FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC) Exchange: BATS
Data as of May 8, 2024
$35.44 ($0.01) 0.03%
FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $35.35 |
| Previous Close | $35.44 |
| High | $35.45 |
| Low | $35.35 |
| Adjusted Open | $35.35 |
| Previous Adjusted Close | $35.44 |
| Adjusted High | $35.45 |
| Adjusted Low | $35.35 |
Invest in FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
Historical Stock Data for FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | $35.35 | $35.45 | $35.35 | $35.44 | $35.44 | 8,307 |
| 2024-05-07 | $35.46 | $35.47 | $35.37 | $35.43 | $35.43 | 13,122 |
| 2024-05-06 | $35.35 | $35.42 | $35.30 | $35.37 | $35.37 | 260,156 |
| 2024-05-03 | $35.25 | $35.34 | $35.21 | $35.29 | $35.29 | 18,458 |
| 2024-05-02 | $35.11 | $35.17 | $35.05 | $35.17 | $35.17 | 6,412 |
| 2024-05-01 | $35.00 | $35.24 | $35.00 | $35.08 | $35.08 | 36,941 |
| 2024-04-30 | $35.21 | $35.21 | $35.08 | $35.11 | $35.11 | 17,632 |
| 2024-04-29 | $35.21 | $35.26 | $35.18 | $35.22 | $35.22 | 22,764 |
| 2024-04-26 | $35.09 | $35.22 | $35.09 | $35.17 | $35.17 | 17,297 |
| 2024-04-25 | $34.92 | $35.09 | $34.91 | $35.06 | $35.06 | 7,055 |
| 2024-04-24 | $35.11 | $35.13 | $35.04 | $35.13 | $35.13 | 17,688 |
| 2024-04-23 | $34.97 | $35.13 | $34.97 | $35.08 | $35.08 | 24,424 |
| 2024-04-22 | $34.86 | $35.01 | $34.82 | $34.93 | $34.93 | 10,733 |
| 2024-04-19 | $34.90 | $34.90 | $34.77 | $34.77 | $34.77 | 31,496 |
| 2024-04-18 | $34.96 | $34.99 | $34.84 | $34.87 | $34.87 | 14,019 |
| 2024-04-17 | $35.05 | $35.05 | $34.86 | $34.91 | $34.91 | 9,947 |
| 2024-04-16 | $34.90 | $35.01 | $34.89 | $34.91 | $34.91 | 256,046 |
| 2024-04-15 | $35.12 | $35.14 | $34.90 | $34.91 | $34.91 | 36,769 |
| 2024-04-12 | $35.14 | $35.14 | $35.00 | $35.09 | $35.09 | 83,072 |
| 2024-04-11 | $35.10 | $35.23 | $35.07 | $35.21 | $35.21 | 11,865 |
| 2024-04-10 | $35.18 | $35.18 | $35.10 | $35.14 | $35.14 | 8,225 |
| 2024-04-09 | $35.22 | $35.22 | $35.12 | $35.22 | $35.22 | 11,607 |
| 2024-04-08 | $35.16 | $35.26 | $35.16 | $35.19 | $35.19 | 14,479 |
| 2024-04-05 | $35.06 | $35.25 | $35.06 | $35.22 | $35.22 | 84,511 |
| 2024-04-04 | $35.27 | $35.31 | $35.08 | $35.08 | $35.08 | 51,665 |
| 2024-04-03 | $35.22 | $35.28 | $35.15 | $35.19 | $35.19 | 89,792 |
| 2024-04-02 | $35.17 | $35.21 | $35.12 | $35.18 | $35.18 | 48,493 |
| 2024-04-01 | $35.19 | $35.35 | $35.19 | $35.31 | $35.31 | 29,601 |
| 2024-03-28 | $35.24 | $35.33 | $35.24 | $35.26 | $35.26 | 36,223 |
| 2024-03-27 | $35.19 | $35.27 | $35.19 | $35.27 | $35.27 | 25,026 |
| 2024-03-26 | $35.24 | $35.27 | $35.18 | $35.18 | $35.18 | 60,970 |
| 2024-03-25 | $35.25 | $35.26 | $35.21 | $35.21 | $35.21 | 5,385 |
| 2024-03-22 | $35.19 | $35.28 | $35.19 | $35.21 | $35.21 | 19,373 |
| 2024-03-21 | $35.21 | $35.27 | $35.20 | $35.23 | $35.23 | 12,708 |
| 2024-03-20 | $35.12 | $35.18 | $35.07 | $35.16 | $35.16 | 11,335 |
| 2024-03-19 | $35.00 | $35.13 | $35.00 | $35.08 | $35.08 | 9,613 |
| 2024-03-18 | $35.05 | $35.09 | $35.02 | $35.02 | $35.02 | 12,789 |
| 2024-03-15 | $34.99 | $35.03 | $34.95 | $34.96 | $34.96 | 29,199 |
| 2024-03-14 | $35.09 | $35.09 | $34.99 | $35.01 | $35.01 | 31,089 |
| 2024-03-13 | $35.08 | $35.11 | $35.04 | $35.06 | $35.06 | 5,572 |
| 2024-03-12 | $34.96 | $35.11 | $34.96 | $35.06 | $35.06 | 19,579 |
| 2024-03-11 | $34.94 | $35.01 | $34.93 | $34.96 | $34.96 | 29,563 |
| 2024-03-08 | $35.08 | $35.10 | $34.97 | $35.00 | $35.00 | 19,038 |
| 2024-03-07 | $34.99 | $35.07 | $34.98 | $35.07 | $35.07 | 24,632 |
| 2024-03-06 | $34.93 | $35.02 | $34.91 | $34.92 | $34.92 | 16,968 |
| 2024-03-05 | $34.91 | $34.96 | $34.85 | $34.88 | $34.88 | 53,578 |
| 2024-03-04 | $34.96 | $35.04 | $34.96 | $34.97 | $34.97 | 36,086 |
| 2024-03-01 | $34.92 | $35.07 | $34.92 | $34.99 | $34.99 | 26,989 |
| 2024-02-29 | $34.90 | $34.97 | $34.89 | $34.93 | $34.93 | 13,210 |
| 2024-02-28 | $34.85 | $34.94 | $34.85 | $34.88 | $34.88 | 13,856 |
| 2024-02-27 | $34.86 | $34.95 | $34.84 | $34.89 | $34.89 | 36,625 |
| 2024-02-26 | $34.87 | $34.95 | $34.84 | $34.84 | $34.84 | 13,488 |
| 2024-02-23 | $34.88 | $34.96 | $34.88 | $34.88 | $34.88 | 28,775 |
| 2024-02-22 | $34.79 | $34.90 | $34.79 | $34.87 | $34.87 | 15,074 |
| 2024-02-21 | $34.69 | $34.69 | $34.60 | $34.68 | $34.68 | 13,740 |
| 2024-02-20 | $34.65 | $34.70 | $34.61 | $34.64 | $34.64 | 15,504 |
| 2024-02-16 | $34.70 | $34.82 | $34.69 | $34.70 | $34.70 | 24,412 |
| 2024-02-15 | $34.75 | $34.78 | $34.68 | $34.74 | $34.74 | 9,407 |
| 2024-02-14 | $34.64 | $34.76 | $34.59 | $34.76 | $34.76 | 17,656 |
| 2024-02-13 | $34.58 | $34.68 | $34.50 | $34.56 | $34.56 | 40,505 |
| 2024-02-12 | $34.73 | $34.84 | $34.73 | $34.74 | $34.74 | 128,140 |
| 2024-02-09 | $34.78 | $34.82 | $34.72 | $34.79 | $34.79 | 11,222 |
| 2024-02-08 | $34.68 | $34.77 | $34.68 | $34.75 | $34.75 | 26,020 |
| 2024-02-07 | $34.65 | $34.80 | $34.65 | $34.74 | $34.74 | 8,892 |
| 2024-02-06 | $34.68 | $34.68 | $34.58 | $34.66 | $34.66 | 20,033 |
| 2024-02-05 | $34.56 | $34.67 | $34.50 | $34.65 | $34.65 | 31,342 |
| 2024-02-02 | $34.51 | $34.70 | $34.51 | $34.60 | $34.60 | 115,667 |
| 2024-02-01 | $34.45 | $34.58 | $34.44 | $34.50 | $34.50 | 112,913 |
| 2024-01-31 | $34.50 | $34.59 | $34.41 | $34.41 | $34.41 | 67,501 |
| 2024-01-30 | $34.59 | $34.63 | $34.53 | $34.61 | $34.61 | 27,458 |
| 2024-01-29 | $34.52 | $34.58 | $34.47 | $34.57 | $34.57 | 5,380 |
| 2024-01-26 | $34.56 | $34.56 | $34.46 | $34.49 | $34.49 | 22,845 |
| 2024-01-25 | $34.46 | $34.56 | $34.43 | $34.49 | $34.49 | 40,017 |
| 2024-01-24 | $34.48 | $34.73 | $34.46 | $34.48 | $34.48 | 40,598 |
| 2024-01-23 | $34.44 | $34.51 | $34.39 | $34.51 | $34.51 | 787,261 |
| 2024-01-22 | $34.37 | $34.47 | $34.37 | $34.45 | $34.45 | 295,191 |
| 2024-01-19 | $34.35 | $34.42 | $34.26 | $34.40 | $34.40 | 33,315 |
| 2024-01-18 | $34.10 | $34.26 | $34.08 | $34.26 | $34.26 | 141,759 |
| 2024-01-17 | $34.13 | $34.14 | $34.01 | $34.07 | $34.07 | 26,739 |
| 2024-01-16 | $34.29 | $34.29 | $34.10 | $34.21 | $34.21 | 112,172 |
| 2024-01-12 | $34.19 | $34.32 | $34.18 | $34.28 | $34.28 | 69,429 |
| 2024-01-11 | $34.35 | $34.35 | $34.07 | $34.18 | $34.18 | 133,189 |
| 2024-01-10 | $34.16 | $34.24 | $34.10 | $34.22 | $34.22 | 43,729 |
| 2024-01-09 | $34.06 | $34.14 | $34.01 | $34.14 | $34.14 | 68,643 |
| 2024-01-08 | $33.87 | $34.14 | $33.87 | $34.14 | $34.14 | 67,648 |
| 2024-01-05 | $33.82 | $33.99 | $33.82 | $33.94 | $33.94 | 176,603 |
| 2024-01-04 | $33.89 | $33.96 | $33.88 | $33.88 | $33.88 | 50,164 |
| 2024-01-03 | $33.99 | $33.99 | $33.89 | $33.89 | $33.89 | 172,517 |
| 2024-01-02 | $33.97 | $34.05 | $33.92 | $34.02 | $34.02 | 331,819 |
| 2023-12-29 | $34.17 | $34.17 | $34.02 | $34.03 | $34.03 | 83,461 |
| 2023-12-28 | $34.14 | $34.15 | $34.10 | $34.12 | $34.12 | 98,592 |
| 2023-12-27 | $34.09 | $34.18 | $34.02 | $34.13 | $34.13 | 90,525 |
| 2023-12-26 | $34.08 | $34.09 | $33.98 | $34.07 | $34.07 | 104,471 |
| 2023-12-22 | $33.99 | $34.05 | $33.96 | $34.01 | $34.01 | 51,997 |
| 2023-12-21 | $33.97 | $33.98 | $33.85 | $33.97 | $33.97 | 49,136 |
| 2023-12-20 | $34.07 | $34.08 | $33.81 | $33.85 | $33.85 | 259,596 |
| 2023-12-19 | $34.04 | $34.05 | $34.00 | $34.05 | $34.05 | 90,540 |
| 2023-12-18 | $34.03 | $34.03 | $33.90 | $33.97 | $33.97 | 1,220,441 |
| 2023-12-15 | $33.91 | $33.97 | $33.87 | $33.97 | $33.97 | 328,619 |
| 2023-12-14 | $33.98 | $33.98 | $33.86 | $33.89 | $33.89 | 38,790 |
| 2023-12-13 | $33.92 | $33.95 | $33.86 | $33.91 | $33.91 | 219,322 |
| 2023-12-12 | $33.91 | $33.93 | $33.86 | $33.92 | $33.92 | 18,361 |
| 2023-12-11 | $33.92 | $33.94 | $33.85 | $33.90 | $33.90 | 24,953 |
| 2023-12-08 | $33.85 | $33.95 | $33.84 | $33.91 | $33.91 | 52,060 |
| 2023-12-07 | $33.91 | $33.92 | $33.83 | $33.87 | $33.87 | 30,408 |
| 2023-12-06 | $33.91 | $33.91 | $33.82 | $33.83 | $33.83 | 14,906 |
| 2023-12-05 | $33.81 | $33.92 | $33.81 | $33.86 | $33.86 | 194,394 |
| 2023-12-04 | $33.80 | $33.90 | $33.80 | $33.82 | $33.82 | 135,728 |
| 2023-12-01 | $33.89 | $33.90 | $33.80 | $33.85 | $33.85 | 85,907 |
| 2023-11-30 | $33.87 | $33.88 | $33.78 | $33.83 | $33.83 | 7,123 |
| 2023-11-29 | $33.79 | $33.88 | $33.78 | $33.86 | $33.86 | 19,211 |
| 2023-11-28 | $33.78 | $33.82 | $33.77 | $33.78 | $33.78 | 594,248 |
| 2023-11-27 | $33.81 | $33.81 | $33.77 | $33.81 | $33.81 | 8,051 |
| 2023-11-24 | $33.81 | $33.81 | $33.76 | $33.81 | $33.81 | 937 |
| 2023-11-22 | $33.87 | $33.87 | $33.75 | $33.79 | $33.79 | 13,222 |
| 2023-11-21 | $33.84 | $33.84 | $33.73 | $33.77 | $33.77 | 16,277 |
| 2023-11-20 | $33.70 | $33.81 | $33.70 | $33.74 | $33.74 | 48,306 |
| 2023-11-17 | $33.81 | $33.81 | $33.71 | $33.76 | $33.76 | 8,183 |
| 2023-11-16 | $33.76 | $33.79 | $33.68 | $33.72 | $33.72 | 15,174 |
| 2023-11-15 | $33.66 | $33.77 | $33.66 | $33.73 | $33.73 | 126,503 |
| 2023-11-14 | $33.67 | $33.75 | $33.67 | $33.68 | $33.68 | 70,137 |
| 2023-11-13 | $33.62 | $33.65 | $33.59 | $33.61 | $33.61 | 11,847 |
| 2023-11-10 | $33.53 | $33.65 | $33.52 | $33.63 | $33.63 | 8,904 |
| 2023-11-09 | $33.54 | $33.62 | $33.49 | $33.49 | $33.49 | 7,882 |
| 2023-11-08 | $33.52 | $33.62 | $33.50 | $33.54 | $33.54 | 11,194 |
| 2023-11-07 | $33.52 | $33.57 | $33.48 | $33.52 | $33.52 | 14,024 |
| 2023-11-06 | $33.51 | $33.54 | $33.44 | $33.49 | $33.49 | 10,493 |
| 2023-11-03 | $33.47 | $33.53 | $33.40 | $33.47 | $33.47 | 30,695 |
| 2023-11-02 | $33.21 | $33.38 | $33.21 | $33.36 | $33.36 | 17,360 |
| 2023-11-01 | $32.98 | $33.15 | $32.91 | $33.11 | $33.11 | 7,275 |
| 2023-10-31 | $32.72 | $32.95 | $32.66 | $32.95 | $32.95 | 7,558 |
| 2023-10-30 | $32.73 | $32.80 | $32.55 | $32.75 | $32.75 | 74,597 |
| 2023-10-27 | $32.60 | $32.62 | $32.38 | $32.49 | $32.49 | 91,582 |
| 2023-10-26 | $32.59 | $32.67 | $32.52 | $32.57 | $32.57 | 107,198 |
| 2023-10-25 | $32.88 | $32.88 | $32.72 | $32.79 | $32.79 | 100,415 |
| 2023-10-24 | $32.92 | $32.99 | $32.90 | $32.99 | $32.99 | 6,999 |
| 2023-10-23 | $32.73 | $33.01 | $32.73 | $32.82 | $32.82 | 39,951 |
| 2023-10-20 | $32.92 | $32.95 | $32.82 | $32.84 | $32.84 | 86,059 |
| 2023-10-19 | $33.08 | $33.14 | $32.93 | $32.97 | $32.97 | 8,341 |
| 2023-10-18 | $33.26 | $33.26 | $33.04 | $33.06 | $33.06 | 99,907 |
| 2023-10-17 | $33.14 | $33.28 | $33.12 | $33.23 | $33.23 | 22,125 |
| 2023-10-16 | $33.18 | $33.26 | $33.17 | $33.20 | $33.20 | 49,022 |
| 2023-10-13 | $33.31 | $33.31 | $33.05 | $33.07 | $33.07 | 12,935 |
| 2023-10-12 | $33.32 | $33.32 | $33.12 | $33.15 | $33.15 | 19,309 |
| 2023-10-11 | $33.18 | $33.20 | $33.12 | $33.20 | $33.20 | 13,208 |
| 2023-10-10 | $33.08 | $33.26 | $33.07 | $33.21 | $33.21 | 42,095 |
| 2023-10-09 | $33.03 | $33.15 | $32.93 | $33.15 | $33.15 | 202,147 |
| 2023-10-06 | $32.85 | $33.07 | $32.85 | $33.04 | $33.04 | 10,810 |
| 2023-10-05 | $32.83 | $32.87 | $32.71 | $32.86 | $32.86 | 26,506 |
| 2023-10-04 | $32.76 | $32.86 | $32.68 | $32.86 | $32.86 | 10,827 |
| 2023-10-03 | $32.89 | $32.89 | $32.66 | $32.70 | $32.70 | 6,532 |
| 2023-10-02 | $32.87 | $32.91 | $32.82 | $32.91 | $32.91 | 78,601 |
| 2023-09-29 | $33.00 | $33.04 | $32.89 | $32.89 | $32.89 | 5,853 |
| 2023-09-28 | $32.88 | $32.97 | $32.88 | $32.93 | $32.93 | 10,738 |
| 2023-09-27 | $32.86 | $32.88 | $32.70 | $32.87 | $32.87 | 36,965 |
| 2023-09-26 | $32.89 | $32.91 | $32.75 | $32.84 | $32.84 | 43,172 |
| 2023-09-25 | $32.97 | $33.04 | $32.93 | $33.04 | $33.04 | 10,328 |
| 2023-09-22 | $33.02 | $33.04 | $32.98 | $32.99 | $32.99 | 12,781 |
| 2023-09-21 | $33.04 | $33.12 | $32.98 | $33.00 | $33.00 | 12,752 |
| 2023-09-20 | $33.29 | $33.29 | $33.17 | $33.17 | $33.17 | 17,713 |
| 2023-09-19 | $33.15 | $33.24 | $33.15 | $33.21 | $33.21 | 69,841 |
| 2023-09-18 | $33.19 | $33.26 | $33.17 | $33.24 | $33.24 | 16,904 |
| 2023-09-15 | $33.20 | $33.35 | $33.19 | $33.22 | $33.22 | 224,423 |
| 2023-09-14 | $33.22 | $33.26 | $33.19 | $33.23 | $33.23 | 20,121 |
| 2023-09-13 | $33.21 | $33.21 | $33.13 | $33.14 | $33.14 | 90,009 |
| 2023-09-12 | $33.17 | $33.20 | $33.11 | $33.15 | $33.15 | 8,058 |
| 2023-09-11 | $33.12 | $33.17 | $33.11 | $33.14 | $33.14 | 19,048 |
| 2023-09-08 | $33.07 | $33.16 | $33.06 | $33.08 | $33.08 | 17,947 |
| 2023-09-07 | $33.09 | $33.10 | $32.99 | $33.06 | $33.06 | 83,381 |
| 2023-09-06 | $33.13 | $33.14 | $33.02 | $33.11 | $33.11 | 24,359 |
| 2023-09-05 | $33.20 | $33.20 | $33.10 | $33.10 | $33.10 | 17,617 |
| 2023-09-01 | $33.11 | $33.19 | $33.10 | $33.11 | $33.11 | 14,342 |
| 2023-08-31 | $33.06 | $33.16 | $33.06 | $33.08 | $33.08 | 82,739 |
| 2023-08-30 | $33.06 | $33.12 | $33.05 | $33.05 | $33.05 | 25,637 |
| 2023-08-29 | $32.89 | $33.07 | $32.89 | $33.03 | $33.03 | 34,137 |
| 2023-08-28 | $32.97 | $32.97 | $32.89 | $32.91 | $32.91 | 14,895 |
| 2023-08-25 | $32.80 | $32.93 | $32.79 | $32.84 | $32.84 | 12,882 |
| 2023-08-24 | $32.89 | $32.89 | $32.79 | $32.79 | $32.79 | 2,400 |
| 2023-08-23 | $32.85 | $32.92 | $32.85 | $32.85 | $32.85 | 12,375 |
| 2023-08-22 | $32.80 | $32.81 | $32.75 | $32.75 | $32.75 | 13,586 |
| 2023-08-21 | $32.78 | $32.82 | $32.67 | $32.77 | $32.77 | 33,758 |
| 2023-08-18 | $32.70 | $32.75 | $32.69 | $32.72 | $32.72 | 10,125 |
| 2023-08-17 | $32.74 | $32.81 | $32.68 | $32.72 | $32.72 | 37,164 |
| 2023-08-16 | $32.78 | $32.88 | $32.73 | $32.73 | $32.73 | 25,433 |
| 2023-08-15 | $32.81 | $32.88 | $32.81 | $32.83 | $32.83 | 3,086 |
| 2023-08-14 | $32.84 | $32.93 | $32.83 | $32.88 | $32.88 | 10,279 |
| 2023-08-11 | $32.89 | $32.89 | $32.81 | $32.83 | $32.83 | 54,229 |
| 2023-08-10 | $32.82 | $32.94 | $32.81 | $32.81 | $32.81 | 35,204 |
| 2023-08-09 | $32.81 | $32.91 | $32.75 | $32.79 | $32.79 | 107,395 |
| 2023-08-08 | $32.92 | $32.92 | $32.75 | $32.84 | $32.84 | 27,035 |
| 2023-08-07 | $32.87 | $32.87 | $32.84 | $32.86 | $32.86 | 3,936 |
| 2023-08-04 | $32.83 | $32.93 | $32.75 | $32.77 | $32.77 | 6,383 |
| 2023-08-03 | $32.75 | $32.89 | $32.75 | $32.81 | $32.81 | 18,081 |
| 2023-08-02 | $32.84 | $32.86 | $32.78 | $32.80 | $32.80 | 26,203 |
| 2023-08-01 | $32.89 | $32.97 | $32.89 | $32.92 | $32.92 | 13,514 |
| 2023-07-31 | $32.96 | $32.98 | $32.91 | $32.92 | $32.92 | 24,687 |
| 2023-07-28 | $32.92 | $32.97 | $32.92 | $32.93 | $32.93 | 31,792 |
| 2023-07-27 | $32.97 | $32.99 | $32.84 | $32.85 | $32.85 | 9,878 |
| 2023-07-26 | $32.89 | $32.94 | $32.87 | $32.89 | $32.89 | 55,054 |
| 2023-07-25 | $32.90 | $32.94 | $32.87 | $32.88 | $32.88 | 124,824 |
| 2023-07-24 | $32.87 | $32.89 | $32.85 | $32.85 | $32.85 | 77,828 |
| 2023-07-21 | $32.85 | $32.89 | $32.83 | $32.89 | $32.89 | 64,797 |
| 2023-07-20 | $32.81 | $32.90 | $32.80 | $32.86 | $32.86 | 80,988 |
| 2023-07-19 | $32.88 | $32.91 | $32.78 | $32.84 | $32.84 | 63,629 |
| 2023-07-18 | $32.82 | $32.90 | $32.80 | $32.86 | $32.86 | 15,051 |
| 2023-07-17 | $32.77 | $32.87 | $32.77 | $32.81 | $32.81 | 95,929 |
| 2023-07-14 | $32.90 | $32.90 | $32.78 | $32.78 | $32.78 | 52,512 |
| 2023-07-13 | $32.75 | $32.81 | $32.75 | $32.80 | $32.80 | 31,773 |
| 2023-07-12 | $32.78 | $32.79 | $32.72 | $32.73 | $32.73 | 21,638 |
| 2023-07-11 | $32.60 | $32.65 | $32.60 | $32.65 | $32.65 | 27,478 |
| 2023-07-10 | $32.53 | $32.60 | $32.53 | $32.58 | $32.58 | 9,429 |
| 2023-07-07 | $32.38 | $32.67 | $32.38 | $32.55 | $32.55 | 122,901 |
| 2023-07-06 | $32.50 | $32.61 | $32.45 | $32.55 | $32.55 | 30,406 |
| 2023-07-05 | $32.68 | $32.68 | $32.60 | $32.62 | $32.62 | 23,469 |
| 2023-07-03 | $32.65 | $32.69 | $32.63 | $32.67 | $32.67 | 6,479 |
| 2023-06-30 | $32.56 | $32.68 | $32.56 | $32.63 | $32.63 | 35,656 |
| 2023-06-29 | $32.49 | $32.59 | $32.49 | $32.54 | $32.54 | 69,684 |
| 2023-06-28 | $32.43 | $32.53 | $32.43 | $32.50 | $32.50 | 45,683 |
| 2023-06-27 | $32.46 | $32.48 | $32.39 | $32.47 | $32.47 | 44,968 |
| 2023-06-26 | $32.33 | $32.44 | $32.33 | $32.37 | $32.37 | 25,570 |
| 2023-06-23 | $32.49 | $32.51 | $32.38 | $32.38 | $32.38 | 14,800 |
| 2023-06-22 | $32.35 | $32.47 | $32.35 | $32.43 | $32.43 | 42,042 |
| 2023-06-21 | $32.36 | $32.45 | $32.34 | $32.37 | $32.37 | 317,138 |
| 2023-06-20 | $32.40 | $32.44 | $32.35 | $32.40 | $32.40 | 37,549 |
| 2023-06-16 | $32.49 | $32.53 | $32.47 | $32.51 | $32.51 | 73,276 |
| 2023-06-15 | $32.34 | $32.52 | $32.34 | $32.51 | $32.51 | 17,294 |
| 2023-06-14 | $32.45 | $32.45 | $32.31 | $32.38 | $32.38 | 17,538 |
| 2023-06-13 | $32.42 | $32.43 | $32.31 | $32.42 | $32.42 | 156,718 |
| 2023-06-12 | $32.22 | $32.36 | $32.22 | $32.31 | $32.31 | 51,823 |
| 2023-06-09 | $32.25 | $32.32 | $32.24 | $32.31 | $32.31 | 28,698 |
| 2023-06-08 | $32.12 | $32.25 | $32.12 | $32.23 | $32.23 | 139,534 |
| 2023-06-07 | $32.16 | $32.18 | $32.13 | $32.14 | $32.14 | 14,483 |
| 2023-06-06 | $32.11 | $32.18 | $32.11 | $32.15 | $32.15 | 21,652 |
| 2023-06-05 | $32.16 | $32.19 | $32.09 | $32.14 | $32.14 | 16,571 |
| 2023-06-02 | $32.12 | $32.15 | $32.05 | $32.09 | $32.09 | 9,218 |
| 2023-06-01 | $31.71 | $32.01 | $31.71 | $31.97 | $31.97 | 75,699 |
| 2023-05-31 | $31.94 | $31.94 | $31.76 | $31.83 | $31.83 | 15,373 |
| 2023-05-30 | $32.01 | $32.01 | $31.79 | $31.87 | $31.87 | 19,842 |
| 2023-05-26 | $31.76 | $31.89 | $31.76 | $31.87 | $31.87 | 77,646 |
| 2023-05-25 | $31.80 | $31.80 | $31.63 | $31.70 | $31.70 | 8,558 |
| 2023-05-24 | $31.55 | $31.65 | $31.55 | $31.61 | $31.61 | 14,297 |
| 2023-05-23 | $31.82 | $31.83 | $31.70 | $31.76 | $31.76 | 11,226 |
| 2023-05-22 | $31.89 | $31.89 | $31.77 | $31.85 | $31.85 | 14,376 |
| 2023-05-19 | $31.94 | $31.94 | $31.75 | $31.82 | $31.82 | 24,284 |
| 2023-05-18 | $31.70 | $31.83 | $31.70 | $31.83 | $31.83 | 82,521 |
| 2023-05-17 | $31.57 | $31.71 | $31.56 | $31.70 | $31.70 | 13,749 |
| 2023-05-16 | $31.55 | $31.61 | $31.51 | $31.51 | $31.51 | 24,331 |
| 2023-05-15 | $31.54 | $31.61 | $31.53 | $31.58 | $31.58 | 25,476 |
| 2023-05-12 | $31.65 | $31.65 | $31.47 | $31.53 | $31.53 | 22,580 |
| 2023-05-11 | $31.52 | $31.61 | $31.50 | $31.54 | $31.54 | 31,189 |
| 2023-05-10 | $31.73 | $31.73 | $31.45 | $31.56 | $31.56 | 57,036 |
| 2023-05-09 | $31.43 | $31.57 | $31.43 | $31.49 | $31.49 | 17,552 |
| 2023-05-08 | $31.49 | $31.59 | $31.48 | $31.50 | $31.50 | 31,870 |
| 2023-05-05 | $31.50 | $31.60 | $31.38 | $31.48 | $31.48 | 16,605 |
| 2023-05-04 | $31.31 | $31.31 | $31.23 | $31.23 | $31.23 | 31,318 |
| 2023-05-03 | $31.44 | $31.58 | $31.34 | $31.34 | $31.34 | 43,385 |
| 2023-05-02 | $31.53 | $31.61 | $31.35 | $31.42 | $31.42 | 51,087 |
| 2023-05-01 | $31.55 | $31.68 | $31.55 | $31.61 | $31.61 | 24,902 |
| 2023-04-28 | $31.54 | $31.60 | $31.42 | $31.54 | $31.54 | 33,088 |
| 2023-04-27 | $31.42 | $31.48 | $31.30 | $31.43 | $31.43 | 48,299 |
| 2023-04-26 | $31.34 | $31.37 | $31.17 | $31.26 | $31.26 | 12,129 |
| 2023-04-25 | $31.52 | $31.52 | $31.24 | $31.24 | $31.24 | 26,480 |
| 2023-04-24 | $31.41 | $31.49 | $31.39 | $31.42 | $31.42 | 23,927 |
| 2023-04-21 | $31.40 | $31.51 | $31.38 | $31.42 | $31.42 | 9,236 |
| 2023-04-20 | $31.35 | $31.49 | $31.35 | $31.40 | $31.40 | 53,910 |
| 2023-04-19 | $31.38 | $31.54 | $31.38 | $31.47 | $31.47 | 99,086 |
| 2023-04-18 | $31.46 | $31.57 | $31.41 | $31.48 | $31.48 | 18,610 |
| 2023-04-17 | $31.42 | $31.47 | $31.34 | $31.44 | $31.44 | 33,490 |
| 2023-04-14 | $31.46 | $31.46 | $31.31 | $31.38 | $31.38 | 69,743 |
| 2023-04-13 | $31.36 | $31.48 | $31.29 | $31.43 | $31.43 | 676,414 |
| 2023-04-12 | $31.33 | $31.42 | $31.23 | $31.23 | $31.23 | 28,403 |
| 2023-04-11 | $31.26 | $31.35 | $31.22 | $31.25 | $31.25 | 238,826 |
| 2023-04-10 | $31.26 | $31.32 | $31.14 | $31.25 | $31.25 | 95,448 |
| 2023-04-06 | $31.17 | $31.29 | $31.13 | $31.25 | $31.25 | 222,698 |
| 2023-04-05 | $31.21 | $31.25 | $31.15 | $31.19 | $31.19 | 62,438 |
| 2023-04-04 | $31.28 | $31.34 | $31.18 | $31.27 | $31.27 | 47,949 |
| 2023-04-03 | $31.28 | $31.36 | $31.18 | $31.34 | $31.34 | 26,065 |
| 2023-03-31 | $31.10 | $31.24 | $31.07 | $31.22 | $31.22 | 241,659 |
| 2023-03-30 | $31.03 | $31.10 | $30.96 | $31.02 | $31.02 | 134,195 |
| 2023-03-29 | $30.94 | $31.01 | $30.88 | $30.96 | $30.96 | 14,877 |
| 2023-03-28 | $30.77 | $30.83 | $30.76 | $30.78 | $30.78 | 36,207 |
| 2023-03-27 | $30.94 | $30.94 | $30.77 | $30.79 | $30.79 | 27,351 |
| 2023-03-24 | $30.71 | $30.83 | $30.58 | $30.75 | $30.75 | 23,032 |
| 2023-03-23 | $30.69 | $30.96 | $30.55 | $30.66 | $30.66 | 122,379 |
| 2023-03-22 | $30.82 | $30.96 | $30.64 | $30.64 | $30.64 | 19,175 |
| 2023-03-21 | $30.77 | $30.85 | $30.71 | $30.80 | $30.80 | 29,213 |
| 2023-03-20 | $30.55 | $30.68 | $30.44 | $30.59 | $30.59 | 310,835 |
| 2023-03-17 | $30.56 | $30.59 | $30.45 | $30.45 | $30.45 | 19,293 |
| 2023-03-16 | $30.43 | $30.70 | $30.31 | $30.63 | $30.63 | 541,779 |
| 2023-03-15 | $30.29 | $30.48 | $30.23 | $30.40 | $30.40 | 86,230 |
| 2023-03-14 | $30.59 | $30.65 | $30.39 | $30.53 | $30.53 | 29,031 |
| 2023-03-13 | $30.11 | $30.51 | $30.11 | $30.34 | $30.34 | 28,550 |
| 2023-03-10 | $30.42 | $30.48 | $30.14 | $30.25 | $30.25 | 88,815 |
| 2023-03-09 | $30.84 | $30.84 | $30.43 | $30.50 | $30.50 | 42,250 |
| 2023-03-08 | $30.74 | $30.79 | $30.65 | $30.71 | $30.71 | 36,623 |
| 2023-03-07 | $30.85 | $30.91 | $30.66 | $30.72 | $30.72 | 108,720 |
| 2023-03-06 | $30.99 | $31.00 | $30.87 | $30.94 | $30.94 | 30,873 |
| 2023-03-03 | $30.76 | $30.91 | $30.74 | $30.87 | $30.87 | 98,158 |
| 2023-03-02 | $30.57 | $30.73 | $30.53 | $30.73 | $30.73 | 77,214 |
| 2023-03-01 | $30.67 | $30.72 | $30.53 | $30.64 | $30.64 | 92,032 |
| 2023-02-28 | $30.72 | $30.77 | $30.59 | $30.71 | $30.71 | 49,622 |
| 2023-02-27 | $30.64 | $30.78 | $30.57 | $30.69 | $30.69 | 33,767 |
| 2023-02-24 | $30.51 | $30.64 | $30.46 | $30.55 | $30.55 | 39,033 |
| 2023-02-23 | $30.79 | $30.79 | $30.53 | $30.69 | $30.69 | 70,659 |
| 2023-02-22 | $30.73 | $30.73 | $30.55 | $30.63 | $30.63 | 66,059 |
| 2023-02-21 | $30.84 | $30.84 | $30.61 | $30.67 | $30.67 | 72,116 |
| 2023-02-17 | $30.76 | $30.92 | $30.76 | $30.86 | $30.86 | 286,573 |
| 2023-02-16 | $30.91 | $31.03 | $30.90 | $30.90 | $30.90 | 33,665 |
| 2023-02-15 | $31.04 | $31.10 | $30.95 | $31.04 | $31.04 | 123,278 |
| 2023-02-14 | $31.02 | $31.12 | $30.87 | $31.09 | $31.09 | 33,116 |
| 2023-02-13 | $30.82 | $31.02 | $30.82 | $30.97 | $30.97 | 11,749 |
| 2023-02-10 | $30.87 | $30.90 | $30.72 | $30.89 | $30.89 | 109,673 |
| 2023-02-09 | $31.30 | $31.33 | $30.80 | $30.82 | $30.82 | 88,739 |
| 2023-02-08 | $31.03 | $31.10 | $30.91 | $30.92 | $30.92 | 54,298 |
| 2023-02-07 | $30.90 | $31.18 | $30.90 | $31.17 | $31.17 | 141,295 |
| 2023-02-06 | $31.04 | $31.04 | $30.89 | $30.94 | $30.94 | 86,347 |
| 2023-02-03 | $31.12 | $31.17 | $30.96 | $31.02 | $31.02 | 51,525 |
| 2023-02-02 | $31.22 | $31.22 | $31.05 | $31.20 | $31.20 | 26,941 |
| 2023-02-01 | $30.94 | $31.13 | $30.80 | $31.02 | $31.02 | 173,858 |
| 2023-01-31 | $30.79 | $30.89 | $30.71 | $30.89 | $30.89 | 98,844 |
| 2023-01-30 | $30.85 | $30.89 | $30.75 | $30.75 | $30.75 | 50,080 |
| 2023-01-27 | $30.85 | $30.95 | $30.79 | $30.95 | $30.95 | 133,902 |
| 2023-01-26 | $30.83 | $30.84 | $30.70 | $30.81 | $30.81 | 98,853 |
| 2023-01-25 | $30.59 | $30.73 | $30.42 | $30.70 | $30.70 | 76,692 |
| 2023-01-24 | $30.63 | $30.74 | $30.53 | $30.63 | $30.63 | 134,036 |
| 2023-01-23 | $30.61 | $30.71 | $30.55 | $30.63 | $30.63 | 110,662 |
| 2023-01-20 | $30.33 | $30.53 | $30.19 | $30.52 | $30.52 | 360,309 |
| 2023-01-19 | $30.26 | $30.32 | $30.10 | $30.26 | $30.26 | 84,896 |
| 2023-01-18 | $30.48 | $30.54 | $30.31 | $30.34 | $30.34 | 67,887 |
| 2023-01-17 | $30.52 | $30.52 | $30.41 | $30.48 | $30.48 | 91,179 |
| 2023-01-13 | $30.34 | $30.51 | $30.30 | $30.51 | $30.51 | 72,598 |
| 2023-01-12 | $30.41 | $30.45 | $30.22 | $30.45 | $30.45 | 223,195 |
| 2023-01-11 | $30.27 | $30.35 | $30.13 | $30.35 | $30.35 | 211,110 |
| 2023-01-10 | $30.03 | $30.15 | $29.93 | $30.08 | $30.08 | 96,953 |
| 2023-01-09 | $30.10 | $30.20 | $30.00 | $30.04 | $30.04 | 210,788 |
| 2023-01-06 | $29.74 | $30.09 | $29.67 | $30.05 | $30.05 | 571,411 |
| 2023-01-05 | $29.77 | $29.77 | $29.58 | $29.63 | $29.63 | 103,478 |
| 2023-01-04 | $29.82 | $29.87 | $29.62 | $29.80 | $29.80 | 191,292 |
| 2023-01-03 | $29.85 | $29.85 | $29.55 | $29.73 | $29.73 | 291,076 |
| 2022-12-30 | $29.68 | $29.76 | $29.54 | $29.76 | $29.76 | 210,427 |
| 2022-12-29 | $29.63 | $29.77 | $29.60 | $29.71 | $29.71 | 148,186 |
| 2022-12-28 | $29.62 | $29.73 | $29.46 | $29.52 | $29.52 | 308,459 |
| 2022-12-27 | $29.72 | $29.72 | $29.55 | $29.67 | $29.67 | 493,342 |
| 2022-12-23 | $29.60 | $29.72 | $29.45 | $29.72 | $29.72 | 213,802 |
| 2022-12-22 | $29.72 | $29.72 | $29.40 | $29.61 | $29.61 | 616,218 |
| 2022-12-21 | $29.72 | $29.84 | $29.69 | $29.78 | $29.78 | 500,314 |
| 2022-12-20 | $29.55 | $29.63 | $29.46 | $29.58 | $29.58 | 546,426 |
| 2022-12-19 | $29.76 | $29.76 | $29.41 | $29.59 | $29.59 | 1,447,161 |
| 2022-12-16 | $29.80 | $29.82 | $29.50 | $29.72 | $29.72 | 2,135,629 |
| 2022-12-15 | $30.04 | $30.04 | $29.77 | $29.83 | $29.83 | 184,415 |
| 2022-12-14 | $30.08 | $30.13 | $30.01 | $30.10 | $30.10 | 12,199 |
| 2022-12-13 | $30.03 | $30.12 | $29.96 | $29.98 | $29.98 | 29,126 |
| 2022-12-12 | $29.82 | $29.88 | $29.78 | $29.85 | $29.85 | 25,006 |
| 2022-12-09 | $29.84 | $29.86 | $29.80 | $29.81 | $29.81 | 17,638 |
| 2022-12-08 | $29.85 | $29.86 | $29.81 | $29.82 | $29.82 | 12,824 |
| 2022-12-07 | $29.72 | $29.76 | $29.65 | $29.72 | $29.72 | 31,818 |
| 2022-12-06 | $29.97 | $29.97 | $29.67 | $29.72 | $29.72 | 34,394 |
| 2022-12-05 | $29.98 | $30.00 | $29.83 | $29.86 | $29.86 | 13,914 |
| 2022-12-02 | $29.94 | $30.00 | $29.94 | $29.99 | $29.99 | 19,169 |
| 2022-12-01 | $30.07 | $30.07 | $29.92 | $30.03 | $30.03 | 78,721 |
| 2022-11-30 | $29.65 | $29.99 | $29.61 | $29.95 | $29.95 | 18,572 |
| 2022-11-29 | $29.69 | $29.76 | $29.62 | $29.70 | $29.70 | 11,291 |
| 2022-11-28 | $29.86 | $29.86 | $29.64 | $29.70 | $29.70 | 13,817 |
| 2022-11-25 | $29.81 | $29.89 | $29.81 | $29.86 | $29.86 | 7,022 |
| 2022-11-23 | $29.69 | $29.89 | $29.69 | $29.79 | $29.79 | 15,866 |
| 2022-11-22 | $29.60 | $29.76 | $29.60 | $29.75 | $29.75 | 6,773 |
| 2022-11-21 | $29.49 | $29.63 | $29.49 | $29.58 | $29.58 | 1,422,673 |
| 2022-11-18 | $29.60 | $29.60 | $29.49 | $29.57 | $29.57 | 7,874 |
| 2022-11-17 | $29.39 | $29.54 | $29.33 | $29.48 | $29.48 | 11,673 |
| 2022-11-16 | $29.55 | $29.57 | $29.51 | $29.55 | $29.55 | 6,392 |
| 2022-11-15 | $29.67 | $29.67 | $29.50 | $29.52 | $29.52 | 131,774 |
| 2022-11-14 | $29.53 | $29.64 | $29.50 | $29.50 | $29.50 | 20,166 |
| 2022-11-11 | $29.47 | $29.59 | $29.42 | $29.59 | $29.59 | 36,945 |
| 2022-11-10 | $29.23 | $29.38 | $29.23 | $29.38 | $29.38 | 112,458 |
| 2022-11-09 | $28.87 | $28.87 | $28.55 | $28.61 | $28.61 | 137,749 |
| 2022-11-08 | $28.95 | $29.05 | $28.83 | $28.92 | $28.92 | 28,953 |
| 2022-11-07 | $28.68 | $28.92 | $28.55 | $28.87 | $28.87 | 47,318 |
| 2022-11-04 | $28.61 | $28.67 | $28.45 | $28.67 | $28.67 | 8,044 |
| 2022-11-03 | $28.45 | $28.53 | $28.42 | $28.42 | $28.42 | 5,049 |
| 2022-11-02 | $28.84 | $28.99 | $28.61 | $28.61 | $28.61 | 5,122 |
| 2022-11-01 | $29.09 | $29.09 | $28.84 | $28.98 | $28.98 | 68,301 |
| 2022-10-31 | $29.00 | $29.03 | $28.95 | $29.00 | $29.00 | 289,281 |
| 2022-10-28 | $28.83 | $29.07 | $28.83 | $29.07 | $29.07 | 44,941 |
| 2022-10-27 | $28.73 | $28.80 | $28.69 | $28.70 | $28.70 | 5,267 |
| 2022-10-26 | $28.79 | $28.94 | $28.79 | $28.82 | $28.82 | 4,151 |
| 2022-10-25 | $28.67 | $28.85 | $28.55 | $28.85 | $28.85 | 4,204 |
| 2022-10-24 | $28.32 | $28.61 | $28.32 | $28.60 | $28.60 | 7,078 |
| 2022-10-21 | $27.98 | $28.44 | $27.98 | $28.39 | $28.39 | 2,077 |
| 2022-10-20 | $28.26 | $28.31 | $28.00 | $28.02 | $28.02 | 6,481 |
| 2022-10-19 | $28.20 | $28.28 | $28.01 | $28.12 | $28.12 | 11,376 |
| 2022-10-18 | $28.46 | $28.46 | $28.14 | $28.21 | $28.21 | 2,357 |
| 2022-10-17 | $27.99 | $28.05 | $27.98 | $28.04 | $28.04 | 3,146 |
| 2022-10-14 | $27.98 | $27.98 | $27.56 | $27.56 | $27.56 | 4,469 |
| 2022-10-13 | $27.13 | $28.01 | $27.13 | $27.97 | $27.97 | 16,459 |
| 2022-10-12 | $27.57 | $27.57 | $27.53 | $27.53 | $27.53 | 1,336 |
| 2022-10-11 | $27.55 | $27.76 | $27.49 | $27.56 | $27.56 | 11,936 |
| 2022-10-10 | $27.72 | $27.75 | $27.56 | $27.71 | $27.71 | 3,132 |
| 2022-10-07 | $28.00 | $28.00 | $27.77 | $27.83 | $27.83 | 427 |
| 2022-10-06 | $28.43 | $28.43 | $28.30 | $28.30 | $28.30 | 1,163 |
| 2022-10-05 | $28.22 | $28.55 | $28.22 | $28.46 | $28.46 | 4,166 |
| 2022-10-04 | $28.25 | $28.52 | $28.25 | $28.52 | $28.52 | 9,926 |
| 2022-10-03 | $27.94 | $28.04 | $27.82 | $27.96 | $27.96 | 129,581 |
| 2022-09-30 | $27.73 | $27.83 | $27.55 | $27.55 | $27.55 | 15,831 |
| 2022-09-29 | $27.70 | $27.83 | $27.63 | $27.79 | $27.79 | 7,759 |
| 2022-09-28 | $27.82 | $28.19 | $27.82 | $28.16 | $28.16 | 6,644 |
| 2022-09-27 | $28.05 | $28.05 | $27.71 | $27.81 | $27.81 | 62,818 |
| 2022-09-26 | $28.00 | $28.07 | $27.84 | $27.84 | $27.84 | 1,036 |
| 2022-09-23 | $28.07 | $28.07 | $27.85 | $27.99 | $27.99 | 9,569 |
| 2022-09-22 | $28.27 | $28.33 | $28.26 | $28.29 | $28.29 | 1,786 |
| 2022-09-21 | $28.65 | $28.75 | $28.41 | $28.41 | $28.41 | 15,535 |
| 2022-09-20 | $28.60 | $28.71 | $28.55 | $28.64 | $28.64 | 4,584 |
| 2022-09-19 | $28.49 | $28.77 | $28.49 | $28.77 | $28.77 | 4,279 |
| 2022-09-16 | $28.61 | $28.68 | $28.55 | $28.68 | $28.68 | 2,948 |
| 2022-09-15 | $28.85 | $28.89 | $28.70 | $28.70 | $28.70 | 6,530 |
| 2022-09-14 | $28.84 | $28.90 | $28.77 | $28.87 | $28.87 | 31,492 |
| 2022-09-13 | $29.10 | $29.10 | $28.83 | $28.83 | $28.83 | 34,849 |
| 2022-09-12 | $29.38 | $29.45 | $29.35 | $29.40 | $29.40 | 3,007 |
| 2022-09-09 | $29.21 | $29.29 | $29.21 | $29.27 | $29.27 | 1,574 |
| 2022-09-08 | $28.91 | $29.06 | $28.80 | $29.05 | $29.05 | 5,611 |
| 2022-09-07 | $28.77 | $29.01 | $28.77 | $29.01 | $29.01 | 5,270 |
| 2022-09-06 | $28.77 | $28.78 | $28.63 | $28.72 | $28.72 | 5,412 |
| 2022-09-02 | $29.10 | $29.10 | $28.74 | $28.74 | $28.74 | 16,210 |
| 2022-09-01 | $28.71 | $28.86 | $28.65 | $28.86 | $28.86 | 4,575 |
| 2022-08-31 | $28.98 | $28.98 | $28.84 | $28.85 | $28.85 | 7,240 |
| 2022-08-30 | $29.00 | $29.01 | $28.85 | $28.88 | $28.88 | 34,942 |
| 2022-08-29 | $28.99 | $29.09 | $28.99 | $29.05 | $29.05 | 2,726 |
| 2022-08-26 | $29.52 | $29.53 | $29.14 | $29.14 | $29.14 | 5,006 |
| 2022-08-25 | $29.54 | $29.55 | $29.41 | $29.55 | $29.55 | 12,418 |
| 2022-08-24 | $29.42 | $29.43 | $29.33 | $29.40 | $29.40 | 9,774 |
| 2022-08-23 | $29.36 | $29.40 | $29.33 | $29.35 | $29.35 | 4,044 |
| 2022-08-22 | $29.37 | $29.43 | $29.31 | $29.35 | $29.35 | 12,322 |
| 2022-08-19 | $29.77 | $29.77 | $29.62 | $29.69 | $29.69 | 283,420 |
| 2022-08-18 | $29.78 | $29.89 | $29.77 | $29.84 | $29.84 | 206,827 |
| 2022-08-17 | $29.77 | $29.88 | $29.72 | $29.83 | $29.83 | 6,776 |
| 2022-08-16 | $29.93 | $29.97 | $29.92 | $29.92 | $29.92 | 17,155 |
| 2022-08-15 | $29.77 | $29.91 | $29.77 | $29.89 | $29.89 | 1,326 |
| 2022-08-12 | $29.55 | $29.85 | $29.55 | $29.85 | $29.85 | 11,772 |
| 2022-08-11 | $29.67 | $29.71 | $29.59 | $29.60 | $29.60 | 8,565 |
| 2022-08-10 | $29.47 | $29.60 | $29.47 | $29.57 | $29.57 | 4,469 |
| 2022-08-09 | $29.32 | $29.32 | $29.23 | $29.28 | $29.28 | 10,445 |
| 2022-08-08 | $29.43 | $29.43 | $29.31 | $29.34 | $29.34 | 5,842 |
| 2022-08-05 | $29.33 | $29.38 | $29.26 | $29.35 | $29.35 | 13,028 |
| 2022-08-04 | $29.36 | $29.41 | $29.35 | $29.37 | $29.37 | 6,971 |
| 2022-08-03 | $29.18 | $29.44 | $29.18 | $29.40 | $29.40 | 3,528 |
| 2022-08-02 | $29.12 | $29.34 | $29.12 | $29.20 | $29.20 | 4,850 |
| 2022-08-01 | $29.25 | $29.44 | $29.19 | $29.28 | $29.28 | 5,362 |
| 2022-07-29 | $29.31 | $29.38 | $29.16 | $29.32 | $29.32 | 18,999 |
| 2022-07-28 | $28.93 | $29.16 | $28.89 | $29.11 | $29.11 | 7,880 |
| 2022-07-27 | $28.75 | $28.99 | $28.75 | $28.97 | $28.97 | 12,924 |
| 2022-07-26 | $28.67 | $28.67 | $28.50 | $28.56 | $28.56 | 24,243 |
| 2022-07-25 | $28.72 | $28.78 | $28.69 | $28.73 | $28.73 | 45,511 |
| 2022-07-22 | $28.82 | $28.82 | $28.58 | $28.67 | $28.67 | 298,603 |
| 2022-07-21 | $28.66 | $28.86 | $28.60 | $28.86 | $28.86 | 30,931 |
| 2022-07-20 | $28.71 | $28.71 | $28.64 | $28.66 | $28.66 | 1,094 |
| 2022-07-19 | $28.51 | $28.58 | $28.51 | $28.58 | $28.58 | 973 |
| 2022-07-18 | $28.49 | $28.49 | $28.19 | $28.19 | $28.19 | 4,729 |
| 2022-07-15 | $28.17 | $28.34 | $28.17 | $28.29 | $28.29 | 19,999 |
| 2022-07-14 | $27.95 | $28.05 | $27.91 | $28.03 | $28.03 | 3,415 |
| 2022-07-13 | $27.95 | $28.18 | $27.93 | $28.06 | $28.06 | 37,189 |
| 2022-07-12 | $28.23 | $28.28 | $28.10 | $28.12 | $28.12 | 19,944 |
| 2022-07-11 | $28.29 | $28.33 | $28.23 | $28.25 | $28.25 | 213,165 |
| 2022-07-08 | $28.33 | $28.48 | $28.26 | $28.43 | $28.43 | 3,442 |
| 2022-07-07 | $28.35 | $28.41 | $28.35 | $28.41 | $28.41 | 1,110 |
| 2022-07-06 | $28.09 | $28.25 | $28.09 | $28.19 | $28.19 | 5,844 |
| 2022-07-05 | $27.85 | $28.11 | $27.81 | $28.11 | $28.11 | 5,629 |
| 2022-07-01 | $28.00 | $28.10 | $27.90 | $28.10 | $28.10 | 8,477 |
| 2022-06-30 | $27.81 | $28.03 | $27.81 | $27.90 | $27.90 | 5,547 |
| 2022-06-29 | $28.02 | $28.09 | $27.97 | $28.06 | $28.06 | 9,311 |
| 2022-06-28 | $28.43 | $28.43 | $28.06 | $28.06 | $28.06 | 4,319 |
| 2022-06-27 | $28.51 | $28.51 | $28.33 | $28.33 | $28.33 | 11,654 |
| 2022-06-24 | $28.31 | $28.38 | $28.26 | $28.35 | $28.35 | 5,820 |
| 2022-06-23 | $27.85 | $27.98 | $27.77 | $27.98 | $27.98 | 5,123 |
| 2022-06-22 | $27.66 | $27.97 | $27.64 | $27.83 | $27.83 | 24,751 |
| 2022-06-21 | $27.81 | $27.86 | $27.77 | $27.80 | $27.80 | 31,176 |
| 2022-06-17 | $27.48 | $27.53 | $27.27 | $27.44 | $27.44 | 159,404 |
| 2022-06-16 | $27.36 | $27.41 | $27.27 | $27.27 | $27.27 | 4,526 |
| 2022-06-15 | $27.90 | $28.14 | $27.74 | $27.94 | $27.94 | 6,074 |
| 2022-06-14 | $27.65 | $27.67 | $27.56 | $27.62 | $27.62 | 14,989 |
| 2022-06-13 | $27.81 | $27.85 | $27.57 | $27.63 | $27.63 | 39,001 |
| 2022-06-10 | $28.40 | $28.40 | $28.30 | $28.30 | $28.30 | 11,801 |
| 2022-06-09 | $29.10 | $29.10 | $28.75 | $28.75 | $28.75 | 7,638 |
| 2022-06-08 | $29.25 | $29.30 | $29.03 | $29.11 | $29.11 | 4,029 |
| 2022-06-07 | $29.11 | $29.27 | $29.07 | $29.27 | $29.27 | 2,064 |
| 2022-06-06 | $29.25 | $29.25 | $29.04 | $29.11 | $29.11 | 18,554 |
| 2022-06-03 | $29.10 | $29.10 | $29.00 | $29.05 | $29.05 | 9,455 |
| 2022-06-02 | $28.96 | $29.26 | $28.96 | $29.25 | $29.25 | 59,170 |
| 2022-06-01 | $29.12 | $29.14 | $28.92 | $29.05 | $29.05 | 26,213 |
| 2022-05-31 | $28.98 | $29.24 | $28.98 | $29.16 | $29.16 | 3,091 |
| 2022-05-27 | $29.07 | $29.19 | $29.07 | $29.19 | $29.19 | 305 |
| 2022-05-26 | $28.75 | $28.90 | $28.75 | $28.86 | $28.86 | 5,482 |
| 2022-05-25 | $28.39 | $28.60 | $28.38 | $28.54 | $28.54 | 3,541 |
| 2022-05-24 | $28.15 | $28.40 | $28.15 | $28.36 | $28.36 | 7,605 |
| 2022-05-23 | $28.34 | $28.54 | $28.30 | $28.47 | $28.47 | 11,571 |
| 2022-05-20 | $28.27 | $28.27 | $27.87 | $28.20 | $28.20 | 18,365 |
| 2022-05-19 | $28.06 | $28.36 | $28.06 | $28.25 | $28.25 | 12,632 |
| 2022-05-18 | $28.61 | $28.61 | $28.22 | $28.27 | $28.27 | 11,529 |
| 2022-05-17 | $28.80 | $28.96 | $28.78 | $28.96 | $28.96 | 12,360 |
| 2022-05-16 | $28.56 | $28.73 | $28.55 | $28.60 | $28.60 | 1,811 |
| 2022-05-13 | $28.40 | $28.72 | $28.40 | $28.65 | $28.65 | 8,398 |
| 2022-05-12 | $28.16 | $28.36 | $27.99 | $28.23 | $28.23 | 22,826 |
| 2022-05-11 | $28.61 | $28.66 | $28.27 | $28.27 | $28.27 | 16,681 |
| 2022-05-10 | $28.64 | $28.66 | $28.35 | $28.52 | $28.52 | 11,028 |
| 2022-05-09 | $28.70 | $28.70 | $28.42 | $28.44 | $28.44 | 29,851 |
| 2022-05-06 | $28.77 | $29.08 | $28.74 | $29.01 | $29.01 | 87,673 |
| 2022-05-05 | $29.17 | $29.17 | $28.89 | $29.04 | $29.04 | 43,485 |
| 2022-05-04 | $29.14 | $29.70 | $29.10 | $29.68 | $29.68 | 18,768 |
| 2022-05-03 | $29.11 | $29.22 | $29.11 | $29.19 | $29.19 | 10,145 |
| 2022-05-02 | $28.89 | $29.05 | $28.75 | $29.05 | $29.05 | 28,331 |
| 2022-04-29 | $29.39 | $29.39 | $28.94 | $28.94 | $28.94 | 11,328 |
| 2022-04-28 | $29.27 | $29.60 | $29.16 | $29.59 | $29.59 | 6,073 |
| 2022-04-27 | $29.19 | $29.42 | $29.14 | $29.19 | $29.19 | 17,537 |
| 2022-04-26 | $29.37 | $29.37 | $29.14 | $29.14 | $29.14 | 2,835 |
| 2022-04-25 | $29.35 | $29.62 | $29.20 | $29.62 | $29.62 | 6,774 |
| 2022-04-22 | $29.72 | $29.72 | $29.53 | $29.53 | $29.53 | 10,236 |
| 2022-04-21 | $30.37 | $30.37 | $29.94 | $29.95 | $29.95 | 27,429 |
| 2022-04-20 | $30.33 | $30.33 | $30.18 | $30.22 | $30.22 | 32,197 |
| 2022-04-19 | $30.04 | $30.20 | $30.04 | $30.20 | $30.20 | 2,730 |
| 2022-04-18 | $29.97 | $30.01 | $29.89 | $29.90 | $29.90 | 14,680 |
| 2022-04-14 | $30.21 | $30.21 | $29.94 | $30.00 | $30.00 | 62,291 |
| 2022-04-13 | $30.00 | $30.18 | $29.98 | $30.14 | $30.14 | 3,637 |
| 2022-04-12 | $30.17 | $30.17 | $29.88 | $29.92 | $29.92 | 7,123 |
| 2022-04-11 | $30.12 | $30.12 | $29.98 | $29.98 | $29.98 | 26,625 |
| 2022-04-08 | $30.29 | $30.35 | $30.22 | $30.24 | $30.24 | 5,510 |
| 2022-04-07 | $30.23 | $30.32 | $30.07 | $30.31 | $30.31 | 30,819 |
| 2022-04-06 | $30.13 | $30.28 | $30.08 | $30.21 | $30.21 | 18,756 |
| 2022-04-05 | $30.54 | $30.55 | $30.34 | $30.36 | $30.36 | 14,898 |
| 2022-04-04 | $30.51 | $30.54 | $30.49 | $30.51 | $30.51 | 3,467 |
| 2022-04-01 | $30.41 | $30.41 | $30.37 | $30.38 | $30.38 | 16,635 |
| 2022-03-31 | $30.54 | $30.57 | $30.38 | $30.38 | $30.38 | 9,836 |
| 2022-03-30 | $30.61 | $30.61 | $30.52 | $30.52 | $30.52 | 7,400 |
| 2022-03-29 | $30.57 | $30.69 | $30.55 | $30.63 | $30.63 | 5,118 |
| 2022-03-28 | $30.35 | $30.44 | $30.35 | $30.44 | $30.44 | 778 |
| 2022-03-25 | $30.41 | $30.44 | $30.34 | $30.36 | $30.36 | 1,373 |
| 2022-03-24 | $30.23 | $30.34 | $30.22 | $30.34 | $30.34 | 4,204 |
| 2022-03-23 | $30.20 | $30.24 | $30.11 | $30.16 | $30.16 | 30,707 |
| 2022-03-22 | $30.32 | $30.34 | $30.24 | $30.24 | $30.24 | 296,571 |
| 2022-03-21 | $30.09 | $30.20 | $30.05 | $30.15 | $30.15 | 7,829 |
| 2022-03-18 | $29.99 | $30.14 | $29.98 | $30.14 | $30.14 | 5,048 |
| 2022-03-17 | $29.76 | $29.96 | $29.76 | $29.94 | $29.94 | 8,413 |
| 2022-03-16 | $29.70 | $29.72 | $29.41 | $29.72 | $29.72 | 3,345 |
| 2022-03-15 | $29.16 | $29.42 | $29.16 | $29.38 | $29.38 | 8,540 |
| 2022-03-14 | $29.18 | $29.18 | $29.00 | $29.00 | $29.00 | 3,249 |
| 2022-03-11 | $29.34 | $29.35 | $29.15 | $29.15 | $29.15 | 21,237 |
| 2022-03-10 | $29.27 | $29.40 | $29.21 | $29.36 | $29.36 | 23,931 |
| 2022-03-09 | $29.35 | $29.50 | $29.35 | $29.42 | $29.42 | 2,952 |
| 2022-03-08 | $29.02 | $29.35 | $28.96 | $29.04 | $29.04 | 5,301 |
| 2022-03-07 | $29.39 | $29.39 | $29.13 | $29.13 | $29.13 | 10,488 |
| 2022-03-04 | $29.48 | $29.60 | $29.48 | $29.59 | $29.59 | 3,067 |
| 2022-03-03 | $29.86 | $29.86 | $29.70 | $29.70 | $29.70 | 3,736 |
| 2022-03-02 | $29.66 | $29.90 | $29.66 | $29.84 | $29.84 | 34,186 |
| 2022-03-01 | $29.73 | $29.75 | $29.50 | $29.51 | $29.51 | 107,555 |
| 2022-02-28 | $29.71 | $29.80 | $29.64 | $29.80 | $29.80 | 26,244 |
| 2022-02-25 | $29.70 | $29.87 | $29.70 | $29.86 | $29.86 | 2,290 |
| 2022-02-24 | $28.90 | $29.53 | $28.90 | $29.53 | $29.53 | 4,516 |
| 2022-02-23 | $29.69 | $29.70 | $29.23 | $29.23 | $29.23 | 4,495 |
| 2022-02-22 | $29.66 | $29.66 | $29.43 | $29.51 | $29.51 | 11,142 |
| 2022-02-18 | $29.79 | $29.79 | $29.63 | $29.70 | $29.70 | 20,048 |
| 2022-02-17 | $30.05 | $30.05 | $29.76 | $29.80 | $29.80 | 47,220 |
| 2022-02-16 | $30.08 | $30.22 | $29.98 | $30.17 | $30.17 | 15,018 |
| 2022-02-15 | $30.02 | $30.13 | $30.02 | $30.09 | $30.09 | 10,693 |
| 2022-02-14 | $29.82 | $29.94 | $29.73 | $29.84 | $29.84 | 30,968 |
| 2022-02-11 | $30.20 | $30.21 | $29.83 | $29.93 | $29.93 | 114,119 |
| 2022-02-10 | $30.41 | $30.41 | $30.16 | $30.16 | $30.16 | 32,496 |
| 2022-02-09 | $30.41 | $30.48 | $30.41 | $30.48 | $30.48 | 14,635 |
| 2022-02-08 | $30.13 | $30.29 | $30.12 | $30.28 | $30.28 | 24,901 |
| 2022-02-07 | $30.20 | $30.20 | $30.12 | $30.12 | $30.12 | 18,908 |
| 2022-02-04 | $30.13 | $30.28 | $30.03 | $30.21 | $30.21 | 7,227 |
| 2022-02-03 | $30.31 | $30.32 | $30.11 | $30.12 | $30.12 | 18,516 |
| 2022-02-02 | $30.44 | $30.53 | $30.34 | $30.47 | $30.47 | 36,381 |
| 2022-02-01 | $30.27 | $30.35 | $30.19 | $30.35 | $30.35 | 15,600 |
| 2022-01-31 | $29.94 | $30.24 | $29.94 | $30.21 | $30.21 | 17,637 |
| 2022-01-28 | $29.67 | $29.96 | $29.46 | $29.96 | $29.96 | 12,841 |
| 2022-01-27 | $29.85 | $29.89 | $29.51 | $29.56 | $29.56 | 34,647 |
| 2022-01-26 | $29.79 | $30.08 | $29.55 | $29.64 | $29.64 | 26,944 |
| 2022-01-25 | $29.40 | $29.79 | $29.40 | $29.63 | $29.63 | 23,044 |
| 2022-01-24 | $29.57 | $29.88 | $29.16 | $29.84 | $29.84 | 57,657 |
| 2022-01-21 | $30.02 | $30.10 | $29.80 | $29.82 | $29.82 | 508,585 |
| 2022-01-20 | $30.38 | $30.38 | $30.09 | $30.09 | $30.09 | 32,569 |
| 2022-01-19 | $30.46 | $30.47 | $30.25 | $30.25 | $30.25 | 13,298 |
| 2022-01-18 | $30.59 | $30.59 | $30.37 | $30.37 | $30.37 | 16,647 |
| 2022-01-14 | $30.54 | $30.61 | $30.50 | $30.60 | $30.60 | 17,963 |
| 2022-01-13 | $30.84 | $30.84 | $30.60 | $30.60 | $30.60 | 28,488 |
| 2022-01-12 | $30.85 | $30.86 | $30.76 | $30.77 | $30.77 | 9,965 |
| 2022-01-11 | $30.64 | $30.76 | $30.61 | $30.72 | $30.72 | 17,926 |
| 2022-01-10 | $30.54 | $30.63 | $30.39 | $30.63 | $30.63 | 19,084 |
| 2022-01-07 | $30.64 | $30.66 | $30.57 | $30.60 | $30.60 | 7,145 |
| 2022-01-06 | $30.65 | $30.69 | $30.59 | $30.64 | $30.64 | 8,645 |
| 2022-01-05 | $30.90 | $30.90 | $30.65 | $30.65 | $30.65 | 5,895 |
| 2022-01-04 | $30.89 | $30.94 | $30.88 | $30.88 | $30.88 | 5,107 |
| 2022-01-03 | $30.85 | $30.87 | $30.83 | $30.87 | $30.87 | 1,925 |
| 2021-12-31 | $30.82 | $30.86 | $30.80 | $30.80 | $30.80 | 15,727 |
| 2021-12-30 | $30.88 | $30.88 | $30.80 | $30.80 | $30.80 | 7,585 |
| 2021-12-29 | $30.85 | $30.90 | $30.81 | $30.90 | $30.90 | 22,222 |
| 2021-12-28 | $30.84 | $30.85 | $30.81 | $30.83 | $30.83 | 3,836 |
| 2021-12-27 | $30.75 | $30.82 | $30.74 | $30.79 | $30.79 | 16,245 |
| 2021-12-23 | $30.62 | $30.73 | $30.62 | $30.70 | $30.70 | 33,307 |
| 2021-12-22 | $30.50 | $30.62 | $30.50 | $30.59 | $30.59 | 23,346 |
| 2021-12-21 | $30.29 | $30.55 | $30.29 | $30.50 | $30.50 | 85,634 |
| 2021-12-20 | $30.21 | $30.23 | $30.19 | $30.23 | $30.23 | 5,630 |