97 | $36.00 | $35.89 | $36.00 | $36.00 | 42,810 |
| 2021-06-10 | $35.90 | $35.98 | $35.85 | $35.90 | $35.90 | 19,196 |
| 2021-06-09 | $35.90 | $35.92 | $35.80 | $35.83 | $35.83 | 183,736 |
| 2021-06-08 | $35.78 | $35.89 | $35.73 | $35.85 | $35.85 | 91,427 |
| 2021-06-07 | $35.82 | $35.84 | $35.75 | $35.84 | $35.84 | 71,404 |
| 2021-06-04 | $35.73 | $35.83 | $35.65 | $35.81 | $35.81 | 52,485 |
| 2021-06-03 | $35.55 | $35.66 | $35.52 | $35.61 | $35.61 | 24,466 |
| 2021-06-02 | $35.66 | $35.76 | $35.52 | $35.52 | $35.52 | 225,188 |
| 2021-06-01 | $35.89 | $35.92 | $35.46 | $35.46 | $35.46 | 230,694 |
| 2021-05-28 | $35.75 | $35.78 | $35.70 | $35.71 | $35.71 | 82,569 |
| 2021-05-27 | $35.69 | $35.71 | $35.62 | $35.68 | $35.68 | 62,031 |
| 2021-05-26 | $35.59 | $35.64 | $35.48 | $35.61 | $35.61 | 132,977 |
| 2021-05-25 | $35.67 | $35.67 | $35.46 | $35.55 | $35.55 | 152,904 |
| 2021-05-24 | $35.37 | $35.66 | $35.27 | $35.58 | $35.58 | 362,728 |
| 2021-05-21 | $35.39 | $35.40 | $35.32 | $35.40 | $35.40 | 160,653 |
| 2021-05-20 | $35.38 | $35.40 | $35.32 | $35.36 | $35.36 | 43,758 |
| 2021-05-19 | $35.38 | $35.38 | $35.28 | $35.31 | $35.31 | 3,033 |
| 2021-05-18 | $35.23 | $35.38 | $35.23 | $35.31 | $35.31 | 4,265 |
| 2021-05-17 | $35.38 | $35.38 | $35.27 | $35.30 | $35.30 | 16,852 |
| 2021-05-14 | $35.37 | $35.40 | $35.25 | $35.29 | $35.29 | 7,091 |
| 2021-05-13 | $35.37 | $35.37 | $35.32 | $35.32 | $35.32 | 825 |
| 2021-05-12 | $35.37 | $35.37 | $35.31 | $35.31 | $35.31 | 1,287 |
| 2021-05-11 | $35.28 | $35.38 | $35.21 | $35.37 | $35.37 | 11,285 |
| 2021-05-10 | $35.29 | $35.38 | $35.26 | $35.32 | $35.32 | 9,758 |
| 2021-05-07 | $35.38 | $35.39 | $35.20 | $35.30 | $35.30 | 2,721 |
| 2021-05-06 | $35.29 | $35.41 | $35.21 | $35.29 | $35.29 | 9,551 |
| 2021-05-05 | $35.22 | $35.39 | $35.21 | $35.39 | $35.39 | 1,108 |
| 2021-05-04 | $35.38 | $35.38 | $35.24 | $35.38 | $35.38 | 4,115 |
| 2021-05-03 | $35.29 | $35.37 | $35.20 | $35.30 | $35.30 | 1,284 |
| 2021-04-30 | $35.39 | $35.39 | $35.19 | $35.29 | $35.29 | 5,097 |
| 2021-04-29 | $35.31 | $35.39 | $35.21 | $35.29 | $35.29 | 13,836 |
| 2021-04-28 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 1,178 |
| 2021-04-27 | $35.21 | $35.37 | $35.19 | $35.29 | $35.29 | 10,315 |
| 2021-04-26 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 31 |
| 2021-04-23 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 27 |
| 2021-04-22 | $35.21 | $35.31 | $35.19 | $35.28 | $35.28 | 120,965 |
| 2021-04-21 | $35.28 | $35.38 | $35.25 | $35.29 | $35.29 | 8,607 |
| 2021-04-20 | $35.18 | $35.28 | $35.18 | $35.27 | $35.27 | 44,340 |
| 2021-04-19 | $35.36 | $35.38 | $35.25 | $35.28 | $35.28 | 15,431 |
| 2021-04-16 | $35.28 | $35.29 | $35.20 | $35.28 | $35.28 | 667 |
| 2021-04-15 | $35.18 | $35.28 | $35.18 | $35.28 | $35.28 | 8,255 |
| 2021-04-14 | $35.38 | $35.38 | $35.19 | $35.28 | $35.28 | 1,527 |
| 2021-04-13 | $35.36 | $35.36 | $35.18 | $35.28 | $35.28 | 3,769 |
| 2021-04-12 | $35.20 | $35.28 | $35.19 | $35.28 | $35.28 | 1,900 |
| 2021-04-09 | $35.27 | $35.27 | $35.17 | $35.27 | $35.27 | 13,182 |
| 2021-04-08 | $35.25 | $35.36 | $35.17 | $35.26 | $35.26 | 17,125 |
| 2021-04-07 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 26 |
| 2021-04-06 | $35.18 | $35.26 | $35.18 | $35.26 | $35.26 | 1,989 |
| 2021-04-05 | $35.26 | $35.26 | $35.17 | $35.25 | $35.25 | 18,559 |
| 2021-04-01 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 731 |
| 2021-03-31 | $35.14 | $35.22 | $35.14 | $35.22 | $35.22 | 2,520 |
| 2021-03-30 | $35.11 | $35.28 | $35.11 | $35.20 | $35.20 | 26,665 |
| 2021-03-29 | $35.18 | $35.18 | $35.08 | $35.18 | $35.18 | 1,060 |
| 2021-03-26 | $35.08 | $35.19 | $35.07 | $35.19 | $35.19 | 1,915 |
| 2021-03-25 | $35.05 | $35.15 | $35.05 | $35.15 | $35.15 | 717 |
| 2021-03-24 | $35.16 | $35.16 | $35.12 | $35.12 | $35.12 | 723 |
| 2021-03-23 | $34.94 | $35.21 | $34.94 | $35.13 | $35.13 | 8,746 |
| 2021-03-22 | $35.25 | $35.25 | $35.16 | $35.16 | $35.16 | 700 |
| 2021-03-19 | $35.07 | $35.21 | $35.07 | $35.11 | $35.11 | 2,239 |
| 2021-03-18 | $35.16 | $35.16 | $35.13 | $35.13 | $35.13 | 557 |
| 2021-03-17 | $35.10 | $35.14 | $35.02 | $35.14 | $35.14 | 960 |
| 2021-03-16 | $35.21 | $35.22 | $35.03 | $35.12 | $35.12 | 10,587 |
| 2021-03-15 | $35.00 | $35.12 | $35.00 | $35.12 | $35.12 | 853 |
| 2021-03-12 | $34.95 | $35.08 | $34.95 | $35.08 | $35.08 | 1,754 |
| 2021-03-11 | $35.15 | $35.15 | $35.05 | $35.05 | $35.05 | 594 |
| 2021-03-10 | $35.01 | $35.10 | $34.93 | $35.01 | $35.01 | 17,072 |
| 2021-03-09 | $34.87 | $35.07 | $34.87 | $34.98 | $34.98 | 3,439 |
| 2021-03-08 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 4,289 |
| 2021-03-05 | $34.77 | $35.00 | $34.72 | $34.90 | $34.90 | 3,185 |
| 2021-03-04 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 2,991 |
| 2021-03-03 | $34.96 | $35.00 | $34.88 | $34.88 | $34.88 | 2,991 |
| 2021-03-02 | $34.95 | $35.00 | $34.95 | $34.99 | $34.99 | 1,786 |
| 2021-03-01 | $34.83 | $35.05 | $34.81 | $34.88 | $34.88 | 43,853 |
| 2021-02-26 | $34.72 | $34.88 | $34.72 | $34.80 | $34.80 | 1,713 |
| 2021-02-25 | $34.89 | $34.93 | $34.68 | $34.74 | $34.74 | 16,159 |
| 2021-02-24 | $34.78 | $35.05 | $34.78 | $34.97 | $34.97 | 9,347 |
| 2021-02-23 | $34.86 | $34.97 | $34.71 | $34.93 | $34.93 | 7,341 |
| 2021-02-22 | $34.78 | $34.99 | $34.78 | $34.86 | $34.86 | 2,110 |
| 2021-02-19 | $34.82 | $34.98 | $34.80 | $34.89 | $34.89 | 6,039 |
| 2021-02-18 | $34.86 | $34.98 | $34.80 | $34.88 | $34.88 | 10,428 |
| 2021-02-17 | $34.86 | $35.00 | $34.81 | $34.91 | $34.91 | 21,532 |
| 2021-02-16 | $34.94 | $34.98 | $34.81 | $34.90 | $34.90 | 13,512 |
| 2021-02-12 | $34.87 | $35.02 | $34.87 | $34.91 | $34.91 | 8,760 |
| 2021-02-11 | $34.83 | $34.93 | $34.73 | $34.93 | $34.93 | 17,778 |
| 2021-02-10 | $34.92 | $34.93 | $34.80 | $34.83 | $34.83 | 27,313 |
| 2021-02-09 | $34.78 | $34.92 | $34.76 | $34.82 | $34.82 | 5,511 |
| 2021-02-08 | $34.74 | $34.83 | $34.74 | $34.83 | $34.83 | 2,143 |
| 2021-02-05 | $34.74 | $34.88 | $34.72 | $34.79 | $34.79 | 11,091 |
| 2021-02-04 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 61 |
| 2021-02-03 | $34.58 | $34.78 | $34.58 | $34.69 | $34.69 | 7,363 |
| 2021-02-02 | $34.66 | $34.73 | $34.63 | $34.63 | $34.63 | 11,740 |
| 2021-02-01 | $34.29 | $34.55 | $34.29 | $34.55 | $34.55 | 17,678 |
| 2021-01-29 | $34.50 | $34.50 | $34.22 | $34.31 | $34.31 | 14,681 |
| 2021-01-28 | $34.58 | $34.58 | $34.48 | $34.48 | $34.48 | 2,311 |
| 2021-01-27 | $34.52 | $34.53 | $34.35 | $34.35 | $34.35 | 2,690 |
| 2021-01-26 | $34.64 | $34.80 | $34.64 | $34.67 | $34.67 | 5,169 |
| 2021-01-25 | $34.74 | $34.78 | $34.59 | $34.69 | $34.69 | 13,330 |
| 2021-01-22 | $34.64 | $34.72 | $34.64 | $34.69 | $34.69 | 8,102 |
| 2021-01-21 | $34.75 | $34.78 | $34.62 | $34.71 | $34.71 | 5,563 |
| 2021-01-20 | $34.60 | $34.72 | $34.60 | $34.70 | $34.70 | 3,776 |
| 2021-01-19 | $34.52 | $34.59 | $34.52 | $34.56 | $34.56 | 1,764 |
| 2021-01-15 | $34.52 | $34.59 | $34.49 | $34.52 | $34.52 | 8,665 |
| 2021-01-14 | $34.63 | $34.69 | $34.57 | $34.57 | $34.57 | 3,130 |
| 2021-01-13 | $34.68 | $34.68 | $34.62 | $34.62 | $34.62 | 2,808 |
| 2021-01-12 | $34.59 | $34.59 | $34.58 | $34.59 | $34.59 | 68,735 |
| 2021-01-11 | $34.61 | $34.67 | $34.54 | $34.54 | $34.54 | 8,696 |
| 2021-01-08 | $34.60 | $34.64 | $34.52 | $34.64 | $34.64 | 89,719 |
| 2021-01-07 | $34.57 | $34.68 | $34.53 | $34.62 | $34.62 | 93,338 |
| 2021-01-06 | $34.52 | $34.62 | $34.41 | $34.46 | $34.46 | 33,398 |
| 2021-01-05 | $34.45 | $34.45 | $34.35 | $34.44 | $34.44 | 201,909 |
| 2021-01-04 | $34.43 | $34.47 | $34.24 | $34.35 | $34.35 | 28,295 |
| 2020-12-31 | $34.56 | $34.58 | $34.47 | $34.47 | $34.47 | 2,949 |
| 2020-12-30 | $34.54 | $34.57 | $34.38 | $34.47 | $34.47 | 8,567 |
| 2020-12-29 | $34.46 | $34.46 | $34.36 | $34.39 | $34.39 | 521 |
| 2020-12-28 | $34.42 | $34.49 | $34.42 | $34.48 | $34.48 | 3,498 |
| 2020-12-24 | $34.47 | $34.49 | $34.35 | $34.41 | $34.41 | 1,678 |
| 2020-12-23 | $34.36 | $34.44 | $34.32 | $34.37 | $34.37 | 5,840 |
| 2020-12-22 | $34.39 | $34.39 | $34.30 | $34.30 | $34.30 | 1,768 |
| 2020-12-21 | $34.20 | $34.37 | $34.20 | $34.29 | $34.29 | 40,078 |
| 2020-12-18 | $34.34 | $34.48 | $34.32 | $34.48 | $34.48 | 97,163 |
| 2020-12-17 | $34.44 | $34.52 | $34.36 | $34.52 | $34.52 | 38,861 |
| 2020-12-16 | $34.39 | $34.49 | $34.39 | $34.41 | $34.41 | 6,608 |
| 2020-12-15 | $34.37 | $34.46 | $34.29 | $34.37 | $34.37 | 17,606 |
| 2020-12-14 | $34.40 | $34.40 | $34.27 | $34.27 | $34.27 | 466 |
| 2020-12-11 | $34.28 | $34.31 | $34.17 | $34.30 | $34.30 | 2,801 |
| 2020-12-10 | $34.40 | $34.40 | $34.35 | $34.35 | $34.35 | 3,864 |
| 2020-12-09 | $34.47 | $34.47 | $34.26 | $34.29 | $34.29 | 4,122 |
| 2020-12-08 | $34.37 | $34.52 | $34.24 | $34.43 | $34.43 | 35,860 |
| 2020-12-07 | $34.39 | $34.48 | $34.38 | $34.39 | $34.39 | 1,699 |
| 2020-12-04 | $34.49 | $34.50 | $34.31 | $34.50 | $34.50 | 7,730 |
| 2020-12-03 | $34.36 | $34.45 | $34.30 | $34.35 | $34.35 | 6,620 |
| 2020-12-02 | $34.34 | $34.35 | $34.33 | $34.33 | $34.33 | 1,360 |
| 2020-12-01 | $34.36 | $34.43 | $34.35 | $34.35 | $34.35 | 1,354 |
| 2020-11-30 | $34.20 | $34.33 | $34.17 | $34.26 | $34.26 | 7,970 |
| 2020-11-27 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 302 |
| 2020-11-25 | $34.33 | $34.34 | $34.26 | $34.26 | $34.26 | 12,675 |
| 2020-11-24 | $34.18 | $34.32 | $34.18 | $34.24 | $34.24 | 3,489 |
| 2020-11-23 | $34.04 | $34.10 | $33.95 | $34.10 | $34.10 | 17,824 |
| 2020-11-20 | $34.15 | $34.15 | $34.07 | $34.07 | $34.07 | 899 |
| 2020-11-19 | $34.00 | $34.09 | $33.99 | $34.09 | $34.09 | 679 |
| 2020-11-18 | $34.16 | $34.20 | $34.09 | $34.13 | $34.13 | 9,420 |
| 2020-11-17 | $34.05 | $34.23 | $34.03 | $34.14 | $34.14 | 6,185 |
| 2020-11-16 | $34.24 | $34.24 | $34.16 | $34.17 | $34.17 | 6,551 |
| 2020-11-13 | $34.11 | $34.13 | $34.08 | $34.09 | $34.09 | 17,957 |
| 2020-11-12 | $33.95 | $33.95 | $33.75 | $33.90 | $33.90 | 1,304 |
| 2020-11-11 | $34.06 | $34.16 | $34.03 | $34.03 | $34.03 | 3,931 |
| 2020-11-10 | $34.06 | $34.06 | $33.93 | $33.93 | $33.93 | 342 |
| 2020-11-09 | $34.00 | $34.06 | $33.96 | $33.96 | $33.96 | 826 |
| 2020-11-06 | $33.78 | $33.78 | $33.70 | $33.73 | $33.73 | 845 |
| 2020-11-05 | $33.92 | $33.92 | $33.64 | $33.73 | $33.73 | 6,629 |
| 2020-11-04 | $33.74 | $33.75 | $33.52 | $33.57 | $33.57 | 7,478 |
| 2020-11-03 | $33.39 | $33.39 | $33.17 | $33.33 | $33.33 | 26,905 |
| 2020-11-02 | $32.95 | $32.96 | $32.95 | $32.96 | $32.96 | 757 |
| 2020-10-30 | $32.85 | $32.85 | $32.53 | $32.75 | $32.75 | 54,176 |
| 2020-10-29 | $33.05 | $33.05 | $32.95 | $32.95 | $32.95 | 142 |
| 2020-10-28 | $33.02 | $33.02 | $32.66 | $32.66 | $32.66 | 61,141 |
| 2020-10-27 | $33.38 | $33.38 | $33.17 | $33.27 | $33.27 | 23,348 |
| 2020-10-26 | $33.28 | $33.33 | $33.17 | $33.26 | $33.26 | 6,206 |
| 2020-10-23 | $33.62 | $33.62 | $33.40 | $33.56 | $33.56 | 5,472 |
| 2020-10-22 | $33.54 | $33.54 | $33.35 | $33.42 | $33.42 | 3,547 |
| 2020-10-21 | $33.32 | $33.56 | $33.32 | $33.43 | $33.43 | 2,863 |
| 2020-10-20 | $33.52 | $33.61 | $33.34 | $33.42 | $33.42 | 2,728 |
| 2020-10-19 | $33.66 | $33.66 | $33.34 | $33.34 | $33.34 | 2,568 |
| 2020-10-16 | $33.66 | $33.68 | $33.58 | $33.58 | $33.58 | 1,661 |
| 2020-10-15 | $33.48 | $33.66 | $33.48 | $33.58 | $33.58 | 2,423 |
| 2020-10-14 | $33.58 | $33.71 | $33.58 | $33.62 | $33.62 | 16,900 |
| 2020-10-13 | $33.78 | $33.78 | $33.59 | $33.66 | $33.66 | 2,878 |
| 2020-10-12 | $33.55 | $33.81 | $33.55 | $33.80 | $33.80 | 23,076 |
| 2020-10-09 | $33.51 | $33.60 | $33.40 | $33.51 | $33.51 | 20,852 |
| 2020-10-08 | $33.38 | $33.40 | $33.30 | $33.35 | $33.35 | 2,425 |
| 2020-10-07 | $33.24 | $33.24 | $33.22 | $33.23 | $33.23 | 1,552 |
| 2020-10-06 | $33.15 | $33.26 | $32.98 | $32.98 | $32.98 | 13,714 |
| 2020-10-05 | $33.13 | $33.17 | $33.00 | $33.13 | $33.13 | 2,409 |
| 2020-10-02 | $32.99 | $33.06 | $32.93 | $32.93 | $32.93 | 5,441 |
| 2020-10-01 | $33.11 | $33.15 | $33.03 | $33.03 | $33.03 | 8,520 |
| 2020-09-30 | $33.19 | $33.19 | $33.04 | $33.04 | $33.04 | 1,232 |
| 2020-09-29 | $33.04 | $33.05 | $32.81 | $32.93 | $32.93 | 7,918 |
| 2020-09-28 | $33.01 | $33.06 | $32.89 | $32.95 | $32.95 | 3,966 |
| 2020-09-25 | $32.52 | $32.76 | $32.52 | $32.76 | $32.76 | 452 |
| 2020-09-24 | $32.43 | $32.61 | $32.34 | $32.52 | $32.52 | 9,886 |
| 2020-09-23 | $32.77 | $32.77 | $32.41 | $32.53 | $32.53 | 2,079 |
| 2020-09-22 | $32.63 | $32.89 | $32.63 | $32.84 | $32.84 | 13,315 |
| 2020-09-21 | $32.48 | $32.72 | $32.47 | $32.68 | $32.68 | 55,335 |
| 2020-09-18 | $33.04 | $33.04 | $32.81 | $32.89 | $32.89 | 8,585 |
| 2020-09-17 | $32.92 | $33.00 | $32.91 | $33.00 | $33.00 | 357,425 |
| 2020-09-16 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 248 |
| 2020-09-15 | $33.24 | $33.24 | $33.15 | $33.15 | $33.15 | 516 |
| 2020-09-14 | $33.26 | $33.26 | $33.15 | $33.15 | $33.15 | 254 |
| 2020-09-11 | $33.00 | $33.05 | $32.91 | $32.95 | $32.95 | 3,824 |
| 2020-09-10 | $33.13 | $33.13 | $32.91 | $32.91 | $32.91 | 9,288 |
| 2020-09-09 | $32.99 | $33.17 | $32.99 | $33.15 | $33.15 | 1,885 |
| 2020-09-08 | $32.90 | $32.90 | $32.66 | $32.80 | $32.80 | 14,493 |
| 2020-09-04 | $33.07 | $33.11 | $32.67 | $33.11 | $33.11 | 26,198 |
| 2020-09-03 | $33.46 | $33.46 | $32.93 | $33.01 | $33.01 | 4,954 |
| 2020-09-02 | $33.41 | $33.47 | $33.40 | $33.47 | $33.47 | 805 |
| 2020-09-01 | $33.28 | $33.47 | $33.28 | $33.40 | $33.40 | 14,974 |
| 2020-08-31 | $33.33 | $33.49 | $33.33 | $33.35 | $33.35 | 27,397 |
| 2020-08-28 | $33.37 | $33.52 | $33.36 | $33.45 | $33.45 | 2,563 |
| 2020-08-27 | $33.41 | $33.47 | $33.33 | $33.47 | $33.47 | 3,752 |
| 2020-08-26 | $33.38 | $33.52 | $33.38 | $33.42 | $33.42 | 2,364 |
| 2020-08-25 | $33.36 | $33.39 | $33.33 | $33.35 | $33.35 | 1,770 |
| 2020-08-24 | $33.30 | $33.32 | $33.30 | $33.32 | $33.32 | 300 |
| 2020-08-21 | $33.10 | $33.22 | $33.10 | $33.22 | $33.22 | 64,623 |
| 2020-08-20 | $33.22 | $33.22 | $33.18 | $33.18 | $33.18 | 233 |
| 2020-08-19 | $33.21 | $33.22 | $33.14 | $33.15 | $33.15 | 1,284 |
| 2020-08-18 | $33.07 | $33.28 | $33.07 | $33.21 | $33.21 | 4,187 |
| 2020-08-17 | $33.20 | $33.22 | $33.14 | $33.16 | $33.16 | 15,412 |
| 2020-08-14 | $33.10 | $33.13 | $33.07 | $33.07 | $33.07 | 1,043 |
| 2020-08-13 | $33.19 | $33.19 | $33.10 | $33.10 | $33.10 | 802 |
| 2020-08-12 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 11 |
| 2020-08-11 | $33.16 | $33.22 | $32.93 | $32.93 | $32.93 | 4,010 |
| 2020-08-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 134 |
| 2020-08-07 | $33.04 | $33.10 | $33.03 | $33.03 | $33.03 | 3,793 |
| 2020-08-06 | $32.94 | $33.04 | $32.94 | $33.04 | $33.04 | 826 |
| 2020-08-05 | $33.00 | $33.00 | $32.96 | $32.96 | $32.96 | 200 |
| 2020-08-04 | $32.90 | $32.91 | $32.84 | $32.91 | $32.91 | 2,560 |
| 2020-08-03 | $32.85 | $32.87 | $32.73 | $32.80 | $32.80 | 1,334 |
| 2020-07-31 | $32.54 | $32.65 | $32.54 | $32.65 | $32.65 | 8,433 |
| 2020-07-30 | $32.39 | $32.57 | $32.33 | $32.57 | $32.57 | 1,281 |
| 2020-07-29 | $32.60 | $32.72 | $32.60 | $32.64 | $32.64 | 1,743 |
| 2020-07-28 | $32.62 | $32.65 | $32.49 | $32.51 | $32.51 | 1,829 |
| 2020-07-27 | $32.57 | $32.60 | $32.53 | $32.58 | $32.58 | 1,592 |
| 2020-07-24 | $32.44 | $32.44 | $32.41 | $32.43 | $32.43 | 673 |
| 2020-07-23 | $32.74 | $32.74 | $32.55 | $32.55 | $32.55 | 2,798 |
| 2020-07-22 | $32.67 | $32.74 | $32.60 | $32.74 | $32.74 | 1,259 |
| 2020-07-21 | $32.73 | $32.75 | $32.68 | $32.69 | $32.69 | 1,700 |
| 2020-07-20 | $32.63 | $32.67 | $32.58 | $32.67 | $32.67 | 1,300 |
| 2020-07-17 | $32.36 | $32.51 | $32.36 | $32.47 | $32.47 | 1,700 |
| 2020-07-16 | $32.36 | $32.41 | $32.35 | $32.37 | $32.37 | 5,900 |
| 2020-07-15 | $32.53 | $32.53 | $32.35 | $32.39 | $32.39 | 1,200 |
| 2020-07-14 | $31.93 | $32.27 | $31.93 | $32.27 | $32.27 | 4,300 |
| 2020-07-13 | $32.36 | $32.39 | $32.01 | $32.01 | $32.01 | 620 |
| 2020-07-10 | $32.02 | $32.23 | $32.02 | $32.23 | $32.23 | 1,700 |
| 2020-07-09 | $32.22 | $32.22 | $32.04 | $32.08 | $32.08 | 1,800 |
| 2020-07-08 | $32.15 | $32.24 | $32.10 | $32.24 | $32.24 | 4,200 |
| 2020-07-07 | $32.16 | $32.19 | $32.10 | $32.14 | $32.14 | 2,600 |
| 2020-07-06 | $32.29 | $32.29 | $32.18 | $32.25 | $32.25 | 2,400 |
| 2020-07-02 | $32.15 | $32.19 | $32.00 | $32.00 | $32.00 | 20,300 |
| 2020-07-01 | $31.92 | $31.98 | $31.84 | $31.92 | $31.92 | 2,400 |
| 2020-06-30 | $31.57 | $31.84 | $31.57 | $31.84 | $31.84 | 3,600 |
| 2020-06-29 | $31.19 | $31.48 | $31.19 | $31.46 | $31.47 | 5,500 |
| 2020-06-26 | $31.47 | $31.47 | $31.12 | $31.19 | $31.19 | 11,700 |
| 2020-06-25 | $31.38 | $31.63 | $31.26 | $31.60 | $31.60 | 10,848 |
| 2020-06-24 | $31.77 | $31.77 | $31.34 | $31.37 | $31.37 | 4,800 |
| 2020-06-23 | $31.95 | $32.02 | $31.87 | $31.87 | $31.87 | 17,405 |
| 2020-06-22 | $31.60 | $31.77 | $31.60 | $31.72 | $31.72 | 20,079 |
| 2020-06-19 | $31.91 | $31.91 | $31.57 | $31.58 | $31.58 | 18,839 |
| 2020-06-18 | $31.69 | $31.75 | $31.57 | $31.62 | $31.62 | 45,744 |
| 2020-06-17 | $31.81 | $31.88 | $31.62 | $31.66 | $31.66 | 39,100 |
| 2020-06-16 | $31.86 | $31.86 | $31.67 | $31.71 | $31.71 | 7,300 |
| 2020-06-15 | $31.50 | $31.61 | $31.03 | $31.47 | $31.47 | 15,972 |
| 2020-06-12 | $31.10 | $31.60 | $30.95 | $31.50 | $31.50 | 68,092 |
| 2020-06-11 | $31.91 | $31.91 | $31.10 | $31.10 | $31.10 | 16,782 |
| 2020-06-10 | $32.41 | $32.41 | $32.28 | $32.28 | $32.28 | 3,804 |
| 2020-06-09 | $32.40 | $32.43 | $32.35 | $32.38 | $32.38 | 19,349 |
| 2020-06-08 | $32.43 | $32.53 | $32.41 | $32.48 | $32.48 | 14,049 |
| 2020-06-05 | $32.33 | $32.41 | $32.24 | $32.30 | $32.30 | 72,300 |
| 2020-06-04 | $31.96 | $32.00 | $31.83 | $31.84 | $31.84 | 72,500 |
| 2020-06-03 | $31.90 | $32.02 | $31.81 | $32.01 | $32.01 | 25,267 |
| 2020-06-02 | $31.58 | $31.74 | $31.56 | $31.71 | $31.71 | 10,292 |
| 2020-06-01 | $31.54 | $31.73 | $31.43 | $31.58 | $31.58 | 56,565 |
| 2020-05-29 | $31.45 | $31.56 | $31.29 | $31.54 | $31.54 | 12,846 |
| 2020-05-28 | $31.55 | $31.76 | $31.45 | $31.45 | $31.45 | 56,413 |
| 2020-05-27 | $31.58 | $31.58 | $31.20 | $31.55 | $31.55 | 82,217 |
| 2020-05-26 | $31.52 | $31.53 | $31.29 | $31.29 | $31.29 | 7,281 |
| 2020-05-22 | $31.01 | $31.10 | $30.94 | $31.05 | $31.05 | 22,536 |
| 2020-05-21 | $31.16 | $31.24 | $30.98 | $31.01 | $31.01 | 19,553 |
| 2020-05-20 | $31.14 | $31.30 | $31.05 | $31.16 | $31.16 | 24,948 |
| 2020-05-19 | $31.09 | $31.15 | $30.85 | $30.85 | $30.85 | 188,557 |
| 2020-05-18 | $31.11 | $31.24 | $30.90 | $31.08 | $31.08 | 390,797 |