First Trust Cboe Vest U.S. Equity Buffer ETF - November (FNOV) Exchange: BATS
Data as of Dec. 6, 2024
$48.13 ($0.12) 0.25%
First Trust Cboe Vest U.S. Equity Buffer ETF - November - Daily Information
Click for more stock information on First Trust Cboe Vest U.S. Equity Buffer ETF - November.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $48.04 |
| Previous Close | $48.13 |
| High | $48.16 |
| Low | $48.02 |
| Adjusted Open | $48.04 |
| Previous Adjusted Close | $48.13 |
| Adjusted High | $48.16 |
| Adjusted Low | $48.02 |
Invest in First Trust Cboe Vest U.S. Equity Buffer ETF - November (FNOV)
Historical Stock Data for First Trust Cboe Vest U.S. Equity Buffer ETF - November (FNOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | $48.04 | $48.16 | $48.02 | $48.13 | $48.13 | 120,442 |
| 2024-11-21 | $48.05 | $50.45 | $47.72 | $48.01 | $48.01 | 140,783 |
| 2024-11-20 | $47.77 | $47.85 | $47.56 | $47.83 | $47.83 | 281,562 |
| 2024-11-19 | $47.66 | $47.91 | $47.58 | $47.84 | $47.84 | 408,416 |
| 2024-11-18 | $47.82 | $47.88 | $47.62 | $47.75 | $47.75 | 399,255 |
| 2024-11-15 | $47.60 | $47.71 | $47.60 | $47.69 | $47.69 | 285,017 |
| 2024-11-14 | $47.69 | $47.69 | $47.60 | $47.67 | $47.67 | 147,838 |
| 2024-11-13 | $47.69 | $47.69 | $47.59 | $47.63 | $47.63 | 46,756 |
| 2024-11-12 | $47.58 | $47.70 | $47.58 | $47.63 | $47.63 | 81,752 |
| 2024-11-11 | $47.63 | $47.66 | $47.59 | $47.63 | $47.63 | 48,653 |
| 2024-11-08 | $47.68 | $47.68 | $47.63 | $47.63 | $47.63 | 27,231 |
| 2024-11-07 | $47.55 | $47.64 | $47.55 | $47.60 | $47.60 | 16,519 |
| 2024-11-06 | $46.75 | $47.64 | $46.75 | $47.58 | $47.58 | 22,594 |
| 2024-11-05 | $47.47 | $47.60 | $47.47 | $47.48 | $47.48 | 15,297 |
| 2024-11-04 | $47.47 | $47.57 | $47.45 | $47.51 | $47.51 | 11,180 |
| 2024-11-01 | $47.53 | $47.55 | $47.47 | $47.50 | $47.50 | 9,424 |
| 2024-10-31 | $47.45 | $47.57 | $47.44 | $47.46 | $47.46 | 9,737 |
| 2024-10-30 | $47.45 | $47.55 | $47.43 | $47.50 | $47.50 | 8,467 |
| 2024-10-29 | $47.49 | $47.53 | $47.46 | $47.46 | $47.46 | 41,281 |
| 2024-10-28 | $47.50 | $47.53 | $47.45 | $47.53 | $47.53 | 6,020 |
| 2024-10-25 | $47.43 | $47.53 | $47.43 | $47.46 | $47.46 | 6,187 |
| 2024-10-24 | $47.54 | $47.54 | $47.39 | $47.40 | $47.40 | 7,915 |
| 2024-10-23 | $47.44 | $47.45 | $47.38 | $47.40 | $47.40 | 17,597 |
| 2024-10-22 | $47.37 | $47.44 | $47.37 | $47.44 | $47.44 | 45,395 |
| 2024-10-21 | $47.41 | $47.45 | $47.39 | $47.43 | $47.43 | 12,266 |
| 2024-10-18 | $47.36 | $47.45 | $47.36 | $47.42 | $47.42 | 14,158 |
| 2024-10-17 | $47.36 | $47.39 | $47.34 | $47.38 | $47.38 | 15,769 |
| 2024-10-16 | $47.29 | $47.37 | $47.29 | $47.35 | $47.35 | 11,570 |
| 2024-10-15 | $47.33 | $47.37 | $47.30 | $47.30 | $47.30 | 3,954 |
| 2024-10-14 | $47.40 | $47.40 | $47.30 | $47.34 | $47.34 | 6,540 |
| 2024-10-11 | $47.23 | $47.31 | $47.23 | $47.30 | $47.30 | 8,395 |
| 2024-10-10 | $47.24 | $47.29 | $47.19 | $47.25 | $47.25 | 3,351 |
| 2024-10-09 | $47.23 | $47.27 | $47.19 | $47.23 | $47.23 | 4,839 |
| 2024-10-08 | $47.14 | $47.20 | $47.14 | $47.19 | $47.19 | 3,833 |
| 2024-10-07 | $47.17 | $47.20 | $47.04 | $47.10 | $47.10 | 17,598 |
| 2024-10-04 | $47.11 | $47.15 | $47.11 | $47.15 | $47.15 | 6,445 |
| 2024-10-03 | $47.14 | $47.14 | $47.03 | $47.07 | $47.07 | 2,715 |
| 2024-10-02 | $47.12 | $47.13 | $47.05 | $47.10 | $47.10 | 12,085 |
| 2024-10-01 | $47.11 | $47.25 | $47.04 | $47.07 | $47.07 | 20,039 |
| 2024-09-30 | $47.18 | $47.18 | $47.10 | $47.18 | $47.18 | 6,919 |
| 2024-09-27 | $47.14 | $47.22 | $47.08 | $47.14 | $47.14 | 12,819 |
| 2024-09-26 | $47.11 | $47.18 | $47.09 | $47.14 | $47.14 | 25,464 |
| 2024-09-25 | $47.09 | $47.12 | $47.08 | $47.08 | $47.08 | 28,943 |
| 2024-09-24 | $47.11 | $47.14 | $47.07 | $47.12 | $47.12 | 77,769 |
| 2024-09-23 | $47.07 | $47.11 | $47.05 | $47.07 | $47.07 | 9,890 |
| 2024-09-20 | $47.04 | $47.08 | $47.03 | $47.05 | $47.05 | 52,852 |
| 2024-09-19 | $47.01 | $47.05 | $47.00 | $47.01 | $47.01 | 9,980 |
| 2024-09-18 | $46.88 | $47.02 | $46.87 | $46.93 | $46.93 | 8,021 |
| 2024-09-17 | $46.92 | $46.98 | $46.85 | $46.92 | $46.92 | 21,869 |
| 2024-09-16 | $46.84 | $46.90 | $46.84 | $46.90 | $46.90 | 13,087 |
| 2024-09-13 | $46.80 | $46.92 | $46.80 | $46.91 | $46.91 | 11,341 |
| 2024-09-12 | $46.67 | $46.82 | $46.67 | $46.80 | $46.80 | 8,708 |
| 2024-09-11 | $46.38 | $46.73 | $46.35 | $46.73 | $46.73 | 7,493 |
| 2024-09-10 | $46.53 | $46.58 | $46.46 | $46.58 | $46.58 | 4,628 |
| 2024-09-09 | $46.42 | $46.56 | $46.42 | $46.48 | $46.48 | 7,034 |
| 2024-09-06 | $46.52 | $46.60 | $46.24 | $46.24 | $46.24 | 8,411 |
| 2024-09-05 | $46.46 | $46.54 | $46.46 | $46.52 | $46.52 | 4,219 |
| 2024-09-04 | $46.63 | $46.63 | $46.49 | $46.52 | $46.52 | 3,832 |
| 2024-09-03 | $46.72 | $46.72 | $46.47 | $46.51 | $46.51 | 20,441 |
| 2024-08-30 | $46.81 | $46.88 | $46.74 | $46.88 | $46.88 | 13,408 |
| 2024-08-29 | $46.67 | $46.80 | $46.67 | $46.69 | $46.69 | 18,464 |
| 2024-08-28 | $46.69 | $46.70 | $46.63 | $46.69 | $46.69 | 3,573 |
| 2024-08-27 | $46.64 | $46.77 | $46.64 | $46.74 | $46.74 | 13,871 |
| 2024-08-26 | $46.68 | $46.74 | $46.68 | $46.74 | $46.74 | 7,478 |
| 2024-08-23 | $46.59 | $46.75 | $46.59 | $46.75 | $46.75 | 6,125 |
| 2024-08-22 | $46.78 | $46.78 | $46.52 | $46.54 | $46.54 | 5,455 |
| 2024-08-21 | $46.62 | $46.68 | $46.60 | $46.68 | $46.68 | 62,612 |
| 2024-08-20 | $46.59 | $46.67 | $46.59 | $46.63 | $46.63 | 6,642 |
| 2024-08-19 | $46.51 | $46.65 | $46.51 | $46.65 | $46.65 | 20,803 |
| 2024-08-16 | $46.44 | $46.59 | $46.44 | $46.59 | $46.59 | 13,501 |
| 2024-08-15 | $46.44 | $46.53 | $46.44 | $46.45 | $46.45 | 38,831 |
| 2024-08-14 | $46.23 | $46.33 | $46.23 | $46.33 | $46.33 | 17,590 |
| 2024-08-13 | $46.07 | $46.21 | $46.07 | $46.20 | $46.20 | 12,564 |
| 2024-08-12 | $45.84 | $45.98 | $45.84 | $45.90 | $45.90 | 18,570 |
| 2024-08-09 | $45.74 | $45.87 | $45.71 | $45.86 | $45.86 | 5,278 |
| 2024-08-08 | $45.40 | $45.70 | $45.40 | $45.68 | $45.68 | 7,393 |
| 2024-08-07 | $45.70 | $45.75 | $45.21 | $45.21 | $45.21 | 6,663 |
| 2024-08-06 | $45.13 | $45.69 | $45.12 | $45.38 | $45.38 | 36,042 |
| 2024-08-05 | $44.58 | $45.29 | $44.58 | $44.87 | $44.87 | 12,652 |
| 2024-08-02 | $45.52 | $45.78 | $45.49 | $45.57 | $45.57 | 18,828 |
| 2024-08-01 | $46.26 | $46.27 | $45.99 | $46.09 | $46.09 | 9,304 |
| 2024-07-31 | $46.33 | $46.36 | $46.20 | $46.32 | $46.32 | 9,809 |
| 2024-07-30 | $46.33 | $46.33 | $46.05 | $46.11 | $46.11 | 4,946 |
| 2024-07-29 | $46.20 | $46.23 | $46.12 | $46.19 | $46.19 | 22,055 |
| 2024-07-26 | $46.06 | $46.20 | $46.05 | $46.14 | $46.14 | 28,282 |
| 2024-07-25 | $45.96 | $46.15 | $45.94 | $45.97 | $45.97 | 14,120 |
| 2024-07-24 | $46.21 | $46.21 | $46.02 | $46.02 | $46.02 | 21,521 |
| 2024-07-23 | $46.34 | $46.40 | $46.31 | $46.35 | $46.35 | 12,997 |
| 2024-07-22 | $46.27 | $46.38 | $46.24 | $46.32 | $46.32 | 19,230 |
| 2024-07-19 | $46.18 | $46.22 | $46.15 | $46.15 | $46.15 | 9,024 |
| 2024-07-18 | $46.24 | $46.35 | $46.18 | $46.27 | $46.27 | 85,238 |
| 2024-07-17 | $46.48 | $46.48 | $46.31 | $46.32 | $46.32 | 11,759 |
| 2024-07-16 | $46.29 | $46.49 | $46.29 | $46.47 | $46.47 | 16,035 |
| 2024-07-15 | $46.44 | $46.50 | $46.39 | $46.39 | $46.39 | 10,594 |
| 2024-07-12 | $46.41 | $46.45 | $46.39 | $46.41 | $46.41 | 8,135 |
| 2024-07-11 | $46.36 | $46.37 | $46.29 | $46.34 | $46.34 | 10,888 |
| 2024-07-10 | $46.31 | $46.41 | $46.29 | $46.37 | $46.37 | 25,379 |
| 2024-07-09 | $46.25 | $46.33 | $46.25 | $46.26 | $46.26 | 16,276 |
| 2024-07-08 | $46.26 | $46.32 | $46.24 | $46.29 | $46.29 | 10,293 |
| 2024-07-05 | $46.18 | $46.27 | $46.18 | $46.24 | $46.24 | 11,366 |
| 2024-07-03 | $46.16 | $46.21 | $46.15 | $46.19 | $46.19 | 4,963 |
| 2024-07-02 | $46.14 | $46.15 | $46.05 | $46.15 | $46.15 | 10,236 |
| 2024-07-01 | $45.40 | $46.10 | $45.40 | $46.07 | $46.07 | 48,819 |
| 2024-06-28 | $46.13 | $46.13 | $45.98 | $46.03 | $46.03 | 5,506 |
| 2024-06-27 | $45.98 | $46.06 | $45.98 | $46.01 | $46.01 | 12,608 |
| 2024-06-26 | $45.97 | $46.03 | $45.94 | $46.03 | $46.03 | 8,727 |
| 2024-06-25 | $46.04 | $46.04 | $45.90 | $45.99 | $45.99 | 32,728 |
| 2024-06-24 | $45.95 | $46.02 | $45.91 | $45.92 | $45.92 | 16,289 |
| 2024-06-21 | $45.95 | $45.99 | $45.89 | $45.95 | $45.95 | 66,381 |
| 2024-06-20 | $45.95 | $45.99 | $45.87 | $45.94 | $45.94 | 22,687 |
| 2024-06-18 | $45.93 | $46.01 | $45.93 | $45.95 | $45.95 | 31,512 |
| 2024-06-17 | $45.81 | $45.97 | $45.81 | $45.93 | $45.93 | 27,201 |
| 2024-06-14 | $45.80 | $45.87 | $45.80 | $45.86 | $45.86 | 3,100 |
| 2024-06-13 | $45.83 | $45.90 | $45.83 | $45.88 | $45.88 | 6,395 |
| 2024-06-12 | $45.92 | $45.92 | $45.77 | $45.89 | $45.89 | 41,896 |
| 2024-06-11 | $45.65 | $45.71 | $45.56 | $45.71 | $45.71 | 22,925 |
| 2024-06-10 | $45.56 | $45.70 | $45.56 | $45.70 | $45.70 | 8,587 |
| 2024-06-07 | $45.63 | $45.71 | $45.62 | $45.64 | $45.64 | 4,559 |
| 2024-06-06 | $45.74 | $45.74 | $45.57 | $45.63 | $45.63 | 8,460 |
| 2024-06-05 | $45.48 | $45.64 | $45.48 | $45.61 | $45.61 | 13,013 |
| 2024-06-04 | $45.48 | $45.50 | $45.35 | $45.43 | $45.43 | 9,376 |
| 2024-06-03 | $45.42 | $45.56 | $45.27 | $45.41 | $45.41 | 7,317 |
| 2024-05-31 | $45.38 | $45.38 | $45.10 | $45.38 | $45.38 | 10,701 |
| 2024-05-30 | $45.39 | $45.39 | $45.23 | $45.23 | $45.23 | 7,279 |
| 2024-05-29 | $45.32 | $45.36 | $45.30 | $45.33 | $45.33 | 12,323 |
| 2024-05-28 | $45.43 | $45.50 | $45.37 | $45.43 | $45.43 | 6,610 |
| 2024-05-24 | $45.43 | $45.47 | $45.39 | $45.44 | $45.44 | 10,836 |
| 2024-05-23 | $45.44 | $45.44 | $45.23 | $45.25 | $45.25 | 6,510 |
| 2024-05-22 | $45.40 | $45.48 | $45.32 | $45.37 | $45.37 | 8,050 |
| 2024-05-21 | $45.31 | $45.44 | $45.31 | $45.44 | $45.44 | 5,872 |
| 2024-05-20 | $45.41 | $45.44 | $45.37 | $45.38 | $45.38 | 6,299 |
| 2024-05-17 | $45.33 | $45.37 | $45.28 | $45.37 | $45.37 | 17,613 |
| 2024-05-16 | $45.37 | $45.37 | $45.27 | $45.29 | $45.29 | 24,122 |
| 2024-05-15 | $45.21 | $45.35 | $45.21 | $45.34 | $45.34 | 8,410 |
| 2024-05-14 | $45.00 | $45.14 | $44.99 | $45.12 | $45.12 | 14,556 |
| 2024-05-13 | $45.01 | $45.04 | $44.97 | $44.99 | $44.99 | 6,237 |
| 2024-05-10 | $44.97 | $45.05 | $44.94 | $45.01 | $45.01 | 7,876 |
| 2024-05-09 | $44.85 | $44.96 | $44.85 | $44.94 | $44.94 | 4,835 |
| 2024-05-08 | $44.78 | $44.86 | $44.77 | $44.83 | $44.83 | 4,924 |
| 2024-05-07 | $44.80 | $44.87 | $44.80 | $44.82 | $44.82 | 6,535 |
| 2024-05-06 | $44.66 | $44.77 | $44.66 | $44.77 | $44.77 | 2,424 |
| 2024-05-03 | $44.53 | $44.56 | $44.46 | $44.56 | $44.56 | 4,362 |
| 2024-05-02 | $44.15 | $44.27 | $44.12 | $44.24 | $44.24 | 5,819 |
| 2024-05-01 | $44.08 | $44.38 | $44.06 | $44.08 | $44.08 | 5,536 |
| 2024-04-30 | $44.44 | $44.44 | $44.12 | $44.12 | $44.12 | 32,561 |
| 2024-04-29 | $44.40 | $44.48 | $44.38 | $44.48 | $44.48 | 52,752 |
| 2024-04-26 | $44.26 | $44.44 | $44.26 | $44.39 | $44.39 | 5,385 |
| 2024-04-25 | $43.89 | $44.17 | $43.84 | $44.13 | $44.13 | 71,303 |
| 2024-04-24 | $44.24 | $44.31 | $44.12 | $44.26 | $44.26 | 15,502 |
| 2024-04-23 | $44.02 | $44.24 | $44.00 | $44.21 | $44.21 | 8,637 |
| 2024-04-22 | $43.78 | $43.99 | $43.72 | $43.94 | $43.94 | 5,572 |
| 2024-04-19 | $43.80 | $43.80 | $43.63 | $43.63 | $43.63 | 65,091 |
| 2024-04-18 | $44.01 | $44.01 | $43.84 | $43.87 | $43.87 | 19,484 |
| 2024-04-17 | $44.09 | $44.09 | $43.84 | $43.91 | $43.91 | 13,882 |
| 2024-04-16 | $44.00 | $44.09 | $43.94 | $44.02 | $44.02 | 12,097 |
| 2024-04-15 | $44.42 | $44.48 | $44.01 | $44.01 | $44.01 | 12,545 |
| 2024-04-12 | $44.46 | $44.46 | $44.22 | $44.28 | $44.28 | 15,923 |
| 2024-04-11 | $44.37 | $44.63 | $44.36 | $44.54 | $44.54 | 7,349 |
| 2024-04-10 | $44.38 | $44.43 | $44.33 | $44.43 | $44.43 | 11,603 |
| 2024-04-09 | $44.61 | $44.61 | $44.45 | $44.57 | $44.57 | 28,919 |
| 2024-04-08 | $44.53 | $44.64 | $44.53 | $44.57 | $44.57 | 38,852 |
| 2024-04-05 | $44.44 | $44.60 | $44.44 | $44.56 | $44.56 | 33,388 |
| 2024-04-04 | $44.71 | $44.77 | $44.31 | $44.31 | $44.31 | 39,391 |
| 2024-04-03 | $44.47 | $44.66 | $44.47 | $44.57 | $44.57 | 67,215 |
| 2024-04-02 | $44.47 | $44.59 | $44.47 | $44.59 | $44.59 | 93,968 |
| 2024-04-01 | $44.68 | $44.76 | $44.61 | $44.61 | $44.61 | 56,036 |
| 2024-03-28 | $44.75 | $44.75 | $44.70 | $44.74 | $44.74 | 4,481 |
| 2024-03-27 | $44.60 | $44.66 | $44.57 | $44.66 | $44.66 | 14,267 |
| 2024-03-26 | $44.58 | $44.63 | $44.56 | $44.56 | $44.56 | 38,891 |
| 2024-03-25 | $44.47 | $44.62 | $44.47 | $44.54 | $44.54 | 5,298 |
| 2024-03-22 | $44.64 | $44.67 | $44.59 | $44.65 | $44.65 | 14,850 |
| 2024-03-21 | $44.63 | $44.70 | $44.60 | $44.61 | $44.61 | 19,133 |
| 2024-03-20 | $44.41 | $44.54 | $44.38 | $44.54 | $44.54 | 26,587 |
| 2024-03-19 | $44.22 | $44.40 | $44.22 | $44.40 | $44.40 | 12,941 |
| 2024-03-18 | $44.29 | $44.37 | $44.27 | $44.29 | $44.29 | 39,273 |
| 2024-03-15 | $44.15 | $44.23 | $44.11 | $44.16 | $44.16 | 5,355 |
| 2024-03-14 | $44.31 | $44.31 | $44.19 | $44.25 | $44.25 | 4,713 |
| 2024-03-13 | $44.31 | $44.40 | $44.30 | $44.34 | $44.34 | 8,334 |
| 2024-03-12 | $44.30 | $44.35 | $44.22 | $44.35 | $44.35 | 3,782 |
| 2024-03-11 | $44.06 | $44.18 | $44.06 | $44.10 | $44.10 | 16,650 |
| 2024-03-08 | $44.35 | $44.38 | $44.18 | $44.18 | $44.18 | 5,927 |
| 2024-03-07 | $44.26 | $44.29 | $44.22 | $44.28 | $44.28 | 2,700 |
| 2024-03-06 | $44.16 | $44.21 | $44.04 | $44.11 | $44.11 | 4,386 |
| 2024-03-05 | $44.02 | $44.04 | $43.90 | $44.01 | $44.01 | 9,393 |
| 2024-03-04 | $44.13 | $44.22 | $44.13 | $44.20 | $44.20 | 7,796 |
| 2024-03-01 | $44.06 | $44.27 | $44.06 | $44.24 | $44.24 | 6,701 |
| 2024-02-29 | $44.08 | $44.12 | $44.06 | $44.12 | $44.12 | 1,139 |
| 2024-02-28 | $43.96 | $44.03 | $43.95 | $43.99 | $43.99 | 10,513 |
| 2024-02-27 | $43.96 | $44.03 | $43.92 | $44.01 | $44.01 | 10,842 |
| 2024-02-26 | $44.04 | $44.06 | $43.96 | $44.02 | $44.02 | 31,668 |
| 2024-02-23 | $44.04 | $44.11 | $44.00 | $44.00 | $44.00 | 6,188 |
| 2024-02-22 | $44.00 | $44.07 | $43.85 | $44.04 | $44.04 | 430,554 |
| 2024-02-21 | $43.48 | $43.59 | $43.45 | $43.58 | $43.58 | 348,177 |
| 2024-02-20 | $43.57 | $43.59 | $43.48 | $43.56 | $43.56 | 5,838 |
| 2024-02-16 | $43.75 | $43.85 | $43.70 | $43.70 | $43.70 | 42,396 |
| 2024-02-15 | $43.79 | $43.80 | $43.65 | $43.77 | $43.77 | 25,478 |
| 2024-02-14 | $43.55 | $43.69 | $43.53 | $43.69 | $43.69 | 10,618 |
| 2024-02-13 | $43.50 | $43.50 | $43.27 | $43.42 | $43.42 | 8,758 |
| 2024-02-12 | $43.87 | $43.87 | $43.70 | $43.72 | $43.72 | 13,485 |
| 2024-02-09 | $43.75 | $43.77 | $43.70 | $43.75 | $43.75 | 7,247 |
| 2024-02-08 | $43.61 | $43.68 | $43.60 | $43.65 | $43.65 | 8,844 |
| 2024-02-07 | $43.67 | $43.70 | $43.61 | $43.65 | $43.65 | 7,508 |
| 2024-02-06 | $43.43 | $43.49 | $43.38 | $43.48 | $43.48 | 4,658 |
| 2024-02-05 | $43.43 | $43.47 | $43.31 | $43.42 | $43.42 | 31,906 |
| 2024-02-02 | $43.26 | $43.55 | $43.26 | $43.52 | $43.52 | 20,951 |
| 2024-02-01 | $43.12 | $43.28 | $43.01 | $43.27 | $43.27 | 25,968 |
| 2024-01-31 | $43.16 | $43.18 | $42.94 | $42.94 | $42.94 | 18,725 |
| 2024-01-30 | $43.35 | $43.36 | $43.30 | $43.33 | $43.33 | 4,416 |
| 2024-01-29 | $43.19 | $43.38 | $43.19 | $43.34 | $43.34 | 13,701 |
| 2024-01-26 | $43.18 | $43.31 | $43.17 | $43.18 | $43.18 | 12,818 |
| 2024-01-25 | $43.31 | $43.31 | $43.12 | $43.21 | $43.21 | 15,054 |
| 2024-01-24 | $43.20 | $43.28 | $43.07 | $43.07 | $43.07 | 404,850 |
| 2024-01-23 | $42.97 | $43.10 | $42.97 | $43.09 | $43.09 | 206,500 |
| 2024-01-22 | $43.10 | $43.10 | $42.98 | $43.00 | $43.00 | 26,755 |
| 2024-01-19 | $42.68 | $42.98 | $42.68 | $42.93 | $42.93 | 74,357 |
| 2024-01-18 | $42.52 | $42.67 | $42.41 | $42.67 | $42.67 | 7,527 |
| 2024-01-17 | $42.42 | $42.44 | $42.26 | $42.40 | $42.40 | 13,266 |
| 2024-01-16 | $42.52 | $42.64 | $42.46 | $42.56 | $42.56 | 13,896 |
| 2024-01-12 | $42.71 | $42.71 | $42.58 | $42.69 | $42.69 | 20,940 |
| 2024-01-11 | $42.69 | $42.69 | $42.38 | $42.65 | $42.65 | 19,171 |
| 2024-01-10 | $42.49 | $42.68 | $42.48 | $42.64 | $42.64 | 47,365 |
| 2024-01-09 | $42.29 | $42.51 | $42.29 | $42.42 | $42.42 | 23,248 |
| 2024-01-08 | $42.22 | $42.48 | $42.22 | $42.48 | $42.48 | 15,778 |
| 2024-01-05 | $42.08 | $42.22 | $42.04 | $42.12 | $42.12 | 9,257 |
| 2024-01-04 | $42.12 | $42.26 | $42.04 | $42.04 | $42.04 | 21,021 |
| 2024-01-03 | $42.17 | $42.23 | $42.08 | $42.08 | $42.08 | 48,283 |
| 2024-01-02 | $42.29 | $42.37 | $42.19 | $42.31 | $42.31 | 119,462 |
| 2023-12-29 | $42.57 | $42.57 | $42.39 | $42.51 | $42.51 | 9,654 |
| 2023-12-28 | $42.52 | $42.59 | $42.47 | $42.47 | $42.47 | 38,837 |
| 2023-12-27 | $42.39 | $42.53 | $42.39 | $42.49 | $42.49 | 8,641 |
| 2023-12-26 | $42.28 | $42.53 | $42.28 | $42.44 | $42.44 | 18,953 |
| 2023-12-22 | $42.41 | $42.45 | $42.27 | $42.33 | $42.33 | 39,755 |
| 2023-12-21 | $42.23 | $42.28 | $42.11 | $42.28 | $42.28 | 24,195 |
| 2023-12-20 | $42.31 | $42.46 | $41.97 | $41.97 | $41.97 | 552,087 |
| 2023-12-19 | $42.37 | $42.42 | $42.33 | $42.38 | $42.38 | 132,010 |
| 2023-12-18 | $42.22 | $42.34 | $42.22 | $42.28 | $42.28 | 341,195 |
| 2023-12-15 | $42.17 | $42.24 | $42.10 | $42.20 | $42.20 | 50,318 |
| 2023-12-14 | $42.20 | $42.28 | $42.05 | $42.22 | $42.22 | 72,252 |
| 2023-12-13 | $41.79 | $42.14 | $41.71 | $42.14 | $42.14 | 63,101 |
| 2023-12-12 | $41.54 | $41.77 | $41.53 | $41.76 | $41.76 | 76,198 |
| 2023-12-11 | $41.50 | $41.62 | $41.46 | $41.60 | $41.60 | 78,873 |
| 2023-12-08 | $41.30 | $41.57 | $41.30 | $41.51 | $41.51 | 71,542 |
| 2023-12-07 | $41.32 | $41.42 | $41.26 | $41.35 | $41.35 | 75,099 |
| 2023-12-06 | $41.39 | $41.41 | $41.16 | $41.18 | $41.18 | 60,844 |
| 2023-12-05 | $41.20 | $41.35 | $41.17 | $41.29 | $41.29 | 51,823 |
| 2023-12-04 | $41.22 | $41.29 | $41.13 | $41.27 | $41.27 | 42,238 |
| 2023-12-01 | $41.24 | $41.58 | $41.18 | $41.45 | $41.45 | 95,373 |
| 2023-11-30 | $41.21 | $41.27 | $41.06 | $41.27 | $41.27 | 385,601 |
| 2023-11-29 | $41.33 | $41.37 | $41.09 | $41.15 | $41.15 | 91,106 |
| 2023-11-28 | $41.14 | $41.25 | $41.08 | $41.18 | $41.18 | 103,124 |
| 2023-11-27 | $41.16 | $41.20 | $41.10 | $41.14 | $41.14 | 96,949 |
| 2023-11-24 | $41.23 | $41.23 | $41.11 | $41.15 | $41.15 | 96,209 |
| 2023-11-22 | $41.24 | $41.24 | $41.04 | $41.17 | $41.17 | 1,273,419 |
| 2023-11-21 | $41.05 | $41.22 | $40.95 | $41.09 | $41.09 | 606,729 |
| 2023-11-20 | $40.91 | $41.16 | $40.88 | $41.10 | $41.10 | 261,138 |
| 2023-11-17 | $40.82 | $40.94 | $40.73 | $40.89 | $40.89 | 353,624 |
| 2023-11-16 | $40.73 | $40.84 | $40.61 | $40.84 | $40.84 | 331,229 |
| 2023-11-15 | $40.81 | $40.92 | $40.73 | $40.74 | $40.74 | 37,919 |
| 2023-11-14 | $40.48 | $40.79 | $40.48 | $40.66 | $40.66 | 18,555 |
| 2023-11-13 | $39.80 | $39.97 | $39.71 | $39.93 | $39.93 | 9,013 |
| 2023-11-10 | $39.52 | $39.96 | $39.46 | $39.96 | $39.96 | 10,868 |
| 2023-11-09 | $39.67 | $39.67 | $39.26 | $39.28 | $39.28 | 176,596 |
| 2023-11-08 | $39.63 | $39.69 | $39.47 | $39.68 | $39.68 | 14,039 |
| 2023-11-07 | $39.54 | $39.70 | $39.37 | $39.58 | $39.58 | 194,720 |
| 2023-11-06 | $39.51 | $39.53 | $39.29 | $39.53 | $39.53 | 17,497 |
| 2023-11-03 | $39.31 | $39.54 | $39.31 | $39.43 | $39.43 | 20,812 |
| 2023-11-02 | $38.73 | $39.08 | $38.73 | $39.04 | $39.04 | 12,001 |
| 2023-11-01 | $38.10 | $38.44 | $38.06 | $38.39 | $38.39 | 12,782 |
| 2023-10-31 | $37.67 | $38.00 | $37.67 | $38.00 | $38.00 | 4,082 |
| 2023-10-30 | $37.70 | $37.87 | $37.57 | $37.79 | $37.79 | 17,334 |
| 2023-10-27 | $37.68 | $37.68 | $37.38 | $37.42 | $37.42 | 5,064 |
| 2023-10-26 | $37.97 | $37.97 | $37.57 | $37.64 | $37.64 | 25,914 |
| 2023-10-25 | $38.16 | $38.25 | $37.97 | $38.05 | $38.05 | 779,398 |
| 2023-10-24 | $38.44 | $38.63 | $38.28 | $38.49 | $38.49 | 256,388 |
| 2023-10-23 | $38.12 | $38.52 | $38.12 | $38.26 | $38.26 | 84,352 |
| 2023-10-20 | $38.81 | $38.81 | $38.36 | $38.36 | $38.36 | 9,747 |
| 2023-10-19 | $39.15 | $39.20 | $38.72 | $38.77 | $38.77 | 12,330 |
| 2023-10-18 | $39.35 | $39.47 | $39.09 | $39.09 | $39.09 | 5,380 |
| 2023-10-17 | $39.26 | $39.70 | $39.26 | $39.57 | $39.57 | 7,197 |
| 2023-10-16 | $39.51 | $39.68 | $39.40 | $39.58 | $39.58 | 8,672 |
| 2023-10-13 | $39.65 | $39.65 | $39.16 | $39.21 | $39.21 | 4,797 |
| 2023-10-12 | $39.65 | $39.69 | $39.26 | $39.37 | $39.37 | 11,567 |
| 2023-10-11 | $39.50 | $39.64 | $39.41 | $39.61 | $39.61 | 45,630 |
| 2023-10-10 | $39.37 | $39.71 | $39.31 | $39.47 | $39.47 | 12,993 |
| 2023-10-09 | $38.85 | $39.31 | $38.85 | $39.28 | $39.28 | 4,457 |
| 2023-10-06 | $38.63 | $39.13 | $38.63 | $39.10 | $39.10 | 87,545 |
| 2023-10-05 | $38.58 | $38.66 | $38.46 | $38.63 | $38.63 | 8,834 |
| 2023-10-04 | $38.42 | $38.76 | $38.42 | $38.73 | $38.73 | 105,299 |
| 2023-10-03 | $38.66 | $38.80 | $38.34 | $38.42 | $38.42 | 40,112 |
| 2023-10-02 | $38.88 | $39.00 | $38.66 | $38.90 | $38.90 | 40,123 |
| 2023-09-29 | $39.36 | $39.36 | $38.82 | $38.86 | $38.86 | 10,886 |
| 2023-09-28 | $38.67 | $39.12 | $38.67 | $38.99 | $38.99 | 9,906 |
| 2023-09-27 | $38.68 | $38.88 | $38.52 | $38.77 | $38.77 | 21,261 |
| 2023-09-26 | $39.12 | $39.12 | $38.77 | $38.82 | $38.82 | 8,564 |
| 2023-09-25 | $39.17 | $39.31 | $39.14 | $39.29 | $39.29 | 4,322 |
| 2023-09-22 | $39.45 | $39.48 | $39.19 | $39.19 | $39.19 | 3,531 |
| 2023-09-21 | $39.53 | $39.58 | $39.27 | $39.35 | $39.35 | 37,074 |
| 2023-09-20 | $40.30 | $40.35 | $39.87 | $39.87 | $39.87 | 744,241 |
| 2023-09-19 | $40.17 | $40.27 | $39.99 | $40.27 | $40.27 | 228,368 |
| 2023-09-18 | $40.24 | $40.36 | $40.24 | $40.31 | $40.31 | 5,320 |
| 2023-09-15 | $40.66 | $40.66 | $40.27 | $40.27 | $40.27 | 11,642 |
| 2023-09-14 | $40.57 | $40.78 | $40.57 | $40.78 | $40.78 | 31,403 |
| 2023-09-13 | $40.48 | $40.52 | $40.39 | $40.45 | $40.45 | 25,967 |
| 2023-09-12 | $40.49 | $40.62 | $40.33 | $40.38 | $40.38 | 17,202 |
| 2023-09-11 | $40.53 | $40.62 | $40.45 | $40.60 | $40.60 | 12,176 |
| 2023-09-08 | $40.43 | $40.46 | $40.27 | $40.36 | $40.36 | 7,716 |
| 2023-09-07 | $40.17 | $40.32 | $40.17 | $40.32 | $40.32 | 8,420 |
| 2023-09-06 | $40.59 | $40.59 | $40.29 | $40.46 | $40.46 | 7,176 |
| 2023-09-05 | $40.74 | $40.80 | $40.68 | $40.69 | $40.69 | 13,103 |
| 2023-09-01 | $40.93 | $41.00 | $40.74 | $40.82 | $40.82 | 16,922 |
| 2023-08-31 | $40.78 | $40.95 | $40.76 | $40.77 | $40.77 | 16,412 |
| 2023-08-30 | $40.80 | $40.88 | $40.72 | $40.79 | $40.79 | 46,771 |
| 2023-08-29 | $40.07 | $40.67 | $40.07 | $40.65 | $40.65 | 45,721 |
| 2023-08-28 | $40.04 | $40.20 | $40.03 | $40.12 | $40.12 | 5,127 |
| 2023-08-25 | $39.84 | $40.05 | $39.67 | $39.94 | $39.94 | 5,178 |
| 2023-08-24 | $40.32 | $40.32 | $39.71 | $39.71 | $39.71 | 12,941 |
| 2023-08-23 | $39.97 | $40.25 | $39.97 | $40.16 | $40.16 | 30,122 |
| 2023-08-22 | $40.00 | $40.00 | $39.73 | $39.79 | $39.79 | 66,126 |
| 2023-08-21 | $39.79 | $39.92 | $39.56 | $39.88 | $39.88 | 67,137 |
| 2023-08-18 | $39.36 | $39.74 | $39.36 | $39.59 | $39.59 | 17,506 |
| 2023-08-17 | $40.01 | $40.05 | $39.66 | $39.71 | $39.71 | 5,204 |
| 2023-08-16 | $40.26 | $40.26 | $39.93 | $39.96 | $39.96 | 14,336 |
| 2023-08-15 | $40.40 | $40.49 | $40.13 | $40.23 | $40.23 | 17,970 |
| 2023-08-14 | $40.28 | $40.62 | $40.28 | $40.53 | $40.53 | 7,462 |
| 2023-08-11 | $40.32 | $40.50 | $40.32 | $40.40 | $40.40 | 7,400 |
| 2023-08-10 | $40.55 | $40.74 | $40.34 | $40.44 | $40.44 | 20,616 |
| 2023-08-09 | $40.40 | $40.71 | $40.40 | $40.45 | $40.45 | 19,986 |
| 2023-08-08 | $40.49 | $40.69 | $40.41 | $40.68 | $40.68 | 14,928 |
| 2023-08-07 | $40.66 | $40.83 | $40.66 | $40.83 | $40.83 | 16,174 |
| 2023-08-04 | $40.78 | $41.00 | $40.50 | $40.50 | $40.50 | 26,690 |
| 2023-08-03 | $40.55 | $40.85 | $40.54 | $40.71 | $40.71 | 56,803 |
| 2023-08-02 | $40.96 | $40.96 | $40.70 | $40.79 | $40.79 | 25,121 |
| 2023-08-01 | $41.19 | $41.32 | $41.18 | $41.26 | $41.26 | 91,318 |
| 2023-07-31 | $41.37 | $41.37 | $41.19 | $41.27 | $41.27 | 10,238 |
| 2023-07-28 | $41.16 | $41.38 | $41.16 | $41.28 | $41.28 | 30,591 |
| 2023-07-27 | $41.48 | $41.48 | $40.92 | $40.94 | $40.94 | 23,934 |
| 2023-07-26 | $41.04 | $41.25 | $41.04 | $41.13 | $41.13 | 266,752 |
| 2023-07-25 | $41.12 | $41.25 | $41.07 | $41.17 | $41.17 | 101,976 |
| 2023-07-24 | $40.95 | $41.14 | $40.95 | $41.05 | $41.05 | 45,451 |
| 2023-07-21 | $41.15 | $41.15 | $40.88 | $40.89 | $40.89 | 22,895 |
| 2023-07-20 | $41.05 | $41.08 | $40.86 | $40.93 | $40.93 | 17,224 |
| 2023-07-19 | $41.09 | $41.21 | $41.09 | $41.13 | $41.13 | 28,248 |
| 2023-07-18 | $40.78 | $41.10 | $40.78 | $41.04 | $41.04 | 103,700 |
| 2023-07-17 | $40.69 | $40.88 | $40.69 | $40.84 | $40.84 | 55,559 |
| 2023-07-14 | $40.80 | $40.84 | $40.66 | $40.70 | $40.70 | 76,831 |
| 2023-07-13 | $40.67 | $40.74 | $40.59 | $40.74 | $40.74 | 24,029 |
| 2023-07-12 | $40.52 | $40.57 | $40.40 | $40.49 | $40.49 | 31,171 |
| 2023-07-11 | $40.12 | $40.23 | $40.02 | $40.23 | $40.23 | 22,819 |
| 2023-07-10 | $39.86 | $39.99 | $39.81 | $39.99 | $39.99 | 36,563 |
| 2023-07-07 | $39.96 | $40.15 | $39.89 | $39.89 | $39.89 | 17,748 |
| 2023-07-06 | $39.79 | $39.96 | $39.76 | $39.96 | $39.96 | 8,099 |
| 2023-07-05 | $40.08 | $40.28 | $40.08 | $40.26 | $40.26 | 18,925 |
| 2023-07-03 | $40.15 | $40.32 | $40.15 | $40.27 | $40.27 | 61,066 |
| 2023-06-30 | $40.04 | $40.31 | $40.04 | $40.26 | $40.26 | 9,221 |
| 2023-06-29 | $39.73 | $39.84 | $39.65 | $39.80 | $39.80 | 95,649 |
| 2023-06-28 | $39.64 | $39.74 | $39.54 | $39.67 | $39.67 | 242,294 |
| 2023-06-27 | $39.35 | $39.71 | $39.35 | $39.69 | $39.69 | 19,456 |
| 2023-06-26 | $39.47 | $39.47 | $39.31 | $39.32 | $39.32 | 5,628 |
| 2023-06-23 | $39.39 | $39.60 | $39.39 | $39.47 | $39.47 | 9,270 |
| 2023-06-22 | $39.50 | $39.73 | $39.50 | $39.66 | $39.66 | 522,487 |
| 2023-06-21 | $39.59 | $39.71 | $39.52 | $39.59 | $39.59 | 38,509 |
| 2023-06-20 | $39.82 | $39.82 | $39.58 | $39.76 | $39.76 | 52,310 |
| 2023-06-16 | $40.08 | $40.08 | $39.87 | $39.87 | $39.87 | 15,375 |
| 2023-06-15 | $39.75 | $40.05 | $39.75 | $39.99 | $39.99 | 27,523 |
| 2023-06-14 | $39.57 | $39.71 | $39.36 | $39.59 | $39.59 | 7,375 |
| 2023-06-13 | $39.56 | $39.61 | $39.46 | $39.53 | $39.53 | 15,667 |
| 2023-06-12 | $39.11 | $39.34 | $39.07 | $39.30 | $39.30 | 29,006 |
| 2023-06-09 | $39.03 | $39.20 | $39.03 | $39.06 | $39.06 | 7,752 |
| 2023-06-08 | $38.81 | $39.01 | $38.81 | $39.00 | $39.00 | 9,736 |
| 2023-06-07 | $38.98 | $38.98 | $38.76 | $38.79 | $38.79 | 10,105 |
| 2023-06-06 | $38.85 | $38.95 | $38.81 | $38.94 | $38.94 | 12,316 |
| 2023-06-05 | $38.98 | $39.04 | $38.84 | $38.86 | $38.86 | 6,330 |
| 2023-06-02 | $38.80 | $38.96 | $38.68 | $38.89 | $38.89 | 19,162 |
| 2023-06-01 | $38.13 | $38.51 | $38.13 | $38.43 | $38.43 | 92,422 |
| 2023-05-31 | $38.14 | $38.27 | $38.05 | $38.21 | $38.21 | 12,235 |
| 2023-05-30 | $38.45 | $38.45 | $38.23 | $38.34 | $38.34 | 7,745 |
| 2023-05-26 | $38.11 | $38.38 | $38.11 | $38.33 | $38.33 | 8,353 |
| 2023-05-25 | $37.88 | $37.98 | $37.76 | $37.94 | $37.94 | 9,129 |
| 2023-05-24 | $37.73 | $37.73 | $37.60 | $37.70 | $37.70 | 49,451 |
| 2023-05-23 | $38.10 | $38.18 | $37.90 | $37.93 | $37.93 | 23,731 |
| 2023-05-22 | $38.33 | $38.34 | $38.21 | $38.23 | $38.23 | 15,103 |
| 2023-05-19 | $38.30 | $38.34 | $38.18 | $38.23 | $38.23 | 12,516 |
| 2023-05-18 | $37.90 | $38.31 | $37.90 | $38.28 | $38.28 | 21,049 |
| 2023-05-17 | $37.86 | $38.00 | $37.68 | $37.95 | $37.95 | 81,779 |
| 2023-05-16 | $37.78 | $37.80 | $37.61 | $37.68 | $37.68 | 15,406 |
| 2023-05-15 | $37.65 | $37.82 | $37.65 | $37.78 | $37.78 | 13,099 |
| 2023-05-12 | $37.70 | $37.71 | $37.55 | $37.71 | $37.71 | 6,871 |
| 2023-05-11 | $37.64 | $37.80 | $37.64 | $37.75 | $37.75 | 4,699 |
| 2023-05-10 | $37.87 | $37.87 | $37.60 | $37.87 | $37.87 | 19,963 |
| 2023-05-09 | $37.68 | $37.80 | $37.67 | $37.72 | $37.72 | 9,722 |
| 2023-05-08 | $37.76 | $37.81 | $37.76 | $37.81 | $37.81 | 10,261 |
| 2023-05-05 | $37.51 | $37.90 | $37.51 | $37.79 | $37.79 | 19,474 |
| 2023-05-04 | $37.31 | $37.37 | $37.22 | $37.30 | $37.30 | 16,486 |
| 2023-05-03 | $37.72 | $37.80 | $37.46 | $37.49 | $37.49 | 30,901 |
| 2023-05-02 | $37.62 | $37.76 | $37.54 | $37.76 | $37.76 | 3,255 |
| 2023-05-01 | $37.98 | $38.14 | $37.98 | $38.06 | $38.06 | 21,208 |
| 2023-04-28 | $37.83 | $38.06 | $37.79 | $38.03 | $38.03 | 18,416 |
| 2023-04-27 | $37.48 | $37.82 | $37.48 | $37.82 | $37.82 | 8,254 |
| 2023-04-26 | $37.31 | $37.46 | $37.16 | $37.20 | $37.20 | 327,274 |
| 2023-04-25 | $37.58 | $37.62 | $37.32 | $37.36 | $37.36 | 31,132 |
| 2023-04-24 | $37.80 | $37.84 | $37.71 | $37.83 | $37.83 | 26,626 |
| 2023-04-21 | $37.76 | $37.84 | $37.68 | $37.76 | $37.76 | 20,312 |
| 2023-04-20 | $37.79 | $37.88 | $37.64 | $37.77 | $37.77 | 5,238 |
| 2023-04-19 | $37.80 | $37.96 | $37.80 | $37.90 | $37.90 | 12,524 |
| 2023-04-18 | $38.00 | $38.00 | $37.86 | $37.92 | $37.92 | 9,288 |
| 2023-04-17 | $37.85 | $37.88 | $37.74 | $37.88 | $37.88 | 3,340 |
| 2023-04-14 | $37.96 | $37.96 | $37.64 | $37.81 | $37.81 | 12,525 |
| 2023-04-13 | $37.57 | $37.90 | $37.57 | $37.87 | $37.87 | 12,874 |
| 2023-04-12 | $37.67 | $37.74 | $37.46 | $37.54 | $37.54 | 21,558 |
| 2023-04-11 | $37.60 | $37.72 | $37.55 | $37.61 | $37.61 | 10,034 |
| 2023-04-10 | $37.33 | $37.57 | $37.33 | $37.57 | $37.57 | 12,332 |
| 2023-04-06 | $37.37 | $37.58 | $37.37 | $37.58 | $37.58 | 4,301 |
| 2023-04-05 | $37.48 | $37.49 | $37.39 | $37.49 | $37.49 | 3,713 |
| 2023-04-04 | $37.69 | $37.71 | $37.47 | $37.56 | $37.56 | 5,633 |
| 2023-04-03 | $37.62 | $37.70 | $37.55 | $37.67 | $37.67 | 11,203 |
| 2023-03-31 | $37.21 | $37.60 | $37.21 | $37.60 | $37.60 | 9,654 |
| 2023-03-30 | $37.28 | $37.28 | $37.06 | $37.17 | $37.17 | 14,501 |
| 2023-03-29 | $36.88 | $37.02 | $36.86 | $36.96 | $36.96 | 163,576 |
| 2023-03-28 | $36.64 | $36.65 | $36.49 | $36.61 | $36.61 | 7,110 |
| 2023-03-27 | $36.77 | $36.81 | $36.62 | $36.67 | $36.67 | 12,766 |
| 2023-03-24 | $36.24 | $36.68 | $36.24 | $36.60 | $36.60 | 12,205 |
| 2023-03-23 | $36.88 | $36.88 | $36.27 | $36.50 | $36.50 | 33,253 |
| 2023-03-22 | $36.89 | $36.96 | $36.42 | $36.42 | $36.42 | 49,845 |
| 2023-03-21 | $36.71 | $36.83 | $36.61 | $36.82 | $36.82 | 28,339 |
| 2023-03-20 | $36.23 | $36.50 | $36.23 | $36.50 | $36.50 | 17,655 |
| 2023-03-17 | $36.37 | $36.37 | $36.22 | $36.23 | $36.23 | 2,374 |
| 2023-03-16 | $35.98 | $36.53 | $35.96 | $36.47 | $36.47 | 387,130 |
| 2023-03-15 | $35.92 | $36.05 | $35.77 | $35.95 | $35.95 | 136,492 |
| 2023-03-14 | $36.11 | $36.35 | $35.93 | $36.21 | $36.21 | 104,255 |
| 2023-03-13 | $35.50 | $36.08 | $35.50 | $35.82 | $35.82 | 24,330 |
| 2023-03-10 | $36.11 | $36.28 | $35.78 | $35.79 | $35.79 | 12,108 |
| 2023-03-09 | $36.75 | $36.87 | $36.12 | $36.24 | $36.24 | 63,210 |
| 2023-03-08 | $36.65 | $36.75 | $36.58 | $36.69 | $36.69 | 13,260 |
| 2023-03-07 | $37.13 | $37.13 | $36.67 | $36.72 | $36.72 | 10,316 |
| 2023-03-06 | $37.24 | $37.36 | $37.10 | $37.18 | $37.18 | 6,947 |
| 2023-03-03 | $36.77 | $37.10 | $36.77 | $37.08 | $37.08 | 8,311 |
| 2023-03-02 | $36.40 | $36.73 | $36.34 | $36.64 | $36.64 | 12,409 |
| 2023-03-01 | $36.53 | $36.56 | $36.38 | $36.46 | $36.46 | 106,885 |
| 2023-02-28 | $36.58 | $36.75 | $36.54 | $36.54 | $36.54 | 13,251 |
| 2023-02-27 | $36.94 | $36.94 | $36.63 | $36.66 | $36.66 | 6,129 |
| 2023-02-24 | $36.45 | $36.65 | $36.41 | $36.52 | $36.52 | 56,394 |
| 2023-02-23 | $36.89 | $36.92 | $36.53 | $36.90 | $36.90 | 125,757 |
| 2023-02-22 | $36.79 | $36.87 | $36.61 | $36.68 | $36.68 | 17,402 |
| 2023-02-21 | $37.09 | $37.09 | $36.73 | $36.74 | $36.74 | 8,878 |
| 2023-02-17 | $37.21 | $37.35 | $37.10 | $37.32 | $37.32 | 25,804 |
| 2023-02-16 | $37.40 | $37.71 | $37.40 | $37.40 | $37.40 | 8,947 |
| 2023-02-15 | $37.53 | $37.76 | $37.48 | $37.72 | $37.72 | 9,258 |
| 2023-02-14 | $37.58 | $37.77 | $37.45 | $37.64 | $37.64 | 31,388 |
| 2023-02-13 | $37.44 | $37.70 | $37.44 | $37.63 | $37.63 | 63,746 |
| 2023-02-10 | $37.17 | $37.42 | $37.17 | $37.42 | $37.42 | 14,746 |
| 2023-02-09 | $37.71 | $37.78 | $37.25 | $37.34 | $37.34 | 14,708 |
| 2023-02-08 | $37.67 | $37.77 | $37.49 | $37.60 | $37.60 | 14,889 |
| 2023-02-07 | $37.37 | $37.90 | $37.37 | $37.85 | $37.85 | 22,516 |
| 2023-02-06 | $37.48 | $37.60 | $37.31 | $37.53 | $37.53 | 9,141 |
| 2023-02-03 | $37.82 | $37.91 | $37.58 | $37.68 | $37.68 | 19,490 |
| 2023-02-02 | $37.81 | $38.00 | $37.75 | $37.99 | $37.99 | 12,029 |
| 2023-02-01 | $37.19 | $37.72 | $37.08 | $37.52 | $37.52 | 8,247 |
| 2023-01-31 | $36.89 | $37.31 | $36.89 | $37.31 | $37.31 | 44,257 |
| 2023-01-30 | $36.95 | $37.09 | $36.88 | $36.89 | $36.89 | 13,542 |
| 2023-01-27 | $37.23 | $37.38 | $37.06 | $37.26 | $37.26 | 10,486 |
| 2023-01-26 | $36.99 | $37.10 | $36.85 | $37.10 | $37.10 | 20,200 |
| 2023-01-25 | $36.35 | $36.87 | $36.35 | $36.81 | $36.81 | 172,612 |
| 2023-01-24 | $36.66 | $36.91 | $36.65 | $36.88 | $36.88 | 42,805 |
| 2023-01-23 | $36.50 | $36.95 | $36.50 | $36.90 | $36.90 | 33,354 |
| 2023-01-20 | $36.17 | $36.51 | $36.11 | $36.50 | $36.50 | 149,724 |
| 2023-01-19 | $35.99 | $36.13 | $35.86 | $35.95 | $35.95 | 20,894 |
| 2023-01-18 | $36.66 | $36.73 | $36.19 | $36.24 | $36.24 | 24,638 |
| 2023-01-17 | $36.70 | $36.70 | $36.56 | $36.65 | $36.65 | 13,739 |
| 2023-01-13 | $36.41 | $36.73 | $36.41 | $36.61 | $36.61 | 50,160 |
| 2023-01-12 | $36.50 | $36.63 | $36.25 | $36.49 | $36.49 | 25,888 |
| 2023-01-11 | $36.25 | $36.40 | $36.21 | $36.39 | $36.39 | 10,203 |
| 2023-01-10 | $35.91 | $36.07 | $35.86 | $36.07 | $36.07 | 3,459 |
| 2023-01-09 | $36.14 | $36.30 | $35.88 | $35.93 | $35.93 | 29,180 |
| 2023-01-06 | $35.50 | $35.97 | $35.50 | $35.87 | $35.87 | 10,982 |
| 2023-01-05 | $35.45 | $35.45 | $35.23 | $35.25 | $35.25 | 8,817 |
| 2023-01-04 | $35.50 | $35.73 | $35.41 | $35.56 | $35.56 | 11,138 |
| 2023-01-03 | $35.72 | $35.72 | $35.16 | $35.35 | $35.35 | 81,399 |
| 2022-12-30 | $35.30 | $35.52 | $35.20 | $35.52 | $35.52 | 124,132 |
| 2022-12-29 | $35.33 | $35.61 | $35.33 | $35.51 | $35.51 | 39,136 |
| 2022-12-28 | $35.36 | $35.50 | $35.06 | $35.15 | $35.15 | 52,248 |
| 2022-12-27 | $35.41 | $35.53 | $35.32 | $35.36 | $35.36 | 27,701 |
| 2022-12-23 | $35.28 | $35.54 | $35.18 | $35.48 | $35.48 | 181,582 |
| 2022-12-22 | $35.58 | $35.58 | $34.97 | $35.36 | $35.36 | 17,466 |
| 2022-12-21 | $35.50 | $35.81 | $35.50 | $35.69 | $35.69 | 52,486 |
| 2022-12-20 | $35.22 | $35.47 | $35.21 | $35.37 | $35.37 | 23,402 |
| 2022-12-19 | $35.72 | $35.72 | $35.19 | $35.36 | $35.36 | 14,252 |
| 2022-12-16 | $35.72 | $35.72 | $35.36 | $35.57 | $35.57 | 13,378 |
| 2022-12-15 | $36.16 | $36.16 | $35.64 | $35.82 | $35.82 | 270,815 |
| 2022-12-14 | $36.50 | $36.88 | $36.28 | $36.51 | $36.51 | 29,947 |
| 2022-12-13 | $37.17 | $37.17 | $36.46 | $36.66 | $36.66 | 94,098 |
| 2022-12-12 | $36.16 | $36.40 | $36.02 | $36.40 | $36.40 | 46,189 |
| 2022-12-09 | $36.28 | $36.29 | $36.02 | $36.08 | $36.08 | 47,293 |
| 2022-12-08 | $36.08 | $36.27 | $36.03 | $36.24 | $36.24 | 66,141 |
| 2022-12-07 | $36.06 | $36.16 | $35.92 | $36.03 | $36.03 | 51,988 |
| 2022-12-06 | $36.37 | $36.37 | $35.93 | $36.10 | $36.10 | 78,683 |
| 2022-12-05 | $36.75 | $36.75 | $36.34 | $36.48 | $36.48 | 80,299 |
| 2022-12-02 | $36.62 | $36.95 | $36.59 | $36.89 | $36.89 | 169,206 |
| 2022-12-01 | $37.03 | $37.07 | $36.72 | $36.94 | $36.94 | 282,743 |
| 2022-11-30 | $36.14 | $36.90 | $36.00 | $36.90 | $36.90 | 86,061 |
| 2022-11-29 | $36.13 | $36.22 | $35.94 | $36.12 | $36.12 | 115,313 |
| 2022-11-28 | $36.21 | $36.43 | $36.06 | $36.11 | $36.11 | 74,678 |
| 2022-11-25 | $36.59 | $36.59 | $36.45 | $36.53 | $36.53 | 21,353 |
| 2022-11-23 | $36.40 | $36.52 | $36.28 | $36.41 | $36.41 | 957,811 |
| 2022-11-22 | $36.20 | $36.40 | $36.01 | $36.40 | $36.40 | 723,510 |
| 2022-11-21 | $36.09 | $36.12 | $35.92 | $36.04 | $36.04 | 559,289 |
| 2022-11-18 | $36.33 | $36.33 | $35.91 | $36.17 | $36.17 | 2,582,186 |
| 2022-11-17 | $35.74 | $36.04 | $35.66 | $36.02 | $36.02 | 273,528 |
| 2022-11-16 | $36.22 | $36.23 | $35.93 | $36.11 | $36.11 | 46,317 |
| 2022-11-15 | $36.58 | $36.58 | $36.12 | $36.35 | $36.35 | 50,275 |
| 2022-11-14 | $36.26 | $36.41 | $35.97 | $35.97 | $35.97 | 30,387 |
| 2022-11-11 | $36.03 | $36.37 | $35.80 | $36.25 | $36.25 | 14,955 |
| 2022-11-10 | $35.38 | $35.95 | $35.38 | $35.93 | $35.93 | 23,050 |
| 2022-11-09 | $34.69 | $34.78 | $34.23 | $34.30 | $34.30 | 47,987 |
| 2022-11-08 | $34.95 | $35.18 | $34.78 | $34.95 | $34.95 | 16,128 |
| 2022-11-07 | $34.48 | $34.86 | $34.48 | $34.75 | $34.75 | 11,159 |
| 2022-11-04 | $34.38 | $34.64 | $34.02 | $34.44 | $34.44 | 24,787 |
| 2022-11-03 | $34.02 | $34.24 | $34.02 | $34.06 | $34.06 | 11,030 |
| 2022-11-02 | $35.03 | $35.42 | $34.36 | $34.43 | $34.43 | 94,546 |
| 2022-11-01 | $35.48 | $35.48 | $35.06 | $35.17 | $35.17 | 66,557 |
| 2022-10-31 | $35.23 | $35.37 | $35.22 | $35.26 | $35.26 | 18,502 |
| 2022-10-28 | $35.02 | $35.47 | $34.96 | $35.47 | $35.47 | 108,888 |
| 2022-10-27 | $34.79 | $35.18 | $34.72 | $34.72 | $34.72 | 9,430 |
| 2022-10-26 | $34.98 | $35.27 | $34.91 | $34.94 | $34.94 | 267,497 |
| 2022-10-25 | $34.58 | $35.15 | $34.58 | $35.11 | $35.11 | 29,604 |
| 2022-10-24 | $34.59 | $34.69 | $34.31 | $34.61 | $34.61 | 7,153 |
| 2022-10-21 | $33.78 | $34.33 | $33.67 | $34.28 | $34.28 | 4,641 |
| 2022-10-20 | $34.01 | $34.06 | $33.55 | $33.61 | $33.61 | 4,234 |
| 2022-10-19 | $33.90 | $33.93 | $33.71 | $33.81 | $33.81 | 3,494 |
| 2022-10-18 | $34.35 | $34.35 | $33.79 | $33.99 | $33.99 | 16,125 |
| 2022-10-17 | $33.47 | $33.75 | $33.47 | $33.68 | $33.68 | 23,907 |
| 2022-10-14 | $33.53 | $33.53 | $32.93 | $32.93 | $32.93 | 4,381 |
| 2022-10-13 | $32.26 | $33.72 | $32.26 | $33.66 | $33.66 | 47,208 |
| 2022-10-12 | $33.00 | $33.07 | $32.89 | $32.89 | $32.89 | 32,742 |
| 2022-10-11 | $32.85 | $33.34 | $32.85 | $32.97 | $32.97 | 15,053 |
| 2022-10-10 | $33.44 | $33.45 | $33.07 | $33.15 | $33.15 | 14,643 |
| 2022-10-07 | $33.66 | $33.66 | $33.26 | $33.36 | $33.36 | 4,693 |
| 2022-10-06 | $34.38 | $34.40 | $34.19 | $34.21 | $34.21 | 6,889 |
| 2022-10-05 | $34.11 | $34.64 | $34.05 | $34.48 | $34.48 | 43,765 |
| 2022-10-04 | $34.13 | $34.52 | $34.13 | $34.52 | $34.52 | 7,594 |
| 2022-10-03 | $33.19 | $33.81 | $33.19 | $33.65 | $33.65 | 11,078 |
| 2022-09-30 | $33.28 | $33.50 | $32.95 | $32.95 | $32.95 | 8,017 |
| 2022-09-29 | $33.30 | $33.36 | $33.12 | $33.36 | $33.36 | 17,367 |
| 2022-09-28 | $33.43 | $34.08 | $33.43 | $34.01 | $34.01 | 4,111 |
| 2022-09-27 | $33.84 | $33.84 | $33.18 | $33.41 | $33.41 | 33,374 |
| 2022-09-26 | $33.56 | $33.83 | $33.39 | $33.50 | $33.50 | 30,271 |
| 2022-09-23 | $33.88 | $33.92 | $33.43 | $33.70 | $33.70 | 39,841 |
| 2022-09-22 | $34.39 | $34.45 | $34.21 | $34.27 | $34.27 | 21,899 |
| 2022-09-21 | $35.11 | $35.15 | $34.56 | $34.59 | $34.59 | 1,138,514 |
| 2022-09-20 | $35.02 | $35.02 | $34.78 | $34.93 | $34.93 | 67,480 |
| 2022-09-19 | $34.98 | $35.25 | $34.97 | $35.25 | $35.25 | 2,983 |
| 2022-09-16 | $34.91 | $35.10 | $34.84 | $35.10 | $35.10 | 20,670 |
| 2022-09-15 | $35.54 | $35.54 | $35.16 | $35.21 | $35.21 | 13,881 |
| 2022-09-14 | $35.47 | $35.56 | $35.31 | $35.50 | $35.50 | 11,692 |
| 2022-09-13 | $35.99 | $35.99 | $35.36 | $35.36 | $35.36 | 4,651 |
| 2022-09-12 | $36.38 | $36.47 | $36.34 | $36.41 | $36.41 | 10,999 |
| 2022-09-09 | $36.00 | $36.28 | $36.00 | $36.24 | $36.24 | 20,673 |
| 2022-09-08 | $35.61 | $35.86 | $35.56 | $35.85 | $35.85 | 25,957 |
| 2022-09-07 | $35.29 | $35.72 | $35.29 | $35.71 | $35.71 | 28,204 |
| 2022-09-06 | $35.40 | $35.44 | $35.13 | $35.22 | $35.22 | 12,596 |
| 2022-09-02 | $35.67 | $35.91 | $35.31 | $35.31 | $35.31 | 9,943 |
| 2022-09-01 | $35.35 | $35.55 | $35.19 | $35.55 | $35.55 | 17,463 |
| 2022-08-31 | $35.68 | $35.76 | $35.56 | $35.56 | $35.56 | 12,069 |
| 2022-08-30 | $35.55 | $35.71 | $35.51 | $35.63 | $35.63 | 13,397 |
| 2022-08-29 | $35.85 | $36.00 | $35.78 | $35.88 | $35.88 | 31,609 |
| 2022-08-26 | $36.58 | $36.58 | $36.00 | $36.06 | $36.06 | 26,802 |
| 2022-08-25 | $36.59 | $36.70 | $36.48 | $36.70 | $36.70 | 23,738 |
| 2022-08-24 | $36.32 | $36.46 | $36.28 | $36.36 | $36.36 | 642,372 |
| 2022-08-23 | $36.42 | $36.42 | $36.29 | $36.34 | $36.34 | 81,154 |
| 2022-08-22 | $36.40 | $36.49 | $36.29 | $36.35 | $36.35 | 6,787 |
| 2022-08-19 | $36.76 | $36.82 | $36.73 | $36.78 | $36.78 | 9,456 |
| 2022-08-18 | $36.95 | $37.04 | $36.95 | $37.04 | $37.04 | 23,527 |
| 2022-08-17 | $36.99 | $37.06 | $36.96 | $36.99 | $36.99 | 8,591 |
| 2022-08-16 | $37.01 | $37.22 | $37.01 | $37.14 | $37.14 | 3,744 |
| 2022-08-15 | $36.88 | $37.10 | $36.88 | $37.10 | $37.10 | 5,667 |
| 2022-08-12 | $36.77 | $37.03 | $36.75 | $37.03 | $37.03 | 6,322 |
| 2022-08-11 | $36.88 | $36.88 | $36.66 | $36.69 | $36.69 | 6,966 |
| 2022-08-10 | $36.57 | $36.70 | $36.57 | $36.70 | $36.70 | 12,905 |
| 2022-08-09 | $36.22 | $36.31 | $36.19 | $36.22 | $36.22 | 8,136 |
| 2022-08-08 | $36.40 | $36.50 | $36.29 | $36.33 | $36.33 | 10,197 |
| 2022-08-05 | $36.30 | $36.35 | $36.17 | $36.35 | $36.35 | 6,753 |
| 2022-08-04 | $36.31 | $36.37 | $36.31 | $36.33 | $36.33 | 11,789 |
| 2022-08-03 | $36.12 | $36.41 | $36.12 | $36.41 | $36.41 | 5,477 |
| 2022-08-02 | $36.09 | $36.29 | $35.96 | $36.04 | $36.04 | 11,100 |
| 2022-08-01 | $36.27 | $36.33 | $36.15 | $36.19 | $36.19 | 1,955 |
| 2022-07-29 | $36.23 | $36.29 | $36.22 | $36.29 | $36.29 | 4,027 |
| 2022-07-28 | $35.63 | $35.98 | $35.63 | $35.96 | $35.96 | 2,929 |
| 2022-07-27 | $35.42 | $35.71 | $35.39 | $35.71 | $35.71 | 10,896 |
| 2022-07-26 | $35.11 | $35.17 | $35.03 | $35.07 | $35.07 | 2,246 |
| 2022-07-25 | $35.33 | $35.35 | $35.24 | $35.32 | $35.32 | 15,290 |
| 2022-07-22 | $35.43 | $35.54 | $35.17 | $35.30 | $35.30 | 51,931 |
| 2022-07-21 | $35.12 | $35.49 | $35.12 | $35.49 | $35.49 | 15,303 |
| 2022-07-20 | $35.15 | $35.37 | $35.15 | $35.33 | $35.33 | 355,679 |
| 2022-07-19 | $34.72 | $35.13 | $34.72 | $35.13 | $35.13 | 10,708 |
| 2022-07-18 | $34.89 | $34.92 | $34.45 | $34.48 | $34.48 | 6,610 |
| 2022-07-15 | $34.57 | $34.72 | $34.49 | $34.64 | $34.64 | 10,953 |
| 2022-07-14 | $33.69 | $34.21 | $33.69 | $34.21 | $34.21 | 5,786 |
| 2022-07-13 | $34.05 | $34.42 | $34.05 | $34.29 | $34.29 | 18,864 |
| 2022-07-12 | $34.53 | $34.69 | $34.36 | $34.38 | $34.38 | 9,398 |
| 2022-07-11 | $34.64 | $34.77 | $34.57 | $34.57 | $34.57 | 49,997 |
| 2022-07-08 | $34.69 | $34.96 | $34.68 | $34.83 | $34.83 | 9,759 |
| 2022-07-07 | $34.68 | $34.93 | $34.68 | $34.88 | $34.88 | 8,425 |
| 2022-07-06 | $34.44 | $34.59 | $34.27 | $34.46 | $34.46 | 10,135 |
| 2022-07-05 | $34.10 | $34.39 | $33.79 | $34.39 | $34.39 | 11,114 |
| 2022-07-01 | $33.94 | $34.36 | $33.94 | $34.33 | $34.33 | 12,175 |
| 2022-06-30 | $33.85 | $34.23 | $33.78 | $34.01 | $34.01 | 8,716 |
| 2022-06-29 | $34.31 | $34.36 | $34.12 | $34.26 | $34.26 | 14,637 |
| 2022-06-28 | $34.83 | $34.83 | $34.28 | $34.28 | $34.28 | 22,490 |
| 2022-06-27 | $34.74 | $34.87 | $34.72 | $34.75 | $34.75 | 10,956 |
| 2022-06-24 | $34.23 | $34.80 | $34.23 | $34.80 | $34.80 | 36,682 |
| 2022-06-23 | $33.91 | $34.11 | $33.70 | $34.08 | $34.08 | 56,005 |
| 2022-06-22 | $33.50 | $34.02 | $33.50 | $33.90 | $33.90 | 68,010 |
| 2022-06-21 | $33.62 | $33.96 | $33.61 | $33.83 | $33.83 | 16,234 |
| 2022-06-17 | $33.20 | $33.36 | $33.00 | $33.20 | $33.20 | 19,381 |
| 2022-06-16 | $33.28 | $33.28 | $33.04 | $33.13 | $33.13 | 13,362 |
| 2022-06-15 | $33.91 | $34.02 | $33.62 | $33.92 | $33.92 | 41,828 |
| 2022-06-14 | $33.69 | $33.77 | $33.39 | $33.61 | $33.61 | 34,437 |
| 2022-06-13 | $33.86 | $33.99 | $33.53 | $33.64 | $33.64 | 58,423 |
| 2022-06-10 | $34.62 | $34.72 | $34.56 | $34.56 | $34.56 | 15,715 |
| 2022-06-09 | $35.78 | $35.78 | $35.37 | $35.37 | $35.37 | 4,446 |
| 2022-06-08 | $36.01 | $36.06 | $35.87 | $35.87 | $35.87 | 5,710 |
| 2022-06-07 | $35.73 | $36.08 | $35.54 | $36.05 | $36.05 | 7,905 |
| 2022-06-06 | $35.98 | $36.14 | $35.74 | $35.86 | $35.86 | 17,371 |
| 2022-06-03 | $35.79 | $35.94 | $35.79 | $35.85 | $35.85 | 22,888 |
| 2022-06-02 | $35.73 | $36.12 | $35.68 | $36.12 | $36.12 | 19,343 |
| 2022-06-01 | $35.96 | $35.96 | $35.66 | $35.74 | $35.74 | 6,837 |
| 2022-05-31 | $35.73 | $36.08 | $35.73 | $35.90 | $35.90 | 399,075 |
| 2022-05-27 | $35.74 | $36.01 | $35.74 | $36.01 | $36.01 | 85,722 |
| 2022-05-26 | $35.03 | $35.57 | $35.03 | $35.50 | $35.50 | 20,563 |
| 2022-05-25 | $34.82 | $35.15 | $34.80 | $35.02 | $35.02 | 77,638 |
| 2022-05-24 | $34.40 | $34.89 | $34.40 | $34.85 | $34.85 | 30,902 |
| 2022-05-23 | $34.68 | $35.03 | $34.64 | $34.95 | $34.95 | 21,353 |
| 2022-05-20 | $34.70 | $34.70 | $34.02 | $34.56 | $34.56 | 73,711 |
| 2022-05-19 | $34.36 | $34.74 | $34.36 | $34.48 | $34.48 | 23,799 |
| 2022-05-18 | $35.27 | $35.27 | $34.63 | $34.72 | $34.72 | 55,582 |
| 2022-05-17 | $35.32 | $35.61 | $35.32 | $35.58 | $35.58 | 38,743 |
| 2022-05-16 | $35.05 | $35.29 | $35.05 | $35.11 | $35.11 | 7,827 |
| 2022-05-13 | $34.82 | $35.23 | $34.82 | $35.17 | $35.17 | 15,161 |
| 2022-05-12 | $34.40 | $34.84 | $34.22 | $34.62 | $34.62 | 28,582 |
| 2022-05-11 | $34.86 | $35.27 | $34.68 | $34.68 | $34.68 | 34,401 |
| 2022-05-10 | $35.21 | $35.31 | $34.82 | $35.06 | $35.06 | 36,745 |
| 2022-05-09 | $35.42 | $35.42 | $34.91 | $34.93 | $34.93 | 46,945 |
| 2022-05-06 | $35.43 | $35.73 | $35.30 | $35.58 | $35.58 | 49,978 |
| 2022-05-05 | $36.10 | $36.10 | $35.55 | $35.75 | $35.75 | 53,100 |
| 2022-05-04 | $35.91 | $36.72 | $35.80 | $36.63 | $36.63 | 50,053 |
| 2022-05-03 | $35.91 | $36.09 | $35.87 | $36.02 | $36.02 | 28,957 |
| 2022-05-02 | $35.49 | $35.82 | $35.31 | $35.75 | $35.75 | 15,886 |
| 2022-04-29 | $36.35 | $36.35 | $35.60 | $35.66 | $35.66 | 14,547 |
| 2022-04-28 | $36.12 | $36.63 | $36.12 | $36.50 | $36.50 | 10,803 |
| 2022-04-27 | $35.97 | $36.26 | $35.88 | $35.88 | $35.88 | 74,973 |
| 2022-04-26 | $36.15 | $36.22 | $35.95 | $35.95 | $35.95 | 39,004 |
| 2022-04-25 | $36.19 | $36.71 | $36.11 | $36.67 | $36.67 | 32,342 |
| 2022-04-22 | $36.93 | $36.93 | $36.36 | $36.36 | $36.36 | 52,662 |
| 2022-04-21 | $37.97 | $37.97 | $37.09 | $37.19 | $37.19 | 33,294 |
| 2022-04-20 | $37.54 | $37.67 | $37.52 | $37.59 | $37.59 | 58,398 |
| 2022-04-19 | $37.19 | $37.61 | $37.19 | $37.59 | $37.59 | 30,336 |
| 2022-04-18 | $37.14 | $37.24 | $36.96 | $37.00 | $37.00 | 34,078 |
| 2022-04-14 | $37.39 | $37.46 | $37.12 | $37.17 | $37.17 | 54,112 |
| 2022-04-13 | $37.18 | $37.51 | $37.18 | $37.49 | $37.49 | 53,044 |
| 2022-04-12 | $37.43 | $39.12 | $37.06 | $37.21 | $37.21 | 427,257 |
| 2022-04-11 | $37.53 | $37.76 | $37.26 | $37.26 | $37.26 | 21,593 |
| 2022-04-08 | $37.56 | $37.83 | $37.56 | $37.60 | $37.60 | 20,269 |
| 2022-04-07 | $37.43 | $37.86 | $37.43 | $37.77 | $37.77 | 22,334 |
| 2022-04-06 | $37.66 | $37.72 | $37.45 | $37.64 | $37.64 | 46,306 |
| 2022-04-05 | $38.22 | $38.22 | $37.78 | $37.87 | $37.87 | 30,616 |
| 2022-04-04 | $38.10 | $38.21 | $38.02 | $38.21 | $38.21 | 27,610 |
| 2022-04-01 | $37.82 | $37.99 | $37.78 | $37.99 | $37.99 | 17,440 |
| 2022-03-31 | $38.24 | $38.25 | $37.87 | $37.87 | $37.87 | 17,635 |
| 2022-03-30 | $38.34 | $38.39 | $38.19 | $38.31 | $38.31 | 50,474 |
| 2022-03-29 | $38.29 | $38.49 | $38.19 | $38.40 | $38.40 | 35,999 |
| 2022-03-28 | $37.98 | $38.16 | $37.84 | $38.07 | $38.07 | 41,779 |
| 2022-03-25 | $37.76 | $37.97 | $37.74 | $37.89 | $37.89 | 13,041 |
| 2022-03-24 | $37.46 | $37.87 | $37.44 | $37.87 | $37.87 | 22,958 |
| 2022-03-23 | $37.66 | $37.71 | $37.36 | $37.36 | $37.36 | 326,042 |
| 2022-03-22 | $37.70 | $37.85 | $37.70 | $37.76 | $37.76 | 21,676 |
| 2022-03-21 | $37.50 | $37.54 | $37.29 | $37.51 | $37.51 | 15,911 |
| 2022-03-18 | $37.16 | $37.43 | $37.12 | $37.42 | $37.42 | 14,291 |
| 2022-03-17 | $36.80 | $37.20 | $36.80 | $37.15 | $37.15 | 25,948 |
| 2022-03-16 | $36.57 | $36.93 | $36.31 | $36.93 | $36.93 | 7,520 |
| 2022-03-15 | $36.02 | $36.35 | $36.02 | $36.35 | $36.35 | 7,276 |
| 2022-03-14 | $36.07 | $36.22 | $35.70 | $35.75 | $35.75 | 39,884 |
| 2022-03-11 | $36.46 | $36.53 | $35.99 | $36.00 | $36.00 | 61,652 |
| 2022-03-10 | $36.11 | $36.31 | $36.10 | $36.31 | $36.31 | 1,719 |
| 2022-03-09 | $36.35 | $36.52 | $36.20 | $36.34 | $36.34 | 7,785 |
| 2022-03-08 | $35.88 | $36.34 | $35.65 | $35.77 | $35.77 | 29,502 |
| 2022-03-07 | $36.29 | $36.29 | $35.96 | $35.98 | $35.98 | 3,879 |
| 2022-03-04 | $36.53 | $36.70 | $36.48 | $36.69 | $36.69 | 4,639 |
| 2022-03-03 | $37.15 | $37.15 | $36.81 | $36.92 | $36.92 | 9,631 |
| 2022-03-02 | $36.67 | $37.15 | $36.67 | $36.98 | $36.98 | 13,612 |
| 2022-03-01 | $36.88 | $36.88 | $36.45 | $36.59 | $36.59 | 19,830 |
| 2022-02-28 | $36.79 | $37.01 | $36.68 | $37.01 | $37.01 | 29,604 |
| 2022-02-25 | $36.58 | $37.08 | $36.58 | $36.98 | $36.98 | 9,520 |
| 2022-02-24 | $35.54 | $36.51 | $35.38 | $36.46 | $36.46 | 33,816 |
| 2022-02-23 | $36.63 | $36.69 | $36.04 | $36.15 | $36.15 | 54,622 |
| 2022-02-22 | $36.74 | $36.92 | $36.51 | $36.59 | $36.59 | 29,868 |
| 2022-02-18 | $36.88 | $37.03 | $36.67 | $36.83 | $36.83 | 23,380 |
| 2022-02-17 | $37.33 | $37.33 | $36.96 | $37.02 | $37.02 | 52,666 |
| 2022-02-16 | $37.35 | $37.60 | $37.27 | $37.46 | $37.46 | 156,433 |
| 2022-02-15 | $37.43 | $37.47 | $37.29 | $37.42 | $37.42 | 16,281 |
| 2022-02-14 | $37.13 | $37.13 | $36.87 | $36.96 | $36.96 | 65,267 |
| 2022-02-11 | $37.70 | $37.70 | $37.08 | $37.16 | $37.16 | 24,555 |
| 2022-02-10 | $37.97 | $38.15 | $37.57 | $37.66 | $37.66 | 21,869 |
| 2022-02-09 | $38.06 | $38.15 | $38.00 | $38.05 | $38.05 | 10,711 |
| 2022-02-08 | $37.43 | $37.80 | $37.42 | $37.80 | $37.80 | 19,997 |
| 2022-02-07 | $37.59 | $37.76 | $37.45 | $37.57 | $37.57 | 31,675 |
| 2022-02-04 | $37.38 | $37.87 | $37.33 | $37.61 | $37.61 | 28,766 |
| 2022-02-03 | $37.77 | $37.89 | $37.46 | $37.50 | $37.50 | 25,064 |
| 2022-02-02 | $38.09 | $38.24 | $37.92 | $38.10 | $38.10 | 22,737 |
| 2022-02-01 | $37.65 | $37.90 | $37.57 | $37.90 | $37.90 | 25,223 |
| 2022-01-31 | $37.40 | $37.68 | $37.33 | $37.68 | $37.68 | 82,800 |
| 2022-01-28 | $36.44 | $37.19 | $36.44 | $37.16 | $37.16 | 49,472 |
| 2022-01-27 | $36.92 | $37.12 | $36.55 | $36.56 | $36.56 | 41,942 |
| 2022-01-26 | $37.07 | $37.34 | $36.60 | $36.64 | $36.64 | 190,457 |
| 2022-01-25 | $36.68 | $37.08 | $36.38 | $36.84 | $36.84 | 59,344 |
| 2022-01-24 | $36.69 | $37.11 | $36.06 | $37.11 | $37.11 | 43,955 |
| 2022-01-21 | $37.33 | $37.50 | $37.02 | $37.05 | $37.05 | 66,226 |
| 2022-01-20 | $37.97 | $38.15 | $37.46 | $37.52 | $37.52 | 29,608 |
| 2022-01-19 | $38.18 | $38.18 | $37.80 | $37.80 | $37.80 | 41,314 |
| 2022-01-18 | $38.25 | $38.25 | $37.96 | $38.06 | $38.06 | 95,111 |
| 2022-01-14 | $38.32 | $38.54 | $38.24 | $38.53 | $38.53 | 37,990 |
| 2022-01-13 | $38.78 | $38.84 | $38.41 | $38.41 | $38.41 | 22,032 |
| 2022-01-12 | $38.77 | $38.95 | $38.70 | $38.84 | $38.84 | 107,228 |
| 2022-01-11 | $38.53 | $38.78 | $38.42 | $38.78 | $38.78 | 28,123 |
| 2022-01-10 | $38.33 | $38.48 | $38.05 | $38.48 | $38.48 | 38,004 |
| 2022-01-07 | $38.64 | $38.66 | $38.45 | $38.49 | $38.49 | 56,907 |
| 2022-01-06 | $38.63 | $38.76 | $38.56 | $38.60 | $38.60 | 28,388 |
| 2022-01-05 | $39.05 | $39.09 | $38.64 | $38.64 | $38.64 | 69,323 |
| 2022-01-04 | $39.16 | $39.17 | $39.00 | $39.10 | $39.10 | 14,852 |
| 2022-01-03 | $38.92 | $39.11 | $38.91 | $39.10 | $39.10 | 70,720 |
| 2021-12-31 | $38.91 | $39.03 | $38.88 | $38.98 | $38.98 | 25,877 |
| 2021-12-30 | $39.07 | $39.14 | $39.01 | $39.03 | $39.03 | 20,891 |
| 2021-12-29 | $39.05 | $39.09 | $38.97 | $38.99 | $38.99 | 5,799 |
| 2021-12-28 | $38.96 | $39.10 | $38.91 | $38.92 | $38.92 | 38,436 |
| 2021-12-27 | $38.91 | $39.04 | $38.91 | $38.97 | $38.97 | 21,361 |
| 2021-12-23 | $38.68 | $38.80 | $38.65 | $38.71 | $38.71 | 4,798 |
| 2021-12-22 | $38.33 | $38.60 | $38.33 | $38.40 | $38.40 | 346,308 |
| 2021-12-21 | $38.03 | $38.33 | $37.98 | $38.25 | $38.25 | 109,113 |
| 2021-12-20 | $37.73 | $38.37 | $37.65 | $37.90 | $37.90 | 68,352 |
| 2021-12-17 | $38.24 | $38.36 | $38.00 | $38.15 | $38.15 | 46,912 |
| 2021-12-16 | $38.79 | $38.79 | $38.29 | $38.41 | $38.41 | 117,689 |
| 2021-12-15 | $38.29 | $38.67 | $38.10 | $38.57 | $38.57 | 179,977 |
| 2021-12-14 | $38.25 | $38.32 | $38.07 | $38.18 | $38.18 | 149,466 |
| 2021-12-13 | $38.62 | $38.62 | $38.41 | $38.42 | $38.42 | 52,924 |
| 2021-12-10 | $38.58 | $38.69 | $38.43 | $38.69 | $38.69 | 71,802 |
| 2021-12-09 | $38.50 | $38.55 | $38.37 | $38.42 | $38.42 | 21,572 |
| 2021-12-08 | $38.46 | $38.61 | $38.42 | $38.59 | $38.59 | 44,562 |
| 2021-12-07 | $38.26 | $38.52 | $38.26 | $38.49 | $38.49 | 67,328 |
| 2021-12-06 | $37.69 | $38.05 | $37.69 | $37.86 | $37.86 | 33,613 |
| 2021-12-03 | $38.01 | $38.08 | $37.32 | $37.63 | $37.63 | 120,990 |
| 2021-12-02 | $37.56 | $37.98 | $37.52 | $37.83 | $37.83 | 49,568 |
| 2021-12-01 | $38.18 | $38.31 | $37.44 | $37.54 | $37.54 | 56,476 |
| 2021-11-30 | $38.23 | $38.27 | $37.80 | $37.82 | $37.82 | 212,426 |
| 2021-11-29 | $38.33 | $38.43 | $38.15 | $38.35 | $38.35 | 169,985 |
| 2021-11-26 | $38.02 | $38.35 | $37.96 | $38.03 | $38.03 | 121,461 |
| 2021-11-24 | $38.44 | $38.61 | $38.36 | $38.58 | $38.58 | 491,072 |
| 2021-11-23 | $38.47 | $38.54 | $38.31 | $38.49 | $38.49 | 604,647 |
| 2021-11-22 | $38.82 | $38.82 | $38.48 | $38.48 | $38.48 | 280,308 |
| 2021-11-19 | $38.60 | $38.61 | $38.48 | $38.59 | $38.59 | 409,189 |
| 2021-11-18 | $38.62 | $38.62 | $38.48 | $38.60 | $38.60 | 109,442 |
| 2021-11-17 | $38.50 | $38.62 | $38.48 | $38.59 | $38.59 | 390,605 |
| 2021-11-16 | $38.60 | $38.62 | $38.50 | $38.57 | $38.57 | 42,544 |
| 2021-11-15 | $38.60 | $38.62 | $38.48 | $38.56 | $38.56 | 63,622 |
| 2021-11-12 | $38.61 | $38.62 | $38.48 | $38.54 | $38.54 | 5,612 |
| 2021-11-11 | $38.61 | $38.61 | $38.50 | $38.55 | $38.55 | 6,717 |
| 2021-11-10 | $38.61 | $38.61 | $38.48 | $38.54 | $38.54 | 14,294 |
| 2021-11-09 | $38.47 | $38.58 | $38.46 | $38.57 | $38.57 | 28,045 |
| 2021-11-08 | $38.54 | $38.62 | $38.46 | $38.54 | $38.54 | 7,572 |
| 2021-11-05 | $38.60 | $38.60 | $38.47 | $38.54 | $38.54 | 10,518 |
| 2021-11-04 | $38.47 | $38.62 | $38.47 | $38.47 | $38.47 | 15,434 |
| 2021-11-03 | $38.45 | $38.61 | $38.45 | $38.54 | $38.54 | 8,518 |
| 2021-11-02 | $38.45 | $38.56 | $38.45 | $38.51 | $38.51 | 28,029 |
| 2021-11-01 | $38.45 | $38.56 | $38.45 | $38.54 | $38.54 | 14,565 |
| 2021-10-29 | $38.43 | $38.51 | $38.43 | $38.48 | $38.48 | 16,008 |
| 2021-10-28 | $38.43 | $38.51 | $38.43 | $38.48 | $38.48 | 3,725 |
| 2021-10-27 | $38.45 | $38.51 | $38.45 | $38.47 | $38.47 | 4,527 |
| 2021-10-26 | $38.46 | $38.51 | $38.43 | $38.47 | $38.47 | 5,420 |
| 2021-10-25 | $38.44 | $38.51 | $38.44 | $38.48 | $38.48 | 2,955 |
| 2021-10-22 | $38.44 | $38.47 | $38.42 | $38.47 | $38.47 | 1,238 |
| 2021-10-21 | $38.49 | $38.51 | $38.43 | $38.47 | $38.47 | 6,932 |
| 2021-10-20 | $38.50 | $38.50 | $38.41 | $38.47 | $38.47 | 8,275 |
| 2021-10-19 | $38.40 | $38.54 | $38.40 | $38.45 | $38.45 | 106,733 |
| 2021-10-18 | $38.43 | $38.51 | $38.40 | $38.46 | $38.46 | 3,257 |
| 2021-10-15 | $38.45 | $38.45 | $38.44 | $38.44 | $38.44 | 1,159 |
| 2021-10-14 | $38.44 | $38.46 | $38.36 | $38.41 | $38.41 | 5,179 |
| 2021-10-13 | $38.24 | $38.32 | $38.24 | $38.30 | $38.30 | 7,934 |
| 2021-10-12 | $38.29 | $38.29 | $38.25 | $38.27 | $38.27 | 2,040 |
| 2021-10-11 | $38.31 | $38.34 | $38.25 | $38.28 | $38.28 | 5,176 |
| 2021-10-08 | $38.34 | $38.34 | $38.28 | $38.31 | $38.31 | 5,053 |
| 2021-10-07 | $38.27 | $38.30 | $38.27 | $38.30 | $38.30 | 1,213 |
| 2021-10-06 | $38.07 | $38.22 | $38.07 | $38.22 | $38.22 | 4,107 |
| 2021-10-05 | $38.22 | $38.22 | $38.21 | $38.21 | $38.21 | 562 |
| 2021-10-04 | $38.19 | $38.19 | $38.02 | $38.08 | $38.08 | 3,929 |
| 2021-10-01 | $38.03 | $38.28 | $38.02 | $38.17 | $38.17 | 12,305 |
| 2021-09-30 | $38.19 | $38.19 | $37.98 | $38.08 | $38.08 | 2,258 |
| 2021-09-29 | $38.11 | $38.16 | $38.06 | $38.11 | $38.11 | 8,879 |
| 2021-09-28 | $38.18 | $38.20 | $38.05 | $38.10 | $38.10 | 12,752 |
| 2021-09-27 | $38.29 | $38.29 | $38.22 | $38.28 | $38.28 | 5,936 |
| 2021-09-24 | $38.28 | $38.32 | $38.21 | $38.29 | $38.29 | 1,056 |
| 2021-09-23 | $38.13 | $38.33 | $38.12 | $38.27 | $38.27 | 5,261 |
| 2021-09-22 | $38.03 | $38.12 | $37.89 | $38.10 | $38.10 | 9,017 |
| 2021-09-21 | $38.00 | $38.12 | $38.00 | $38.04 | $38.04 | 5,019 |
| 2021-09-20 | $38.01 | $38.01 | $37.79 | $37.94 | $37.94 | 110,938 |
| 2021-09-17 | $38.20 | $38.20 | $38.11 | $38.19 | $38.19 | 2,488 |
| 2021-09-16 | $38.31 | $38.31 | $38.15 | $38.25 | $38.25 | 6,559 |
| 2021-09-15 | $38.13 | $38.25 | $38.13 | $38.25 | $38.25 | 5,922 |
| 2021-09-14 | $38.18 | $38.21 | $38.14 | $38.17 | $38.17 | 4,725 |
| 2021-09-13 | $38.14 | $38.19 | $38.11 | $38.19 | $38.19 | 3,958 |
| 2021-09-10 | $38.16 | $38.27 | $38.13 | $38.16 | $38.16 | 4,020 |
| 2021-09-09 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 132 |
| 2021-09-08 | $38.21 | $38.23 | $38.17 | $38.23 | $38.23 | 247,761 |
| 2021-09-07 | $38.19 | $38.27 | $38.19 | $38.25 | $38.25 | 1,219 |
| 2021-09-03 | $38.32 | $38.32 | $38.21 | $38.27 | $38.27 | 16,235 |
| 2021-09-02 | $38.19 | $38.29 | $38.19 | $38.28 | $38.28 | 7,582 |
| 2021-09-01 | $38.26 | $38.29 | $38.20 | $38.20 | $38.20 | 109,554 |
| 2021-08-31 | $38.16 | $38.30 | $38.15 | $38.25 | $38.25 | 14,899 |
| 2021-08-30 | $38.16 | $38.30 | $38.16 | $38.24 | $38.24 | 43,762 |
| 2021-08-27 | $38.26 | $38.27 | $38.22 | $38.27 | $38.27 | 1,871 |
| 2021-08-26 | $38.20 | $38.21 | $38.10 | $38.19 | $38.19 | 5,230 |
| 2021-08-25 | $38.09 | $38.27 | $38.09 | $38.25 | $38.25 | 45,608 |
| 2021-08-24 | $38.10 | $38.22 | $38.10 | $38.15 | $38.15 | 94,285 |
| 2021-08-23 | $38.02 | $38.14 | $38.02 | $38.09 | $38.09 | 24,456 |
| 2021-08-20 | $38.03 | $38.07 | $37.98 | $38.07 | $38.07 | 6,119 |
| 2021-08-19 | $37.81 | $38.03 | $37.81 | $38.02 | $38.02 | 5,097 |
| 2021-08-18 | $38.08 | $38.08 | $37.99 | $37.99 | $37.99 | 1,822 |
| 2021-08-17 | $38.05 | $38.16 | $37.97 | $38.07 | $38.07 | 7,734 |
| 2021-08-16 | $38.03 | $38.15 | $38.02 | $38.15 | $38.15 | 14,513 |
| 2021-08-13 | $38.06 | $38.14 | $38.06 | $38.10 | $38.10 | 4,038 |
| 2021-08-12 | $38.01 | $38.11 | $38.01 | $38.08 | $38.08 | 3,387 |
| 2021-08-11 | $38.02 | $38.05 | $38.00 | $38.04 | $38.04 | 79,649 |
| 2021-08-10 | $38.05 | $38.05 | $37.98 | $38.02 | $38.02 | 10,355 |
| 2021-08-09 | $37.97 | $38.04 | $37.94 | $38.04 | $38.04 | 32,984 |
| 2021-08-06 | $37.96 | $38.07 | $37.96 | $38.03 | $38.03 | 6,487 |
| 2021-08-05 | $37.94 | $38.07 | $37.92 | $38.00 | $38.00 | 451,930 |
| 2021-08-04 | $37.89 | $38.03 | $37.88 | $37.96 | $37.96 | 6,788 |
| 2021-08-03 | $37.82 | $37.97 | $37.82 | $37.97 | $37.97 | 26,119 |
| 2021-08-02 | $37.90 | $37.90 | $37.87 | $37.89 | $37.89 | 2,304 |
| 2021-07-30 | $37.88 | $37.98 | $37.85 | $37.92 | $37.92 | 4,606 |
| 2021-07-29 | $37.97 | $37.97 | $37.89 | $37.97 | $37.97 | 3,071 |
| 2021-07-28 | $37.91 | $37.93 | $37.84 | $37.93 | $37.93 | 1,977 |
| 2021-07-27 | $37.84 | $37.91 | $37.77 | $37.89 | $37.89 | 15,932 |
| 2021-07-26 | $37.88 | $38.00 | $37.84 | $37.94 | $37.94 | 8,173 |
| 2021-07-23 | $37.86 | $37.93 | $37.84 | $37.93 | $37.93 | 4,236 |
| 2021-07-22 | $37.80 | $37.87 | $37.78 | $37.87 | $37.87 | 14,951 |
| 2021-07-21 | $37.81 | $37.89 | $37.75 | $37.84 | $37.84 | 3,109 |
| 2021-07-20 | $37.51 | $37.76 | $37.51 | $37.76 | $37.76 | 5,047 |
| 2021-07-19 | $37.56 | $37.61 | $37.49 | $37.55 | $37.55 | 19,632 |
| 2021-07-16 | $37.78 | $37.87 | $37.71 | $37.76 | $37.76 | 16,406 |
| 2021-07-15 | $37.75 | $37.85 | $37.74 | $37.83 | $37.83 | 10,771 |
| 2021-07-14 | $37.84 | $37.91 | $37.80 | $37.87 | $37.87 | 3,811 |
| 2021-07-13 | $37.84 | $37.88 | $37.81 | $37.85 | $37.85 | 5,368 |
| 2021-07-12 | $37.87 | $37.90 | $37.82 | $37.90 | $37.90 | 1,552 |
| 2021-07-09 | $37.79 | $37.97 | $37.79 | $37.88 | $37.88 | 2,164 |
| 2021-07-08 | $37.55 | $37.75 | $37.55 | $37.70 | $37.70 | 1,486 |
| 2021-07-07 | $37.81 | $37.84 | $37.77 | $37.79 | $37.79 | 5,204 |
| 2021-07-06 | $37.79 | $37.88 | $37.76 | $37.82 | $37.82 | 12,282 |
| 2021-07-02 | $37.74 | $37.87 | $37.74 | $37.84 | $37.84 | 6,273 |
| 2021-07-01 | $37.79 | $37.89 | $37.72 | $37.81 | $37.81 | 105,054 |
| 2021-06-30 | $37.86 | $37.86 | $37.70 | $37.77 | $37.77 | 5,777 |
| 2021-06-29 | $37.77 | $37.86 | $37.70 | $37.77 | $37.77 | 20,790 |
| 2021-06-28 | $37.83 | $37.84 | $37.69 | $37.80 | $37.80 | 1,667 |
| 2021-06-25 | $37.62 | $37.76 | $37.62 | $37.76 | $37.76 | 9,927 |
| 2021-06-24 | $37.66 | $37.73 | $37.64 | $37.65 | $37.65 | 5,701 |
| 2021-06-23 | $37.57 | $37.74 | $37.57 | $37.66 | $37.66 | 34,934 |
| 2021-06-22 | $37.51 | $37.62 | $37.47 | $37.62 | $37.62 | 31,323 |
| 2021-06-21 | $37.35 | $37.56 | $37.35 | $37.56 | $37.56 | 28,151 |
| 2021-06-18 | $37.40 | $37.40 | $37.33 | $37.36 | $37.36 | 5,427 |
| 2021-06-17 | $37.57 | $37.57 | $37.46 | $37.55 | $37.55 | 5,318 |
| 2021-06-16 | $37.51 | $37.56 | $37.38 | $37.56 | $37.56 | 51,292 |
| 2021-06-15 | $37.53 | $37.53 | $37.50 | $37.53 | $37.53 | 5,328 |
| 2021-06-14 | $37.56 | $37.56 | $37.50 | $37.56 | $37.56 | 152,004 |
| 2021-06-11 | $37.53 | $37.70 | $37.53 | $37.61 | $37.61 | 2,769 |
| 2021-06-10 | $37.49 | $37.59 | $37.48 | $37.59 | $37.59 | 25,848 |
| 2021-06-09 | $37.42 | $37.54 | $37.42 | $37.47 | $37.47 | 128,077 |
| 2021-06-08 | $37.46 | $37.56 | $37.42 | $37.56 | $37.56 | 3,893 |
| 2021-06-07 | $37.48 | $37.51 | $37.41 | $37.51 | $37.51 | 9,087 |
| 2021-06-04 | $37.50 | $37.50 | $37.38 | $37.48 | $37.48 | 3,294 |
| 2021-06-03 | $37.25 | $37.39 | $37.25 | $37.37 | $37.37 | 5,932 |
| 2021-06-02 | $37.39 | $37.44 | $37.34 | $37.40 | $37.40 | 44,967 |
| 2021-06-01 | $37.45 | $37.47 | $37.30 | $37.32 | $37.32 | 52,905 |
| 2021-05-28 | $37.39 | $37.46 | $37.38 | $37.43 | $37.43 | 8,962 |
| 2021-05-27 | $37.39 | $37.43 | $37.34 | $37.41 | $37.41 | 3,585 |
| 2021-05-26 | $37.29 | $37.42 | $37.25 | $37.34 | $37.34 | 11,162 |
| 2021-05-25 | $37.29 | $37.35 | $37.22 | $37.28 | $37.28 | 7,896 |
| 2021-05-24 | $37.17 | $37.40 | $37.17 | $37.32 | $37.32 | 9,604 |
| 2021-05-21 | $37.11 | $37.26 | $37.09 | $37.12 | $37.12 | 4,889 |
| 2021-05-20 | $37.06 | $37.15 | $37.06 | $37.12 | $37.12 | 703 |
| 2021-05-19 | $36.71 | $36.94 | $36.71 | $36.94 | $36.94 | 3,008 |
| 2021-05-18 | $37.12 | $37.24 | $37.04 | $37.04 | $37.04 | 12,416 |
| 2021-05-17 | $37.09 | $37.17 | $37.02 | $37.14 | $37.14 | 6,162 |
| 2021-05-14 | $37.07 | $37.23 | $37.06 | $37.21 | $37.21 | 5,677 |
| 2021-05-13 | $37.02 | $37.02 | $36.89 | $36.95 | $36.95 | 5,354 |
| 2021-05-12 | $37.03 | $37.03 | $36.63 | $36.70 | $36.70 | 21,825 |
| 2021-05-11 | $37.11 | $37.18 | $37.06 | $37.11 | $37.11 | 2,916 |
| 2021-05-10 | $37.32 | $37.39 | $37.27 | $37.27 | $37.27 | 6,986 |
| 2021-05-07 | $37.26 | $37.46 | $37.26 | $37.43 | $37.43 | 67,665 |
| 2021-05-06 | $37.14 | $37.26 | $37.08 | $37.24 | $37.24 | 5,809 |
| 2021-05-05 | $37.08 | $37.19 | $37.08 | $37.19 | $37.19 | 15,200 |
| 2021-05-04 | $37.07 | $37.19 | $37.03 | $37.08 | $37.08 | 17,917 |
| 2021-05-03 | $37.27 | $37.27 | $37.16 | $37.24 | $37.24 | 4,395 |
| 2021-04-30 | $37.13 | $37.19 | $37.10 | $37.19 | $37.19 | 25,374 |
| 2021-04-29 | $37.25 | $37.37 | $37.20 | $37.22 | $37.22 | 40,458 |
| 2021-04-28 | $37.17 | $37.20 | $37.16 | $37.20 | $37.20 | 1,824 |
| 2021-04-27 | $37.15 | $37.21 | $37.12 | $37.16 | $37.16 | 10,765 |
| 2021-04-26 | $37.20 | $37.24 | $37.13 | $37.19 | $37.19 | 2,154 |
| 2021-04-23 | $37.11 | $37.19 | $37.09 | $37.18 | $37.18 | 9,268 |
| 2021-04-22 | $37.09 | $37.17 | $37.00 | $37.07 | $37.07 | 5,143 |
| 2021-04-21 | $37.04 | $37.18 | $37.04 | $37.18 | $37.18 | 3,740 |
| 2021-04-20 | $37.01 | $37.12 | $36.92 | $37.01 | $37.01 | 121,601 |
| 2021-04-19 | $37.20 | $37.20 | $37.03 | $37.12 | $37.12 | 18,624 |
| 2021-04-16 | $37.16 | $37.25 | $37.14 | $37.16 | $37.16 | 5,488 |
| 2021-04-15 | $37.15 | $37.21 | $37.08 | $37.21 | $37.21 | 7,638 |
| 2021-04-14 | $37.02 | $37.17 | $36.98 | $37.05 | $37.05 | 7,665 |
| 2021-04-13 | $36.98 | $37.21 | $36.98 | $37.12 | $37.12 | 12,647 |
| 2021-04-12 | $36.98 | $37.04 | $36.95 | $37.01 | $37.01 | 12,725 |
| 2021-04-09 | $36.96 | $37.00 | $36.94 | $36.96 | $36.96 | 2,385 |
| 2021-04-08 | $36.89 | $37.00 | $36.89 | $36.95 | $36.95 | 6,118 |
| 2021-04-07 | $36.90 | $36.95 | $36.90 | $36.93 | $36.93 | 680 |
| 2021-04-06 | $36.90 | $37.02 | $36.85 | $36.90 | $36.90 | 28,121 |
| 2021-04-05 | $36.75 | $36.89 | $36.75 | $36.88 | $36.88 | 11,905 |
| 2021-04-01 | $36.64 | $36.74 | $36.58 | $36.70 | $36.70 | 5,229 |
| 2021-03-31 | $36.59 | $36.67 | $36.51 | $36.55 | $36.55 | 7,132 |
| 2021-03-30 | $36.41 | $36.55 | $36.38 | $36.47 | $36.47 | 19,484 |
| 2021-03-29 | $36.54 | $36.57 | $36.40 | $36.46 | $36.46 | 6,429 |
| 2021-03-26 | $36.25 | $36.47 | $36.25 | $36.47 | $36.47 | 2,690 |
| 2021-03-25 | $36.03 | $36.20 | $35.95 | $36.20 | $36.20 | 9,951 |
| 2021-03-24 | $36.26 | $36.30 | $36.10 | $36.12 | $36.12 | 4,121 |
| 2021-03-23 | $36.31 | $36.31 | $36.09 | $36.16 | $36.16 | 19,036 |
| 2021-03-22 | $36.19 | $36.39 | $36.10 | $36.30 | $36.30 | 13,033 |
| 2021-03-19 | $36.06 | $36.17 | $35.98 | $36.14 | $36.14 | 5,069 |
| 2021-03-18 | $36.28 | $36.32 | $36.10 | $36.10 | $36.10 | 2,723 |
| 2021-03-17 | $36.14 | $36.33 | $36.13 | $36.30 | $36.30 | 62,796 |
| 2021-03-16 | $36.19 | $36.35 | $36.16 | $36.24 | $36.24 | 4,878 |
| 2021-03-15 | $36.05 | $36.27 | $36.05 | $36.27 | $36.27 | 9,862 |
| 2021-03-12 | $36.08 | $36.12 | $35.93 | $36.10 | $36.10 | 8,813 |
| 2021-03-11 | $36.04 | $36.17 | $36.04 | $36.17 | $36.17 | 2,710 |
| 2021-03-10 | $35.88 | $36.03 | $35.88 | $35.97 | $35.97 | 15,776 |
| 2021-03-09 | $35.85 | $36.01 | $35.85 | $35.85 | $35.85 | 6,378 |
| 2021-03-08 | $35.74 | $35.80 | $35.53 | $35.62 | $35.62 | 13,387 |
| 2021-03-05 | $35.32 | $35.59 | $35.13 | $35.57 | $35.57 | 24,457 |
| 2021-03-04 | $35.44 | $35.46 | $35.01 | $35.20 | $35.20 | 2,252 |
| 2021-03-03 | $35.79 | $35.79 | $35.54 | $35.55 | $35.55 | 5,912 |
| 2021-03-02 | $35.83 | $35.91 | $35.77 | $35.77 | $35.77 | 3,472 |
| 2021-03-01 | $35.63 | $35.97 | $35.60 | $35.87 | $35.87 | 48,079 |
| 2021-02-26 | $35.43 | $35.61 | $35.39 | $35.55 | $35.55 | 11,709 |
| 2021-02-25 | $35.78 | $35.80 | $35.38 | $35.38 | $35.38 | 13,396 |
| 2021-02-24 | $35.59 | $35.97 | $35.59 | $35.91 | $35.91 | 27,729 |
| 2021-02-23 | $35.54 | $35.77 | $35.41 | $35.76 | $35.76 | 15,951 |
| 2021-02-22 | $35.50 | $35.81 | $35.50 | $35.68 | $35.68 | 12,724 |
| 2021-02-19 | $35.95 | $35.95 | $35.70 | $35.79 | $35.79 | 16,062 |
| 2021-02-18 | $35.70 | $35.90 | $35.70 | $35.71 | $35.71 | 25,446 |
| 2021-02-17 | $35.74 | $35.93 | $35.74 | $35.92 | $35.92 | 7,936 |
| 2021-02-16 | $35.85 | $35.96 | $35.85 | $35.90 | $35.90 | 7,259 |
| 2021-02-12 | $35.86 | $35.96 | $35.75 | $35.92 | $35.92 | 70,123 |
| 2021-02-11 | $35.75 | $35.88 | $35.73 | $35.86 | $35.86 | 10,619 |
| 2021-02-10 | $35.98 | $35.98 | $35.69 | $35.78 | $35.78 | 72,829 |
| 2021-02-09 | $35.77 | $35.90 | $35.76 | $35.82 | $35.82 | 9,648 |
| 2021-02-08 | $35.72 | $35.88 | $35.72 | $35.81 | $35.81 | 8,515 |
| 2021-02-05 | $35.77 | $35.82 | $35.65 | $35.71 | $35.71 | 11,263 |
| 2021-02-04 | $35.50 | $35.74 | $35.50 | $35.65 | $35.65 | 19,641 |
| 2021-02-03 | $35.42 | $35.60 | $35.42 | $35.47 | $35.47 | 22,786 |
| 2021-02-02 | $35.43 | $35.56 | $35.34 | $35.43 | $35.43 | 16,607 |
| 2021-02-01 | $34.97 | $35.13 | $34.50 | $35.13 | $35.13 | 15,711 |
| 2021-01-29 | $35.25 | $35.25 | $34.73 | $34.87 | $34.87 | 19,066 |
| 2021-01-28 | $35.12 | $35.43 | $35.07 | $35.16 | $35.16 | 16,568 |
| 2021-01-27 | $35.50 | $35.50 | $34.87 | $34.92 | $34.92 | 11,041 |
| 2021-01-26 | $35.57 | $35.67 | $35.52 | $35.58 | $35.58 | 17,084 |
| 2021-01-25 | $35.52 | $35.57 | $35.36 | $35.53 | $35.53 | 8,171 |
| 2021-01-22 | $35.46 | $35.63 | $35.46 | $35.59 | $35.59 | 10,584 |
| 2021-01-21 | $35.60 | $35.86 | $35.57 | $35.59 | $35.59 | 24,328 |
| 2021-01-20 | $35.55 | $35.75 | $35.54 | $35.65 | $35.65 | 34,006 |
| 2021-01-19 | $35.59 | $35.63 | $35.32 | $35.43 | $35.43 | 24,447 |
| 2021-01-15 | $35.19 | $35.38 | $35.17 | $35.17 | $35.17 | 11,769 |
| 2021-01-14 | $35.56 | $35.58 | $35.33 | $35.33 | $35.33 | 14,657 |
| 2021-01-13 | $35.50 | $35.57 | $35.30 | $35.55 | $35.55 | 25,201 |
| 2021-01-12 | $35.35 | $35.50 | $35.33 | $35.43 | $35.43 | 36,188 |
| 2021-01-11 | $35.18 | $35.55 | $35.18 | $35.38 | $35.38 | 80,190 |
| 2021-01-08 | $35.46 | $35.57 | $35.43 | $35.57 | $35.57 | 22,040 |
| 2021-01-07 | $35.45 | $35.54 | $35.40 | $35.46 | $35.46 | 13,906 |
| 2021-01-06 | $35.19 | $35.45 | $34.84 | $35.26 | $35.26 | 24,828 |
| 2021-01-05 | $35.01 | $35.21 | $34.88 | $35.16 | $35.16 | 44,294 |
| 2021-01-04 | $35.26 | $35.26 | $34.66 | $34.92 | $34.92 | 79,752 |
| 2020-12-31 | $35.27 | $35.27 | $35.03 | $35.19 | $35.19 | 23,990 |
| 2020-12-30 | $35.26 | $35.26 | $35.00 | $35.12 | $35.12 | 19,577 |
| 2020-12-29 | $35.19 | $35.19 | $34.99 | $35.03 | $35.03 | 22,644 |
| 2020-12-28 | $35.16 | $35.22 | $35.15 | $35.19 | $35.19 | 8,626 |
| 2020-12-24 | $35.07 | $35.07 | $34.90 | $34.92 | $34.92 | 9,204 |
| 2020-12-23 | $35.05 | $35.22 | $34.81 | $34.93 | $34.93 | 55,163 |
| 2020-12-22 | $34.99 | $34.99 | $34.72 | $34.84 | $34.84 | 42,527 |
| 2020-12-21 | $34.58 | $34.96 | $34.48 | $34.92 | $34.92 | 157,057 |
| 2020-12-18 | $35.26 | $35.26 | $34.82 | $34.97 | $34.97 | 144,159 |
| 2020-12-17 | $35.14 | $35.14 | $34.93 | $35.07 | $35.07 | 26,246 |
| 2020-12-16 | $35.04 | $35.04 | $34.84 | $34.98 | $34.98 | 39,620 |
| 2020-12-15 | $34.91 | $34.93 | $34.71 | $34.90 | $34.90 | 99,776 |
| 2020-12-14 | $34.98 | $34.98 | $34.64 | $34.64 | $34.64 | 27,830 |
| 2020-12-11 | $34.74 | $34.80 | $34.59 | $34.80 | $34.80 | 115,621 |
| 2020-12-10 | $34.83 | $34.87 | $34.70 | $34.83 | $34.83 | 107,054 |
| 2020-12-09 | $35.09 | $35.09 | $34.67 | $34.87 | $34.87 | 28,004 |
| 2020-12-08 | $34.80 | $35.01 | $34.77 | $34.94 | $34.94 | 73,475 |
| 2020-12-07 | $34.86 | $34.95 | $34.77 | $34.95 | $34.95 | 67,195 |
| 2020-12-04 | $34.94 | $34.97 | $34.82 | $34.97 | $34.97 | 62,448 |
| 2020-12-03 | $34.91 | $34.91 | $34.67 | $34.67 | $34.67 | 71,667 |
| 2020-12-02 | $34.78 | $34.81 | $34.68 | $34.76 | $34.76 | 44,557 |
| 2020-12-01 | $34.81 | $34.86 | $34.64 | $34.79 | $34.79 | 41,019 |
| 2020-11-30 | $34.64 | $34.64 | $34.32 | $34.54 | $34.54 | 113,174 |
| 2020-11-27 | $34.57 | $34.69 | $34.55 | $34.60 | $34.60 | 23,151 |
| 2020-11-25 | $34.67 | $34.67 | $34.40 | $34.54 | $34.54 | 147,424 |
| 2020-11-24 | $34.44 | $34.62 | $34.34 | $34.57 | $34.57 | 663,271 |
| 2020-11-23 | $34.33 | $34.33 | $34.08 | $34.26 | $34.26 | 659,489 |
| 2020-11-20 | $34.09 | $34.22 | $34.00 | $34.19 | $34.19 | 288,944 |
| 2020-11-19 | $34.50 | $34.50 | $33.98 | $34.14 | $34.14 | 1,539,004 |
| 2020-11-18 | $34.12 | $34.17 | $33.95 | $33.95 | $33.95 | 7,326 |
| 2020-11-17 | $33.98 | $34.12 | $33.98 | $34.10 | $34.10 | 17,368 |
| 2020-11-16 | $34.08 | $34.11 | $34.00 | $34.02 | $34.02 | 542,264 |
| 2020-11-13 | $33.94 | $34.06 | $33.85 | $34.02 | $34.02 | 39,738 |
| 2020-11-12 | $33.79 | $33.87 | $33.69 | $33.76 | $33.76 | 6,795 |
| 2020-11-11 | $33.89 | $33.97 | $33.83 | $33.86 | $33.86 | 7,859 |
| 2020-11-10 | $33.92 | $33.92 | $33.54 | $33.67 | $33.67 | 175,251 |
| 2020-11-09 | $34.36 | $34.36 | $33.66 | $33.66 | $33.66 | 215,551 |
| 2020-11-06 | $33.39 | $33.65 | $33.34 | $33.53 | $33.53 | 18,736 |
| 2020-11-05 | $33.36 | $33.68 | $33.36 | $33.53 | $33.53 | 48,880 |
| 2020-11-04 | $33.30 | $33.42 | $33.19 | $33.19 | $33.19 | 64,574 |
| 2020-11-03 | $32.68 | $32.92 | $32.58 | $32.75 | $32.75 | 30,742 |
| 2020-11-02 | $32.51 | $32.51 | $32.12 | $32.29 | $32.29 | 19,137 |
| 2020-10-30 | $32.04 | $32.31 | $31.83 | $32.02 | $32.02 | 36,658 |
| 2020-10-29 | $32.02 | $32.44 | $32.02 | $32.37 | $32.37 | 9,016 |
| 2020-10-28 | $32.36 | $32.41 | $32.02 | $32.02 | $32.02 | 3,216 |
| 2020-10-27 | $32.77 | $32.89 | $32.72 | $32.79 | $32.79 | 8,603 |
| 2020-10-26 | $32.96 | $32.96 | $32.63 | $32.75 | $32.75 | 8,172 |
| 2020-10-23 | $33.07 | $33.14 | $32.98 | $33.08 | $33.08 | 8,805 |
| 2020-10-22 | $32.88 | $33.10 | $32.72 | $33.06 | $33.06 | 18,925 |
| 2020-10-21 | $33.08 | $33.15 | $32.94 | $33.00 | $33.00 | 5,644 |
| 2020-10-20 | $33.00 | $33.14 | $32.99 | $33.00 | $33.00 | 3,525 |
| 2020-10-19 | $33.01 | $33.19 | $32.90 | $32.91 | $32.91 | 13,061 |
| 2020-10-16 | $33.25 | $33.30 | $33.17 | $33.17 | $33.17 | 318 |
| 2020-10-15 | $32.99 | $33.17 | $32.99 | $33.16 | $33.16 | 103,606 |
| 2020-10-14 | $33.19 | $33.28 | $33.16 | $33.19 | $33.19 | 34,556 |
| 2020-10-13 | $33.43 | $33.43 | $33.13 | $33.13 | $33.13 | 34,367 |
| 2020-10-12 | $33.32 | $33.54 | $33.32 | $33.54 | $33.54 | 23,408 |
| 2020-10-09 | $33.02 | $33.22 | $33.02 | $33.18 | $33.18 | 10,641 |
| 2020-10-08 | $32.89 | $32.99 | $32.89 | $32.97 | $32.97 | 99,501 |
| 2020-10-07 | $32.77 | $32.87 | $32.71 | $32.78 | $32.78 | 4,422 |
| 2020-10-06 | $32.78 | $32.82 | $32.54 | $32.54 | $32.54 | 13,118 |
| 2020-10-05 | $32.58 | $32.76 | $32.58 | $32.73 | $32.73 | 27,354 |
| 2020-10-02 | $32.47 | $32.63 | $32.47 | $32.48 | $32.48 | 1,307 |
| 2020-10-01 | $32.73 | $32.73 | $32.48 | $32.60 | $32.60 | 6,115 |
| 2020-09-30 | $32.58 | $32.69 | $32.43 | $32.57 | $32.57 | 6,756 |
| 2020-09-29 | $32.55 | $32.55 | $32.36 | $32.41 | $32.41 | 6,213 |
| 2020-09-28 | $32.59 | $32.74 | $32.37 | $32.56 | $32.56 | 27,712 |
| 2020-09-25 | $31.88 | $32.24 | $31.88 | $32.22 | $32.22 | 2,712 |
| 2020-09-24 | $31.78 | $32.21 | $31.71 | $31.90 | $31.90 | 10,971 |
| 2020-09-23 | $32.43 | $32.43 | $31.82 | $31.82 | $31.82 | 4,918 |
| 2020-09-22 | $32.06 | $32.29 | $31.99 | $32.19 | $32.19 | 21,079 |
| 2020-09-21 | $32.20 | $32.20 | $31.73 | $32.07 | $32.07 | 48,868 |
| 2020-09-18 | $32.42 | $32.48 | $32.20 | $32.29 | $32.29 | 27,741 |
| 2020-09-17 | $32.36 | $32.48 | $32.26 | $32.48 | $32.48 | 2,962 |
| 2020-09-16 | $32.72 | $32.75 | $32.58 | $32.64 | $32.64 | 6,420 |
| 2020-09-15 | $32.62 | $32.75 | $32.51 | $32.62 | $32.62 | 139,340 |
| 2020-09-14 | $32.61 | $32.74 | $32.51 | $32.66 | $32.66 | 7,669 |
| 2020-09-11 | $32.32 | $32.43 | $32.25 | $32.35 | $32.35 | 38,594 |
| 2020-09-10 | $32.67 | $32.67 | $32.35 | $32.35 | $32.35 | 9,741 |
| 2020-09-09 | $32.53 | $32.75 | $32.52 | $32.63 | $32.63 | 117,016 |
| 2020-09-08 | $32.45 | $32.45 | $32.15 | $32.27 | $32.27 | 20,047 |
| 2020-09-04 | $32.57 | $32.64 | $32.19 | $32.64 | $32.64 | 7,017 |
| 2020-09-03 | $32.83 | $32.96 | $32.48 | $32.57 | $32.57 | 16,265 |
| 2020-09-02 | $32.97 | $33.11 | $32.86 | $33.11 | $33.11 | 54,122 |
| 2020-09-01 | $32.90 | $33.05 | $32.83 | $32.96 | $32.96 | 8,837 |
| 2020-08-31 | $32.90 | $33.05 | $32.89 | $32.90 | $32.90 | 94,722 |
| 2020-08-28 | $32.86 | $33.06 | $32.86 | $33.03 | $33.03 | 2,332 |
| 2020-08-27 | $32.91 | $32.99 | $32.82 | $32.94 | $32.94 | 18,444 |
| 2020-08-26 | $32.91 | $32.99 | $32.80 | $32.94 | $32.94 | 6,529 |
| 2020-08-25 | $32.66 | $32.84 | $32.66 | $32.81 | $32.81 | 3,402 |
| 2020-08-24 | $32.75 | $32.81 | $32.67 | $32.74 | $32.74 | 13,073 |
| 2020-08-21 | $32.55 | $32.70 | $32.46 | $32.62 | $32.62 | 66,713 |
| 2020-08-20 | $32.40 | $32.61 | $32.40 | $32.55 | $32.55 | 17,323 |
| 2020-08-19 | $32.63 | $32.69 | $32.43 | $32.43 | $32.43 | 40,692 |
| 2020-08-18 | $32.63 | $32.63 | $32.53 | $32.62 | $32.62 | 3,683 |
| 2020-08-17 | $32.61 | $32.62 | $32.48 | $32.62 | $32.62 | 7,077 |
| 2020-08-14 | $32.43 | $32.43 | $32.42 | $32.42 | $32.42 | 2,337 |
| 2020-08-13 | $32.53 | $32.57 | $32.37 | $32.50 | $32.50 | 22,522 |
| 2020-08-12 | $32.31 | $32.55 | $32.31 | $32.45 | $32.45 | 19,075 |
| 2020-08-11 | $32.36 | $32.46 | $32.15 | $32.19 | $32.19 | 41,003 |
| 2020-08-10 | $32.44 | $32.44 | $32.24 | $32.35 | $32.35 | 4,757 |
| 2020-08-07 | $32.37 | $32.39 | $32.22 | $32.32 | $32.32 | 34,968 |
| 2020-08-06 | $32.17 | $32.36 | $32.08 | $32.28 | $32.28 | 18,677 |
| 2020-08-05 | $32.15 | $32.27 | $32.15 | $32.16 | $32.16 | 27,970 |
| 2020-08-04 | $32.01 | $32.12 | $31.95 | $32.04 | $32.04 | 11,486 |
| 2020-08-03 | $31.76 | $32.09 | $31.76 | $31.98 | $31.98 | 92,759 |
| 2020-07-31 | $31.86 | $31.86 | $31.66 | $31.82 | $31.82 | 4,902 |
| 2020-07-30 | $31.53 | $31.79 | $31.50 | $31.70 | $31.70 | 459,354 |
| 2020-07-29 | $31.66 | $31.86 | $31.57 | $31.79 | $31.79 | 7,944 |
| 2020-07-28 | $31.69 | $31.76 | $31.58 | $31.58 | $31.58 | 16,843 |
| 2020-07-27 | $31.64 | $31.70 | $31.54 | $31.65 | $31.65 | 29,197 |
| 2020-07-24 | $31.43 | $31.56 | $31.38 | $31.44 | $31.44 | 9,809 |
| 2020-07-23 | $31.75 | $31.96 | $31.51 | $31.65 | $31.65 | 15,185 |
| 2020-07-22 | $31.78 | $31.87 | $31.69 | $31.77 | $31.77 | 19,157 |
| 2020-07-21 | $31.78 | $31.92 | $31.73 | $31.74 | $31.74 | 7,709 |
| 2020-07-20 | $31.71 | $31.76 | $31.58 | $31.76 | $31.76 | 7,872 |
| 2020-07-17 | $31.54 | $31.65 | $31.51 | $31.64 | $31.64 | 13,900 |
| 2020-07-16 | $31.35 | $31.51 | $31.35 | $31.50 | $31.50 | 5,853 |
| 2020-07-15 | $31.64 | $31.64 | $31.38 | $31.43 | $31.43 | 20,552 |
| 2020-07-14 | $30.91 | $31.40 | $30.90 | $31.37 | $31.37 | 28,081 |
| 2020-07-13 | $31.50 | $31.62 | $31.11 | $31.15 | $31.15 | 21,663 |
| 2020-07-10 | $31.10 | $31.36 | $31.10 | $31.22 | $31.22 | 20,492 |
| 2020-07-09 | $31.38 | $31.38 | $30.92 | $31.17 | $31.17 | 19,498 |
| 2020-07-08 | $31.24 | $31.26 | $31.00 | $31.18 | $31.18 | 12,206 |
| 2020-07-07 | $31.12 | $31.29 | $31.09 | $31.09 | $31.09 | 29,400 |
| 2020-07-06 | $31.28 | $31.39 | $31.12 | $31.39 | $31.39 | 14,876 |
| 2020-07-02 | $31.06 | $31.16 | $30.98 | $30.98 | $30.98 | 98,400 |
| 2020-07-01 | $30.91 | $30.96 | $30.77 | $30.87 | $30.87 | 25,856 |
| 2020-06-30 | $30.50 | $30.89 | $30.47 | $30.70 | $30.70 | 17,200 |
| 2020-06-29 | $30.15 | $30.46 | $30.05 | $30.38 | $30.38 | 27,518 |
| 2020-06-26 | $30.11 | $30.26 | $30.07 | $30.10 | $30.10 | 34,900 |
| 2020-06-25 | $30.31 | $30.67 | $30.27 | $30.67 | $30.67 | 29,306 |
| 2020-06-24 | $30.73 | $30.73 | $30.21 | $30.36 | $30.36 | 21,800 |
| 2020-06-23 | $31.14 | $31.14 | $30.81 | $30.86 | $30.86 | 73,609 |
| 2020-06-22 | $30.51 | $30.82 | $30.51 | $30.80 | $30.80 | 10,000 |
| 2020-06-19 | $31.11 | $31.14 | $30.51 | $30.67 | $30.67 | 73,851 |
| 2020-06-18 | $30.63 | $30.77 | $30.52 | $30.71 | $30.71 | 6,745 |
| 2020-06-17 | $30.83 | $30.92 | $30.67 | $30.71 | $30.71 | 145,069 |
| 2020-06-16 | $31.11 | $31.11 | $30.61 | $30.83 | $30.83 | 31,838 |
| 2020-06-15 | $29.93 | $30.59 | $29.93 | $30.38 | $30.38 | 3,138 |
| 2020-06-12 | $30.32 | $30.41 | $29.93 | $30.29 | $30.29 | 28,632 |
| 2020-06-11 | $30.63 | $30.77 | $29.97 | $29.98 | $29.98 | 57,676 |
| 2020-06-10 | $31.29 | $31.42 | $31.22 | $31.27 | $31.27 | 22,766 |
| 2020-06-09 | $31.24 | $31.44 | $31.24 | $31.25 | $31.25 | 12,460 |
| 2020-06-08 | $31.28 | $31.53 | $31.28 | $31.51 | $31.51 | 23,907 |
| 2020-06-05 | $31.36 | $31.47 | $31.17 | $31.37 | $31.37 | 132,720 |
| 2020-06-04 | $30.93 | $30.93 | $30.67 | $30.79 | $30.79 | 25,371 |
| 2020-06-03 | $30.84 | $31.00 | $30.72 | $30.89 | $30.89 | 60,489 |
| 2020-06-02 | $30.38 | $30.58 | $30.37 | $30.58 | $30.58 | 20,185 |
| 2020-06-01 | $30.29 | $30.50 | $30.29 | $30.46 | $30.46 | 4,800 |
| 2020-05-29 | $30.32 | $30.59 | $30.14 | $30.43 | $30.43 | 79,766 |
| 2020-05-28 | $30.45 | $30.55 | $30.28 | $30.29 | $30.29 | 10,221 |
| 2020-05-27 | $30.25 | $30.31 | $29.88 | $30.31 | $30.31 | 14,441 |
| 2020-05-26 | $30.08 | $30.30 | $30.04 | $30.04 | $30.04 | 2,800 |
| 2020-05-22 | $29.85 | $29.85 | $29.65 | $29.78 | $29.78 | 3,820 |
| 2020-05-21 | $29.81 | $29.84 | $29.58 | $29.82 | $29.82 | 10,200 |
| 2020-05-20 | $29.90 | $29.95 | $29.75 | $29.95 | $29.95 | 66,273 |
| 2020-05-19 | $29.65 | $29.85 | $29.52 | $29.52 | $29.52 | 12,013 |
| 2020-05-18 | $29.70 | $29.84 | $29.70 | $29.79 | $29.79 | 69,700 |
| 2020-05-15 | $28.92 | $29.14 | $28.92 | $29.07 | $29.07 | 12,591 |
| 2020-05-14 | $28.76 | $28.95 | $28.45 | $28.95 | $28.95 | 12,091 |
| 2020-05-13 | $29.15 | $30.96 | $28.72 | $28.76 | $28.76 | 22,102 |
| 2020-05-12 | $29.60 | $29.60 | $29.16 | $29.16 | $29.16 | 18,300 |
| 2020-05-11 | $29.53 | $29.74 | $29.53 | $29.63 | $29.63 | 5,361 |
| 2020-05-08 | $29.30 | $29.64 | $29.30 | $29.64 | $29.64 | 13,146 |
| 2020-05-07 | $29.26 | $29.50 | $29.16 | $29.24 | $29.24 | 39,700 |
| 2020-05-06 | $29.02 | $29.97 | $28.94 | $28.95 | $28.95 | 32,786 |
| 2020-05-05 | $29.26 | $29.35 | $29.03 | $29.03 | $29.03 | 4,000 |
| 2020-05-04 | $28.78 | $28.95 | $28.55 | $28.84 | $28.84 | 7,644 |
| 2020-05-01 | $28.75 | $29.06 | $28.71 | $28.81 | $28.81 | 26,347 |
| 2020-04-30 | $29.75 | $29.75 | $29.18 | $29.49 | $29.49 | 38,874 |
| 2020-04-29 | $29.38 | $29.72 | $29.38 | $29.72 | $29.72 | 55,400 |
| 2020-04-28 | $29.37 | $29.37 | $29.04 | $29.14 | $29.14 | 21,181 |
| 2020-04-27 | $29.10 | $29.21 | $28.91 | $29.16 | $29.16 | 13,800 |
| 2020-04-24 | $28.60 | $28.93 | $28.45 | $28.86 | $28.86 | 35,108 |
| 2020-04-23 | $28.82 | $28.88 | $28.44 | $28.50 | $28.50 | 5,033 |
| 2020-04-22 | $28.55 | $28.74 | $28.43 | $28.59 | $28.59 | 4,000 |
| 2020-04-21 | $28.08 | $28.35 | $28.02 | $28.04 | $28.04 | 55,708 |
| 2020-04-20 | $29.03 | $29.09 | $28.71 | $28.71 | $28.71 | 62,481 |
| 2020-04-17 | $28.91 | $29.14 | $28.76 | $29.06 | $29.06 | 4,400 |
| 2020-04-16 | $28.74 | $28.74 | $28.33 | $28.67 | $28.67 | 18,223 |
| 2020-04-15 | $28.31 | $28.63 | $28.22 | $28.39 | $28.39 | 89,516 |
| 2020-04-14 | $28.67 | $28.93 | $28.67 | $28.92 | $28.92 | 5,200 |
| 2020-04-13 | $28.26 | $28.29 | $28.26 | $28.29 | $28.29 | 200 |
| 2020-04-09 | $28.41 | $28.73 | $28.40 | $28.52 | $28.52 | 10,297 |
| 2020-04-08 | $27.51 | $28.22 | $27.51 | $28.22 | $28.22 | 18,021 |
| 2020-04-07 | $28.08 | $28.08 | $27.72 | $27.72 | $27.72 | 102,600 |
| 2020-04-06 | $27.33 | $27.73 | $27.24 | $27.73 | $27.73 | 5,266 |
| 2020-04-03 | $26.54 | $26.54 | $26.37 | $26.40 | $26.40 | 3,200 |
| 2020-04-02 | $26.58 | $26.64 | $26.13 | $26.64 | $26.64 | 29,541 |
| 2020-04-01 | $26.41 | $26.57 | $26.01 | $26.22 | $26.22 | 3,700 |
| 2020-03-31 | $27.11 | $27.58 | $27.11 | $27.27 | $27.27 | 7,470 |
| 2020-03-30 | $27.32 | $27.35 | $27.22 | $27.29 | $27.29 | 3,800 |
| 2020-03-27 | $26.80 | $27.06 | $26.72 | $26.76 | $26.76 | 4,900 |
| 2020-03-26 | $26.87 | $27.23 | $26.78 | $27.23 | $27.23 | 24,500 |
| 2020-03-25 | $26.32 | $26.84 | $26.32 | $26.33 | $26.33 | 4,300 |
| 2020-03-24 | $25.74 | $26.13 | $25.74 | $26.13 | $26.13 | 1,200 |
| 2020-03-23 | $24.51 | $24.81 | $23.94 | $24.59 | $24.59 | 58,800 |
| 2020-03-20 | $26.09 | $26.11 | $24.91 | $24.91 | $24.91 | 9,048 |
| 2020-03-19 | $25.36 | $25.91 | $25.17 | $25.55 | $25.55 | 2,181 |
| 2020-03-18 | $25.29 | $25.47 | $24.67 | $25.14 | $25.14 | 26,200 |
| 2020-03-17 | $25.71 | $26.41 | $24.65 | $26.22 | $26.22 | 68,762 |
| 2020-03-16 | $26.70 | $26.76 | $25.39 | $25.40 | $25.40 | 24,000 |
| 2020-03-13 | $26.76 | $27.36 | $23.91 | $27.36 | $27.36 | 16,004 |
| 2020-03-12 | $27.23 | $27.58 | $24.78 | $26.19 | $26.19 | 97,570 |
| 2020-03-11 | $28.59 | $28.60 | $27.76 | $28.03 | $28.03 | 76,562 |
| 2020-03-10 | $28.98 | $29.01 | $27.95 | $28.89 | $28.89 | 49,415 |
| 2020-03-09 | $29.73 | $29.73 | $28.08 | $28.36 | $28.36 | 105,913 |
| 2020-03-06 | $29.53 | $30.03 | $29.17 | $29.73 | $29.73 | 88,457 |
| 2020-03-05 | $30.36 | $30.50 | $29.90 | $30.04 | $30.04 | 44,300 |
| 2020-03-04 | $30.41 | $30.93 | $30.21 | $30.93 | $30.93 | 62,300 |
| 2020-03-03 | $30.78 | $31.41 | $29.84 | $29.94 | $29.94 | 70,766 |
| 2020-03-02 | $29.87 | $30.68 | $29.65 | $30.68 | $30.68 | 246,908 |
| 2020-02-28 | $29.31 | $29.75 | $29.07 | $29.54 | $29.54 | 112,209 |
| 2020-02-27 | $30.41 | $30.71 | $29.89 | $29.89 | $29.89 | 555,067 |
| 2020-02-26 | $31.07 | $31.22 | $30.68 | $30.81 | $30.81 | 72,200 |
| 2020-02-25 | $31.32 | $31.32 | $30.83 | $30.91 | $30.91 | 187,600 |
| 2020-02-24 | $31.51 | $31.59 | $31.38 | $31.41 | $31.41 | 16,500 |
| 2020-02-21 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 10 |
| 2020-02-20 | $32.23 | $32.23 | $32.18 | $32.18 | $32.18 | 900 |
| 2020-02-19 | $32.29 | $32.33 | $32.18 | $32.31 | $32.31 | 6,639 |
| 2020-02-18 | $32.04 | $32.25 | $32.04 | $32.20 | $32.20 | 10,389 |
| 2020-02-14 | $32.13 | $32.25 | $32.13 | $32.19 | $32.19 | 1,864 |
| 2020-02-13 | $32.20 | $32.25 | $32.15 | $32.19 | $32.19 | 3,229 |
| 2020-02-12 | $32.14 | $32.25 | $32.14 | $32.19 | $32.19 | 2,600 |
| 2020-02-11 | $32.25 | $32.26 | $32.03 | $32.10 | $32.10 | 66,089 |
| 2020-02-10 | $31.82 | $32.11 | $31.82 | $32.06 | $32.06 | 2,654 |
| 2020-02-07 | $31.91 | $32.03 | $31.91 | $31.95 | $31.95 | 5,100 |
| 2020-02-06 | $32.13 | $32.13 | $31.99 | $32.02 | $32.02 | 36,117 |
| 2020-02-05 | $31.90 | $32.04 | $31.90 | $31.97 | $31.97 | 4,933 |
| 2020-02-04 | $31.80 | $31.90 | $31.74 | $31.80 | $31.80 | 9,522 |
| 2020-02-03 | $31.60 | $31.60 | $31.45 | $31.53 | $31.53 | 5,618 |
| 2020-01-31 | $31.66 | $31.71 | $31.36 | $31.40 | $31.40 | 26,000 |
| 2020-01-30 | $31.67 | $31.71 | $31.46 | $31.71 | $31.71 | 2,969 |
| 2020-01-29 | $31.75 | $31.77 | $31.67 | $31.67 | $31.67 | 2,000 |
| 2020-01-28 | $31.64 | $31.74 | $31.64 | $31.70 | $31.70 | 3,300 |
| 2020-01-27 | $31.60 | $31.60 | $31.47 | $31.50 | $31.50 | 44,000 |
| 2020-01-24 | $31.99 | $31.99 | $31.75 | $31.77 | $31.77 | 4,000 |
| 2020-01-23 | $31.85 | $31.99 | $31.83 | $31.99 | $31.99 | 3,920 |
| 2020-01-22 | $31.95 | $31.96 | $31.92 | $31.92 | $31.92 | 8,000 |
| 2020-01-21 | $31.98 | $31.98 | $31.86 | $31.89 | $31.89 | 48,821 |
| 2020-01-17 | $31.90 | $31.97 | $31.90 | $31.94 | $31.94 | 32,500 |
| 2020-01-16 | $31.82 | $31.90 | $31.81 | $31.89 | $31.89 | 28,300 |
| 2020-01-15 | $31.78 | $31.81 | $31.71 | $31.76 | $31.76 | 18,420 |
| 2020-01-14 | $31.64 | $31.79 | $31.62 | $31.69 | $31.69 | 9,022 |
| 2020-01-13 | $31.67 | $31.74 | $31.59 | $31.65 | $31.65 | 141,184 |
| 2020-01-10 | $31.60 | $31.69 | $31.59 | $31.63 | $31.63 | 15,921 |
| 2020-01-09 | $31.65 | $31.67 | $31.57 | $31.62 | $31.62 | 56,600 |
| 2020-01-08 | $31.54 | $31.58 | $31.44 | $31.50 | $31.50 | 12,291 |
| 2020-01-07 | $31.52 | $31.52 | $31.42 | $31.44 | $31.44 | 11,537 |
| 2020-01-06 | $31.30 | $31.49 | $31.30 | $31.45 | $31.45 | 17,853 |
| 2020-01-03 | $31.42 | $31.48 | $31.39 | $31.40 | $31.40 | 3,300 |
| 2020-01-02 | $31.51 | $31.52 | $31.42 | $31.51 | $31.51 | 7,700 |
| 2019-12-31 | $31.28 | $31.34 | $31.22 | $31.34 | $31.34 | 2,140 |
| 2019-12-30 | $31.27 | $31.35 | $31.27 | $31.29 | $31.29 | 27,500 |
| 2019-12-27 | $31.31 | $31.47 | $31.31 | $31.38 | $31.38 | 41,200 |
| 2019-12-26 | $31.31 | $31.43 | $31.30 | $31.43 | $31.43 | 8,926 |
| 2019-12-24 | $31.31 | $31.35 | $31.30 | $31.31 | $31.31 | 6,216 |
| 2019-12-23 | $31.40 | $31.40 | $31.26 | $31.31 | $31.31 | 14,560 |
| 2019-12-20 | $31.35 | $31.37 | $31.28 | $31.32 | $31.32 | 24,202 |
| 2019-12-19 | $31.18 | $31.27 | $31.14 | $31.21 | $31.21 | 48,366 |
| 2019-12-18 | $31.21 | $31.22 | $31.10 | $31.16 | $31.16 | 26,269 |
| 2019-12-17 | $31.14 | $31.14 | $31.12 | $31.14 | $31.14 | 8,600 |
| 2019-12-16 | $31.04 | $32.53 | $31.04 | $32.53 | $32.53 | 5,700 |
| 2019-12-13 | $30.99 | $31.05 | $30.92 | $30.98 | $30.98 | 23,908 |
| 2019-12-12 | $31.02 | $31.05 | $30.82 | $30.98 | $30.98 | 6,421 |
| 2019-12-11 | $30.72 | $30.85 | $30.72 | $30.80 | $30.80 | 5,500 |
| 2019-12-10 | $30.79 | $30.82 | $30.70 | $30.70 | $30.70 | 10,533 |
| 2019-12-09 | $30.80 | $30.81 | $30.79 | $30.79 | $30.79 | 3,200 |
| 2019-12-06 | $30.79 | $30.90 | $30.79 | $30.81 | $30.81 | 98,500 |
| 2019-12-05 | $30.63 | $30.70 | $30.53 | $30.66 | $30.66 | 87,320 |
| 2019-12-04 | $30.61 | $30.68 | $30.55 | $30.65 | $30.65 | 8,163 |
| 2019-12-03 | $30.46 | $30.54 | $30.36 | $30.49 | $30.49 | 63,333 |
| 2019-12-02 | $30.71 | $30.71 | $30.58 | $30.60 | $30.60 | 30,900 |
| 2019-11-29 | $30.86 | $30.86 | $30.78 | $30.78 | $30.78 | 25,166 |
| 2019-11-27 | $30.82 | $30.88 | $30.78 | $30.86 | $30.86 | 29,227 |
| 2019-11-26 | $30.81 | $30.81 | $30.71 | $30.81 | $30.81 | 64,620 |
| 2019-11-25 | $30.72 | $30.74 | $30.69 | $30.74 | $30.74 | 20,400 |
| 2019-11-22 | $30.61 | $30.61 | $30.51 | $30.57 | $30.57 | 12,434 |
| 2019-11-21 | $30.54 | $30.57 | $30.49 | $30.52 | $30.52 | 58,663 |
| 2019-11-20 | $30.72 | $30.72 | $30.43 | $30.59 | $30.59 | 91,728 |
| 2019-11-19 | $30.65 | $30.71 | $30.57 | $30.60 | $30.60 | 56,496 |
| 2019-11-18 | $30.61 | $30.67 | $30.59 | $30.64 | $30.64 | 38,873 |