Innovator Defined Wealth Shield ETF (BALT) Exchange: BATS
Data as of May 9, 2025
$31.57 ($-0.01) -0.03%
Innovator Defined Wealth Shield ETF - Daily Information
Click for more stock information on Innovator Defined Wealth Shield ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.60 |
| Previous Close | $31.57 |
| High | $31.60 |
| Low | $31.54 |
| Adjusted Open | $31.60 |
| Previous Adjusted Close | $31.57 |
| Adjusted High | $31.60 |
| Adjusted Low | $31.54 |
Invest in Innovator Defined Wealth Shield ETF (BALT)
Historical Stock Data for Innovator Defined Wealth Shield ETF (BALT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $31.60 | $31.60 | $31.54 | $31.57 | $31.57 | 257,884 |
| 2025-05-08 | $31.56 | $31.62 | $31.54 | $31.58 | $31.58 | 184,518 |
| 2025-05-07 | $31.54 | $31.56 | $31.46 | $31.54 | $31.54 | 168,961 |
| 2025-05-06 | $31.43 | $31.55 | $31.43 | $31.51 | $31.51 | 178,283 |
| 2025-05-05 | $31.46 | $31.58 | $31.46 | $31.55 | $31.55 | 426,973 |
| 2025-05-02 | $31.51 | $31.59 | $31.50 | $31.56 | $31.56 | 229,436 |
| 2025-05-01 | $31.51 | $31.53 | $31.45 | $31.49 | $31.49 | 279,556 |
| 2025-04-30 | $31.25 | $31.45 | $31.25 | $31.40 | $31.40 | 265,750 |
| 2025-04-29 | $31.37 | $31.44 | $31.33 | $31.41 | $31.41 | 139,800 |
| 2025-04-28 | $31.39 | $31.40 | $31.31 | $31.39 | $31.39 | 532,905 |
| 2025-04-25 | $31.35 | $31.39 | $31.28 | $31.38 | $31.38 | 660,403 |
| 2025-04-24 | $31.24 | $31.32 | $31.18 | $31.31 | $31.31 | 286,907 |
| 2025-04-23 | $31.35 | $31.35 | $31.14 | $31.20 | $31.20 | 186,039 |
| 2025-04-22 | $30.94 | $31.11 | $30.94 | $31.09 | $31.09 | 314,424 |
| 2025-04-21 | $31.00 | $31.00 | $30.81 | $30.92 | $30.92 | 1,104,221 |
| 2025-04-17 | $31.02 | $31.10 | $30.97 | $30.98 | $30.98 | 192,992 |
| 2025-04-16 | $31.08 | $31.12 | $30.91 | $30.98 | $30.98 | 140,280 |
| 2025-04-15 | $31.17 | $31.20 | $31.12 | $31.14 | $31.14 | 200,995 |
| 2025-04-14 | $31.09 | $31.17 | $31.04 | $31.16 | $31.16 | 261,871 |
| 2025-04-11 | $30.82 | $30.99 | $30.69 | $30.99 | $30.99 | 1,133,856 |
| 2025-04-10 | $31.01 | $31.01 | $30.55 | $30.80 | $30.80 | 438,052 |
| 2025-04-09 | $30.17 | $31.16 | $30.17 | $31.16 | $31.16 | 621,902 |
| 2025-04-08 | $30.96 | $30.96 | $30.16 | $30.33 | $30.33 | 546,637 |
| 2025-04-07 | $30.12 | $30.87 | $30.07 | $30.44 | $30.44 | 1,008,355 |
| 2025-04-04 | $30.98 | $30.98 | $30.54 | $30.54 | $30.54 | 861,423 |
| 2025-04-03 | $31.21 | $31.34 | $31.11 | $31.12 | $31.12 | 556,486 |
| 2025-04-02 | $31.37 | $31.45 | $31.32 | $31.43 | $31.43 | 684,126 |
| 2025-04-01 | $31.38 | $31.45 | $31.31 | $31.40 | $31.40 | 1,281,323 |
| 2025-03-31 | $31.37 | $31.39 | $31.36 | $31.38 | $31.38 | 960,758 |
| 2025-03-28 | $31.36 | $31.38 | $31.35 | $31.38 | $31.38 | 601,488 |
| 2025-03-27 | $31.38 | $31.38 | $31.34 | $31.37 | $31.37 | 242,129 |
| 2025-03-26 | $31.38 | $31.38 | $31.35 | $31.37 | $31.37 | 235,201 |
| 2025-03-25 | $31.40 | $31.40 | $31.35 | $31.38 | $31.38 | 384,247 |
| 2025-03-24 | $31.33 | $31.40 | $31.33 | $31.36 | $31.36 | 211,728 |
| 2025-03-21 | $31.35 | $31.37 | $31.32 | $31.37 | $31.37 | 206,163 |
| 2025-03-20 | $31.36 | $31.40 | $31.33 | $31.36 | $31.36 | 257,582 |
| 2025-03-19 | $31.37 | $31.38 | $31.34 | $31.37 | $31.37 | 472,091 |
| 2025-03-18 | $31.31 | $31.37 | $31.31 | $31.37 | $31.37 | 389,857 |
| 2025-03-17 | $31.37 | $31.40 | $31.36 | $31.39 | $31.39 | 263,932 |
| 2025-03-14 | $31.32 | $31.37 | $31.32 | $31.34 | $31.34 | 251,369 |
| 2025-03-13 | $31.35 | $31.35 | $31.30 | $31.31 | $31.31 | 225,854 |
| 2025-03-12 | $31.36 | $31.38 | $31.31 | $31.34 | $31.34 | 785,001 |
| 2025-03-11 | $31.35 | $31.40 | $31.32 | $31.35 | $31.35 | 567,027 |
| 2025-03-10 | $31.49 | $31.49 | $31.35 | $31.40 | $31.40 | 496,889 |
| 2025-03-07 | $31.49 | $31.56 | $31.43 | $31.54 | $31.54 | 266,833 |
| 2025-03-06 | $31.60 | $31.60 | $31.47 | $31.53 | $31.53 | 396,713 |
| 2025-03-05 | $31.57 | $31.64 | $31.50 | $31.63 | $31.63 | 257,792 |
| 2025-03-04 | $31.58 | $31.65 | $31.47 | $31.54 | $31.54 | 398,349 |
| 2025-03-03 | $31.71 | $31.86 | $31.58 | $31.62 | $31.62 | 314,783 |
| 2025-02-28 | $31.66 | $31.76 | $31.59 | $31.74 | $31.74 | 450,065 |
| 2025-02-27 | $31.77 | $31.77 | $31.64 | $31.65 | $31.65 | 421,105 |
| 2025-02-26 | $31.74 | $31.79 | $31.70 | $31.75 | $31.75 | 386,706 |
| 2025-02-25 | $31.80 | $31.80 | $31.67 | $31.75 | $31.75 | 674,196 |
| 2025-02-24 | $31.76 | $31.81 | $31.71 | $31.76 | $31.76 | 277,301 |
| 2025-02-21 | $31.85 | $31.87 | $31.78 | $31.79 | $31.79 | 460,102 |
| 2025-02-20 | $31.89 | $31.89 | $31.83 | $31.89 | $31.89 | 362,106 |
| 2025-02-19 | $31.79 | $31.89 | $31.79 | $31.84 | $31.84 | 278,506 |
| 2025-02-18 | $31.93 | $31.99 | $31.82 | $31.87 | $31.87 | 479,878 |
| 2025-02-14 | $31.88 | $31.88 | $31.81 | $31.85 | $31.85 | 256,286 |
| 2025-02-13 | $31.80 | $31.86 | $31.77 | $31.82 | $31.82 | 405,865 |
| 2025-02-12 | $31.69 | $31.78 | $31.69 | $31.77 | $31.77 | 283,772 |
| 2025-02-11 | $31.70 | $31.79 | $31.70 | $31.75 | $31.75 | 328,058 |
| 2025-02-10 | $31.76 | $31.77 | $31.72 | $31.76 | $31.76 | 261,951 |
| 2025-02-07 | $31.72 | $31.77 | $31.72 | $31.74 | $31.74 | 288,398 |
| 2025-02-06 | $31.69 | $31.77 | $31.69 | $31.71 | $31.71 | 268,890 |
| 2025-02-05 | $31.72 | $31.72 | $31.67 | $31.72 | $31.72 | 245,353 |
| 2025-02-04 | $31.68 | $31.71 | $31.65 | $31.70 | $31.70 | 287,753 |
| 2025-02-03 | $31.57 | $31.68 | $31.57 | $31.63 | $31.63 | 747,333 |
| 2025-01-31 | $31.79 | $31.79 | $31.68 | $31.71 | $31.71 | 1,109,798 |
| 2025-01-30 | $31.72 | $31.75 | $31.66 | $31.74 | $31.74 | 310,805 |
| 2025-01-29 | $31.75 | $31.75 | $31.65 | $31.69 | $31.69 | 204,695 |
| 2025-01-28 | $31.75 | $31.75 | $31.63 | $31.71 | $31.71 | 339,757 |
| 2025-01-27 | $31.65 | $31.67 | $31.59 | $31.66 | $31.66 | 517,315 |
| 2025-01-24 | $31.74 | $31.74 | $31.70 | $31.72 | $31.72 | 225,660 |
| 2025-01-23 | $31.70 | $31.74 | $31.68 | $31.74 | $31.74 | 269,191 |
| 2025-01-22 | $31.64 | $31.71 | $31.64 | $31.68 | $31.68 | 271,384 |
| 2025-01-21 | $31.55 | $31.67 | $31.55 | $31.63 | $31.63 | 602,969 |
| 2025-01-17 | $31.70 | $31.70 | $31.59 | $31.62 | $31.62 | 422,986 |
| 2025-01-16 | $31.52 | $31.59 | $31.52 | $31.57 | $31.57 | 256,083 |
| 2025-01-15 | $31.54 | $31.58 | $31.51 | $31.55 | $31.55 | 383,721 |
| 2025-01-14 | $31.47 | $31.47 | $31.38 | $31.44 | $31.44 | 256,469 |
| 2025-01-13 | $31.38 | $31.43 | $31.32 | $31.43 | $31.43 | 426,650 |
| 2025-01-10 | $31.43 | $31.46 | $31.38 | $31.42 | $31.42 | 255,253 |
| 2025-01-08 | $31.52 | $31.52 | $31.44 | $31.48 | $31.48 | 525,350 |
| 2025-01-07 | $31.56 | $31.56 | $31.45 | $31.46 | $31.46 | 437,965 |
| 2025-01-06 | $31.59 | $31.59 | $31.53 | $31.55 | $31.55 | 555,125 |
| 2025-01-03 | $31.44 | $31.53 | $31.44 | $31.52 | $31.52 | 983,029 |
| 2025-01-02 | $31.50 | $31.50 | $31.39 | $31.45 | $31.45 | 676,265 |
| 2024-12-31 | $31.47 | $31.50 | $31.34 | $31.42 | $31.42 | 340,713 |
| 2024-12-30 | $31.47 | $31.50 | $31.28 | $31.42 | $31.42 | 433,975 |
| 2024-12-27 | $31.56 | $31.56 | $31.43 | $31.53 | $31.53 | 139,044 |
| 2024-12-26 | $31.48 | $31.56 | $31.48 | $31.55 | $31.55 | 116,228 |
| 2024-12-24 | $31.44 | $31.50 | $31.44 | $31.50 | $31.50 | 38,916 |
| 2024-12-23 | $31.32 | $31.46 | $31.32 | $31.44 | $31.44 | 283,697 |
| 2024-12-20 | $31.22 | $31.45 | $31.21 | $31.34 | $31.34 | 296,192 |
| 2024-12-19 | $31.32 | $31.34 | $31.26 | $31.27 | $31.27 | 842,665 |
| 2024-12-18 | $31.48 | $31.50 | $31.25 | $31.25 | $31.25 | 228,431 |
| 2024-12-17 | $31.47 | $31.49 | $31.46 | $31.49 | $31.49 | 147,470 |
| 2024-12-16 | $31.51 | $31.51 | $31.47 | $31.49 | $31.49 | 174,416 |
| 2024-12-13 | $31.53 | $31.53 | $31.43 | $31.48 | $31.48 | 836,728 |
| 2024-12-12 | $31.42 | $31.47 | $31.42 | $31.47 | $31.47 | 127,866 |
| 2024-12-11 | $31.47 | $31.48 | $31.41 | $31.48 | $31.48 | 116,349 |
| 2024-12-10 | $31.47 | $31.47 | $31.42 | $31.44 | $31.44 | 100,802 |
| 2024-12-09 | $31.46 | $31.46 | $31.40 | $31.44 | $31.44 | 522,342 |
| 2024-12-06 | $31.52 | $31.52 | $31.42 | $31.46 | $31.46 | 244,855 |
| 2024-12-05 | $31.42 | $31.45 | $31.40 | $31.45 | $31.45 | 246,051 |
| 2024-12-04 | $31.41 | $31.42 | $31.38 | $31.42 | $31.42 | 210,858 |
| 2024-12-03 | $31.32 | $31.43 | $31.32 | $31.40 | $31.40 | 1,583,728 |
| 2024-12-02 | $31.39 | $31.40 | $31.36 | $31.39 | $31.39 | 170,641 |
| 2024-11-29 | $31.39 | $31.39 | $31.32 | $31.38 | $31.38 | 62,496 |
| 2024-11-27 | $31.36 | $31.36 | $31.30 | $31.34 | $31.34 | 100,336 |
| 2024-11-26 | $31.27 | $31.34 | $31.27 | $31.32 | $31.32 | 169,356 |
| 2024-11-25 | $31.34 | $31.34 | $31.27 | $31.31 | $31.31 | 103,901 |
| 2024-11-22 | $31.19 | $31.27 | $31.19 | $31.27 | $31.27 | 634,229 |
| 2024-11-21 | $31.17 | $31.25 | $31.15 | $31.22 | $31.22 | 85,701 |
| 2024-11-20 | $31.20 | $31.20 | $31.13 | $31.20 | $31.20 | 116,283 |
| 2024-11-19 | $31.07 | $31.18 | $31.07 | $31.16 | $31.16 | 114,333 |
| 2024-11-18 | $31.14 | $31.17 | $31.11 | $31.15 | $31.15 | 135,861 |
| 2024-11-15 | $31.20 | $31.20 | $31.08 | $31.13 | $31.13 | 212,004 |
| 2024-11-14 | $31.26 | $31.33 | $31.20 | $31.23 | $31.23 | 119,623 |
| 2024-11-13 | $31.24 | $31.26 | $31.22 | $31.24 | $31.24 | 121,373 |
| 2024-11-12 | $31.24 | $31.24 | $31.19 | $31.22 | $31.22 | 97,522 |
| 2024-11-11 | $31.20 | $31.24 | $31.20 | $31.22 | $31.22 | 127,933 |
| 2024-11-08 | $31.21 | $31.24 | $31.18 | $31.21 | $31.21 | 96,395 |
| 2024-11-07 | $31.18 | $31.20 | $31.14 | $31.19 | $31.19 | 472,528 |
| 2024-11-06 | $31.21 | $31.21 | $31.08 | $31.14 | $31.14 | 266,703 |
| 2024-11-05 | $30.91 | $30.99 | $30.90 | $30.99 | $30.99 | 177,633 |
| 2024-11-04 | $30.96 | $30.96 | $30.88 | $30.90 | $30.90 | 548,450 |
| 2024-11-01 | $30.93 | $30.95 | $30.89 | $30.91 | $30.91 | 174,571 |
| 2024-10-31 | $30.99 | $30.99 | $30.86 | $30.88 | $30.88 | 138,564 |
| 2024-10-30 | $31.01 | $31.03 | $30.97 | $31.00 | $31.00 | 88,005 |
| 2024-10-29 | $31.03 | $31.03 | $30.98 | $31.02 | $31.02 | 141,882 |
| 2024-10-28 | $31.03 | $31.03 | $30.99 | $31.01 | $31.01 | 102,638 |
| 2024-10-25 | $30.97 | $31.03 | $30.97 | $30.97 | $30.97 | 54,284 |
| 2024-10-24 | $30.98 | $30.98 | $30.93 | $30.97 | $30.97 | 116,352 |
| 2024-10-23 | $31.00 | $31.00 | $30.91 | $30.95 | $30.95 | 131,740 |
| 2024-10-22 | $30.94 | $31.00 | $30.94 | $31.00 | $31.00 | 69,121 |
| 2024-10-21 | $31.17 | $31.17 | $30.95 | $30.99 | $30.99 | 75,447 |
| 2024-10-18 | $31.00 | $31.03 | $30.96 | $30.99 | $30.99 | 348,440 |
| 2024-10-17 | $31.02 | $31.02 | $30.95 | $30.98 | $30.98 | 142,326 |
| 2024-10-16 | $30.89 | $30.94 | $30.89 | $30.93 | $30.93 | 96,007 |
| 2024-10-15 | $30.97 | $30.97 | $30.90 | $30.91 | $30.91 | 246,827 |
| 2024-10-14 | $30.93 | $30.96 | $30.91 | $30.95 | $30.95 | 84,573 |
| 2024-10-11 | $30.88 | $30.91 | $30.86 | $30.88 | $30.88 | 251,252 |
| 2024-10-10 | $30.86 | $30.88 | $30.81 | $30.87 | $30.87 | 121,183 |
| 2024-10-09 | $30.84 | $30.89 | $30.79 | $30.88 | $30.88 | 177,875 |
| 2024-10-08 | $30.81 | $30.83 | $30.75 | $30.82 | $30.82 | 139,715 |
| 2024-10-07 | $30.82 | $30.82 | $30.74 | $30.76 | $30.76 | 192,341 |
| 2024-10-04 | $30.83 | $30.83 | $30.75 | $30.82 | $30.82 | 491,701 |
| 2024-10-03 | $30.76 | $30.79 | $30.73 | $30.78 | $30.78 | 235,483 |
| 2024-10-02 | $30.74 | $30.79 | $30.70 | $30.77 | $30.77 | 338,689 |
| 2024-10-01 | $30.88 | $30.88 | $30.73 | $30.77 | $30.77 | 855,334 |
| 2024-09-30 | $30.87 | $30.87 | $30.80 | $30.83 | $30.83 | 757,092 |
| 2024-09-27 | $30.82 | $30.83 | $30.81 | $30.82 | $30.82 | 73,034 |
| 2024-09-26 | $30.82 | $30.82 | $30.78 | $30.82 | $30.82 | 93,448 |
| 2024-09-25 | $30.75 | $30.79 | $30.75 | $30.75 | $30.75 | 119,199 |
| 2024-09-24 | $30.78 | $30.79 | $30.74 | $30.78 | $30.78 | 49,956 |
| 2024-09-23 | $30.79 | $30.79 | $30.73 | $30.76 | $30.76 | 58,575 |
| 2024-09-20 | $30.70 | $30.75 | $30.70 | $30.73 | $30.73 | 114,697 |
| 2024-09-19 | $30.68 | $30.74 | $30.68 | $30.74 | $30.74 | 108,986 |
| 2024-09-18 | $30.58 | $30.71 | $30.56 | $30.56 | $30.56 | 149,222 |
| 2024-09-17 | $30.60 | $30.64 | $30.56 | $30.60 | $30.60 | 73,640 |
| 2024-09-16 | $30.60 | $30.61 | $30.55 | $30.61 | $30.61 | 348,666 |
| 2024-09-13 | $30.55 | $30.60 | $30.53 | $30.60 | $30.60 | 225,388 |
| 2024-09-12 | $30.45 | $30.53 | $30.43 | $30.53 | $30.53 | 257,733 |
| 2024-09-11 | $30.34 | $30.47 | $30.20 | $30.46 | $30.46 | 87,748 |
| 2024-09-10 | $30.36 | $30.38 | $30.28 | $30.37 | $30.37 | 193,117 |
| 2024-09-09 | $30.36 | $30.36 | $30.25 | $30.33 | $30.33 | 174,637 |
| 2024-09-06 | $30.40 | $30.40 | $30.19 | $30.22 | $30.22 | 442,569 |
| 2024-09-05 | $30.43 | $30.43 | $30.33 | $30.37 | $30.37 | 151,110 |
| 2024-09-04 | $30.48 | $30.48 | $30.36 | $30.39 | $30.39 | 175,827 |
| 2024-09-03 | $30.49 | $30.50 | $30.37 | $30.40 | $30.40 | 150,060 |
| 2024-08-30 | $30.55 | $30.62 | $30.47 | $30.57 | $30.57 | 1,465,321 |
| 2024-08-29 | $30.45 | $30.53 | $30.45 | $30.47 | $30.47 | 84,067 |
| 2024-08-28 | $30.54 | $30.54 | $30.40 | $30.46 | $30.46 | 297,771 |
| 2024-08-27 | $30.45 | $30.50 | $30.42 | $30.50 | $30.50 | 46,922 |
| 2024-08-26 | $30.50 | $30.50 | $30.45 | $30.48 | $30.48 | 79,214 |
| 2024-08-23 | $30.49 | $30.50 | $30.41 | $30.49 | $30.49 | 164,223 |
| 2024-08-22 | $30.42 | $30.46 | $30.36 | $30.36 | $30.36 | 365,153 |
| 2024-08-21 | $30.34 | $30.46 | $30.34 | $30.41 | $30.41 | 293,176 |
| 2024-08-20 | $30.46 | $30.46 | $30.38 | $30.43 | $30.43 | 230,778 |
| 2024-08-19 | $30.32 | $30.43 | $30.32 | $30.40 | $30.40 | 89,251 |
| 2024-08-16 | $30.24 | $30.36 | $30.24 | $30.31 | $30.31 | 231,230 |
| 2024-08-15 | $30.27 | $30.33 | $30.26 | $30.32 | $30.32 | 106,767 |
| 2024-08-14 | $30.22 | $30.22 | $30.13 | $30.21 | $30.21 | 141,474 |
| 2024-08-13 | $30.13 | $30.18 | $30.08 | $30.18 | $30.18 | 69,575 |
| 2024-08-12 | $30.04 | $30.08 | $30.02 | $30.05 | $30.05 | 97,189 |
| 2024-08-09 | $30.00 | $30.07 | $29.98 | $30.04 | $30.04 | 108,403 |
| 2024-08-08 | $29.91 | $30.02 | $29.88 | $30.01 | $30.01 | 574,931 |
| 2024-08-07 | $30.02 | $30.02 | $29.83 | $29.84 | $29.84 | 176,964 |
| 2024-08-06 | $29.90 | $30.00 | $29.76 | $29.89 | $29.89 | 261,312 |
| 2024-08-05 | $29.71 | $29.81 | $29.35 | $29.76 | $29.76 | 400,251 |
| 2024-08-02 | $30.03 | $30.06 | $29.94 | $30.03 | $30.03 | 175,333 |
| 2024-08-01 | $30.23 | $30.26 | $30.09 | $30.12 | $30.12 | 56,943 |
| 2024-07-31 | $30.24 | $30.27 | $30.17 | $30.23 | $30.23 | 88,983 |
| 2024-07-30 | $30.18 | $30.18 | $30.08 | $30.13 | $30.13 | 88,125 |
| 2024-07-29 | $30.24 | $30.24 | $30.13 | $30.16 | $30.16 | 289,256 |
| 2024-07-26 | $30.08 | $30.17 | $30.08 | $30.15 | $30.15 | 104,982 |
| 2024-07-25 | $30.06 | $30.31 | $30.04 | $30.04 | $30.04 | 241,121 |
| 2024-07-24 | $30.26 | $30.26 | $30.07 | $30.08 | $30.08 | 180,126 |
| 2024-07-23 | $30.17 | $30.27 | $30.17 | $30.21 | $30.21 | 105,849 |
| 2024-07-22 | $30.23 | $30.25 | $30.20 | $30.25 | $30.25 | 67,213 |
| 2024-07-19 | $30.23 | $30.23 | $30.15 | $30.18 | $30.18 | 53,941 |
| 2024-07-18 | $30.24 | $30.28 | $30.18 | $30.22 | $30.22 | 82,665 |
| 2024-07-17 | $30.23 | $30.28 | $30.23 | $30.25 | $30.25 | 115,831 |
| 2024-07-16 | $30.31 | $30.32 | $30.28 | $30.32 | $30.32 | 70,209 |
| 2024-07-15 | $30.30 | $30.31 | $30.27 | $30.29 | $30.29 | 189,467 |
| 2024-07-12 | $30.25 | $30.31 | $30.24 | $30.27 | $30.27 | 65,134 |
| 2024-07-11 | $30.26 | $30.28 | $30.21 | $30.23 | $30.23 | 75,949 |
| 2024-07-10 | $30.24 | $30.28 | $30.22 | $30.28 | $30.28 | 57,120 |
| 2024-07-09 | $30.20 | $30.23 | $30.19 | $30.22 | $30.22 | 286,723 |
| 2024-07-08 | $30.20 | $30.21 | $30.20 | $30.21 | $30.21 | 116,960 |
| 2024-07-05 | $30.20 | $30.21 | $30.12 | $30.20 | $30.20 | 211,745 |
| 2024-07-03 | $30.08 | $30.16 | $30.05 | $30.14 | $30.14 | 319,783 |
| 2024-07-02 | $30.07 | $30.12 | $30.06 | $30.12 | $30.12 | 253,113 |
| 2024-07-01 | $30.10 | $30.10 | $30.04 | $30.09 | $30.09 | 688,081 |
| 2024-06-28 | $30.02 | $30.07 | $30.02 | $30.03 | $30.03 | 294,551 |
| 2024-06-27 | $29.99 | $30.04 | $29.99 | $30.04 | $30.04 | 358,519 |
| 2024-06-26 | $30.02 | $30.04 | $29.98 | $30.04 | $30.04 | 95,286 |
| 2024-06-25 | $30.01 | $30.02 | $29.97 | $30.02 | $30.02 | 126,408 |
| 2024-06-24 | $29.99 | $30.00 | $29.97 | $29.98 | $29.98 | 84,308 |
| 2024-06-21 | $29.92 | $29.99 | $29.92 | $29.98 | $29.98 | 95,899 |
| 2024-06-20 | $29.99 | $29.99 | $29.93 | $29.95 | $29.95 | 111,812 |
| 2024-06-18 | $29.91 | $29.97 | $29.91 | $29.96 | $29.96 | 213,980 |
| 2024-06-17 | $29.88 | $29.95 | $29.85 | $29.94 | $29.94 | 97,385 |
| 2024-06-14 | $29.85 | $29.89 | $29.82 | $29.89 | $29.89 | 75,296 |
| 2024-06-13 | $29.83 | $29.86 | $29.80 | $29.83 | $29.83 | 166,578 |
| 2024-06-12 | $29.83 | $29.87 | $29.59 | $29.85 | $29.85 | 177,907 |
| 2024-06-11 | $29.64 | $29.73 | $29.61 | $29.73 | $29.73 | 143,764 |
| 2024-06-10 | $29.64 | $29.70 | $29.60 | $29.66 | $29.66 | 80,010 |
| 2024-06-07 | $29.65 | $29.70 | $29.60 | $29.64 | $29.64 | 49,958 |
| 2024-06-06 | $29.67 | $29.68 | $29.63 | $29.66 | $29.66 | 93,258 |
| 2024-06-05 | $29.54 | $29.66 | $29.53 | $29.66 | $29.66 | 115,459 |
| 2024-06-04 | $29.46 | $29.52 | $29.45 | $29.49 | $29.49 | 127,078 |
| 2024-06-03 | $29.50 | $29.53 | $29.40 | $29.50 | $29.50 | 430,687 |
| 2024-05-31 | $29.42 | $29.49 | $29.31 | $29.49 | $29.49 | 37,208 |
| 2024-05-30 | $29.43 | $29.44 | $29.37 | $29.40 | $29.40 | 90,188 |
| 2024-05-29 | $29.46 | $29.49 | $29.45 | $29.46 | $29.46 | 61,012 |
| 2024-05-28 | $29.52 | $29.56 | $29.50 | $29.56 | $29.56 | 91,602 |
| 2024-05-24 | $29.50 | $29.54 | $29.47 | $29.54 | $29.54 | 85,232 |
| 2024-05-23 | $29.54 | $29.56 | $29.42 | $29.45 | $29.45 | 140,024 |
| 2024-05-22 | $29.55 | $29.56 | $29.47 | $29.52 | $29.52 | 158,923 |
| 2024-05-21 | $29.49 | $29.55 | $29.49 | $29.55 | $29.55 | 68,077 |
| 2024-05-20 | $29.51 | $29.54 | $29.49 | $29.51 | $29.51 | 148,104 |
| 2024-05-17 | $29.48 | $29.50 | $29.45 | $29.50 | $29.50 | 76,226 |
| 2024-05-16 | $29.50 | $29.52 | $29.46 | $29.46 | $29.46 | 243,977 |
| 2024-05-15 | $29.37 | $29.50 | $29.37 | $29.49 | $29.49 | 73,089 |
| 2024-05-14 | $29.32 | $29.38 | $29.31 | $29.37 | $29.37 | 72,729 |
| 2024-05-13 | $29.31 | $29.33 | $29.29 | $29.31 | $29.31 | 286,920 |
| 2024-05-10 | $29.29 | $29.33 | $29.27 | $29.29 | $29.29 | 228,621 |
| 2024-05-09 | $29.22 | $29.30 | $29.22 | $29.30 | $29.30 | 104,227 |
| 2024-05-08 | $29.23 | $29.26 | $29.22 | $29.25 | $29.25 | 282,467 |
| 2024-05-07 | $29.22 | $29.27 | $29.22 | $29.26 | $29.26 | 82,751 |
| 2024-05-06 | $29.21 | $29.25 | $29.18 | $29.25 | $29.25 | 317,173 |
| 2024-05-03 | $29.13 | $29.19 | $29.12 | $29.18 | $29.18 | 710,517 |
| 2024-05-02 | $29.08 | $29.10 | $29.03 | $29.07 | $29.07 | 86,990 |
| 2024-05-01 | $29.02 | $29.13 | $29.02 | $29.05 | $29.05 | 119,504 |
| 2024-04-30 | $29.13 | $29.15 | $29.06 | $29.06 | $29.06 | 233,691 |
| 2024-04-29 | $29.16 | $29.17 | $29.13 | $29.16 | $29.16 | 154,605 |
| 2024-04-26 | $29.09 | $29.15 | $29.09 | $29.14 | $29.14 | 144,072 |
| 2024-04-25 | $29.01 | $29.07 | $29.00 | $29.04 | $29.04 | 70,189 |
| 2024-04-24 | $29.07 | $29.10 | $29.05 | $29.09 | $29.09 | 90,957 |
| 2024-04-23 | $29.05 | $29.10 | $29.04 | $29.10 | $29.10 | 112,384 |
| 2024-04-22 | $29.01 | $29.05 | $28.97 | $28.99 | $28.99 | 185,579 |
| 2024-04-19 | $29.03 | $29.03 | $28.96 | $28.96 | $28.96 | 214,463 |
| 2024-04-18 | $29.02 | $29.07 | $29.00 | $29.02 | $29.02 | 210,253 |
| 2024-04-17 | $29.09 | $29.09 | $29.01 | $29.03 | $29.03 | 384,752 |
| 2024-04-16 | $29.02 | $29.08 | $29.02 | $29.06 | $29.06 | 114,802 |
| 2024-04-15 | $29.15 | $29.19 | $29.04 | $29.07 | $29.07 | 163,457 |
| 2024-04-12 | $29.15 | $29.20 | $29.12 | $29.15 | $29.15 | 196,691 |
| 2024-04-11 | $29.15 | $29.24 | $29.14 | $29.22 | $29.22 | 72,110 |
| 2024-04-10 | $29.14 | $29.20 | $29.14 | $29.17 | $29.17 | 203,743 |
| 2024-04-09 | $29.20 | $29.25 | $29.17 | $29.24 | $29.24 | 186,031 |
| 2024-04-08 | $29.22 | $29.24 | $29.20 | $29.22 | $29.22 | 100,523 |
| 2024-04-05 | $29.15 | $29.23 | $29.15 | $29.18 | $29.18 | 249,979 |
| 2024-04-04 | $29.25 | $29.27 | $29.12 | $29.13 | $29.13 | 191,235 |
| 2024-04-03 | $29.13 | $29.23 | $29.13 | $29.18 | $29.18 | 243,777 |
| 2024-04-02 | $29.20 | $29.21 | $29.17 | $29.21 | $29.21 | 216,754 |
| 2024-04-01 | $29.25 | $29.27 | $29.23 | $29.25 | $29.25 | 385,854 |
| 2024-03-28 | $29.23 | $29.26 | $29.22 | $29.26 | $29.26 | 320,844 |
| 2024-03-27 | $29.22 | $29.22 | $29.20 | $29.20 | $29.20 | 63,732 |
| 2024-03-26 | $29.19 | $29.22 | $29.18 | $29.19 | $29.19 | 465,011 |
| 2024-03-25 | $29.18 | $29.22 | $29.18 | $29.22 | $29.22 | 326,447 |
| 2024-03-22 | $29.22 | $29.22 | $29.19 | $29.22 | $29.22 | 84,052 |
| 2024-03-21 | $29.16 | $29.24 | $29.16 | $29.22 | $29.22 | 107,037 |
| 2024-03-20 | $29.20 | $29.21 | $29.18 | $29.18 | $29.18 | 47,990 |
| 2024-03-19 | $29.18 | $29.20 | $29.16 | $29.18 | $29.18 | 60,538 |
| 2024-03-18 | $29.19 | $29.19 | $29.14 | $29.19 | $29.19 | 76,652 |
| 2024-03-15 | $29.18 | $29.18 | $29.15 | $29.18 | $29.18 | 66,347 |
| 2024-03-14 | $29.18 | $29.18 | $29.14 | $29.14 | $29.14 | 57,096 |
| 2024-03-13 | $29.17 | $29.17 | $29.13 | $29.16 | $29.16 | 201,377 |
| 2024-03-12 | $29.15 | $29.16 | $29.12 | $29.16 | $29.16 | 103,065 |
| 2024-03-11 | $29.11 | $29.12 | $29.10 | $29.11 | $29.11 | 79,155 |
| 2024-03-08 | $29.16 | $29.16 | $29.11 | $29.14 | $29.14 | 103,090 |
| 2024-03-07 | $29.10 | $29.13 | $29.10 | $29.12 | $29.12 | 147,883 |
| 2024-03-06 | $29.12 | $29.12 | $29.07 | $29.09 | $29.09 | 1,159,128 |
| 2024-03-05 | $29.12 | $29.12 | $29.06 | $29.11 | $29.11 | 37,923 |
| 2024-03-04 | $29.12 | $29.13 | $29.09 | $29.12 | $29.12 | 213,525 |
| 2024-03-01 | $29.11 | $29.11 | $29.08 | $29.11 | $29.11 | 92,585 |
| 2024-02-29 | $29.08 | $29.08 | $29.05 | $29.08 | $29.08 | 52,061 |
| 2024-02-28 | $29.07 | $29.08 | $29.04 | $29.08 | $29.08 | 115,179 |
| 2024-02-27 | $29.07 | $29.07 | $29.04 | $29.05 | $29.05 | 78,711 |
| 2024-02-26 | $29.05 | $29.06 | $29.03 | $29.04 | $29.04 | 71,069 |
| 2024-02-23 | $29.06 | $29.06 | $29.02 | $29.04 | $29.04 | 49,992 |
| 2024-02-22 | $29.02 | $29.04 | $28.98 | $29.04 | $29.04 | 84,905 |
| 2024-02-21 | $28.96 | $28.97 | $28.93 | $28.97 | $28.97 | 66,439 |
| 2024-02-20 | $28.92 | $28.96 | $28.92 | $28.95 | $28.95 | 165,047 |
| 2024-02-16 | $28.96 | $28.98 | $28.94 | $28.98 | $28.98 | 703,185 |
| 2024-02-15 | $28.92 | $28.97 | $28.92 | $28.95 | $28.95 | 96,977 |
| 2024-02-14 | $28.94 | $28.97 | $28.90 | $28.93 | $28.93 | 115,854 |
| 2024-02-13 | $28.88 | $28.92 | $28.85 | $28.88 | $28.88 | 117,992 |
| 2024-02-12 | $28.97 | $28.97 | $28.93 | $28.93 | $28.93 | 407,235 |
| 2024-02-09 | $28.91 | $28.96 | $28.91 | $28.93 | $28.93 | 149,617 |
| 2024-02-08 | $28.92 | $28.94 | $28.90 | $28.90 | $28.90 | 154,822 |
| 2024-02-07 | $28.91 | $28.93 | $28.88 | $28.92 | $28.92 | 1,807,247 |
| 2024-02-06 | $28.89 | $28.90 | $28.85 | $28.88 | $28.88 | 96,846 |
| 2024-02-05 | $28.87 | $28.87 | $28.84 | $28.87 | $28.87 | 94,315 |
| 2024-02-02 | $28.82 | $28.90 | $28.82 | $28.87 | $28.87 | 130,676 |
| 2024-02-01 | $28.76 | $28.81 | $28.74 | $28.81 | $28.81 | 83,735 |
| 2024-01-31 | $28.80 | $28.81 | $28.74 | $28.75 | $28.75 | 64,252 |
| 2024-01-30 | $28.83 | $28.83 | $28.79 | $28.83 | $28.83 | 122,962 |
| 2024-01-29 | $28.75 | $28.83 | $28.75 | $28.83 | $28.83 | 81,043 |
| 2024-01-26 | $28.74 | $28.80 | $28.74 | $28.78 | $28.78 | 239,222 |
| 2024-01-25 | $28.78 | $28.80 | $28.75 | $28.79 | $28.79 | 145,110 |
| 2024-01-24 | $28.79 | $28.80 | $28.75 | $28.76 | $28.76 | 100,741 |
| 2024-01-23 | $28.69 | $28.74 | $28.69 | $28.74 | $28.74 | 83,726 |
| 2024-01-22 | $28.73 | $28.75 | $28.70 | $28.73 | $28.73 | 102,737 |
| 2024-01-19 | $28.64 | $28.71 | $28.63 | $28.71 | $28.71 | 147,384 |
| 2024-01-18 | $28.57 | $28.64 | $28.55 | $28.63 | $28.63 | 161,133 |
| 2024-01-17 | $28.55 | $28.59 | $28.53 | $28.53 | $28.53 | 142,402 |
| 2024-01-16 | $28.62 | $28.62 | $28.58 | $28.61 | $28.61 | 156,959 |
| 2024-01-12 | $28.63 | $28.64 | $28.57 | $28.60 | $28.60 | 356,682 |
| 2024-01-11 | $28.57 | $28.61 | $28.54 | $28.61 | $28.61 | 186,814 |
| 2024-01-10 | $28.56 | $28.61 | $28.55 | $28.60 | $28.60 | 167,202 |
| 2024-01-09 | $28.49 | $28.57 | $28.49 | $28.56 | $28.56 | 106,508 |
| 2024-01-08 | $28.48 | $28.57 | $28.48 | $28.57 | $28.57 | 143,836 |
| 2024-01-05 | $28.45 | $28.51 | $28.43 | $28.48 | $28.48 | 214,541 |
| 2024-01-04 | $28.47 | $28.50 | $28.43 | $28.46 | $28.46 | 533,311 |
| 2024-01-03 | $28.45 | $28.50 | $28.45 | $28.47 | $28.47 | 724,642 |
| 2024-01-02 | $28.54 | $28.54 | $28.45 | $28.48 | $28.48 | 479,767 |
| 2023-12-29 | $28.57 | $28.57 | $28.54 | $28.57 | $28.57 | 448,298 |
| 2023-12-28 | $28.53 | $28.56 | $28.52 | $28.56 | $28.56 | 154,219 |
| 2023-12-27 | $28.54 | $28.54 | $28.51 | $28.54 | $28.54 | 69,118 |
| 2023-12-26 | $28.54 | $28.54 | $28.51 | $28.54 | $28.54 | 58,490 |
| 2023-12-22 | $28.52 | $28.52 | $28.50 | $28.52 | $28.52 | 59,548 |
| 2023-12-21 | $28.50 | $28.51 | $28.47 | $28.49 | $28.49 | 47,351 |
| 2023-12-20 | $28.46 | $28.51 | $28.46 | $28.46 | $28.46 | 309,254 |
| 2023-12-19 | $28.51 | $28.51 | $28.47 | $28.47 | $28.47 | 106,347 |
| 2023-12-18 | $28.47 | $28.52 | $28.47 | $28.50 | $28.50 | 118,994 |
| 2023-12-15 | $28.50 | $28.51 | $28.48 | $28.48 | $28.48 | 61,936 |
| 2023-12-14 | $28.49 | $28.50 | $28.47 | $28.49 | $28.49 | 42,513 |
| 2023-12-13 | $28.44 | $28.50 | $28.44 | $28.49 | $28.49 | 78,604 |
| 2023-12-12 | $28.47 | $28.50 | $28.46 | $28.50 | $28.50 | 135,672 |
| 2023-12-11 | $28.41 | $28.49 | $28.41 | $28.49 | $28.49 | 152,245 |
| 2023-12-08 | $28.40 | $28.44 | $28.40 | $28.41 | $28.41 | 120,862 |
| 2023-12-07 | $28.43 | $28.43 | $28.40 | $28.40 | $28.40 | 116,372 |
| 2023-12-06 | $28.43 | $28.43 | $28.37 | $28.37 | $28.37 | 86,262 |
| 2023-12-05 | $28.42 | $28.42 | $28.38 | $28.41 | $28.41 | 49,924 |
| 2023-12-04 | $28.40 | $28.41 | $28.38 | $28.41 | $28.41 | 68,963 |
| 2023-12-01 | $28.40 | $28.41 | $28.37 | $28.41 | $28.41 | 159,873 |
| 2023-11-30 | $28.38 | $28.41 | $28.35 | $28.41 | $28.41 | 125,159 |
| 2023-11-29 | $28.39 | $28.41 | $28.33 | $28.33 | $28.33 | 212,522 |
| 2023-11-28 | $28.38 | $28.38 | $28.35 | $28.38 | $28.38 | 111,906 |
| 2023-11-27 | $28.37 | $28.39 | $28.34 | $28.38 | $28.38 | 67,567 |
| 2023-11-24 | $28.35 | $28.37 | $28.35 | $28.37 | $28.37 | 23,796 |
| 2023-11-22 | $28.35 | $28.36 | $28.33 | $28.35 | $28.35 | 77,513 |
| 2023-11-21 | $28.29 | $28.34 | $28.29 | $28.30 | $28.30 | 117,625 |
| 2023-11-20 | $28.27 | $28.34 | $28.27 | $28.34 | $28.34 | 135,148 |
| 2023-11-17 | $28.24 | $28.31 | $28.24 | $28.29 | $28.29 | 77,129 |
| 2023-11-16 | $28.22 | $28.28 | $28.22 | $28.28 | $28.28 | 118,114 |
| 2023-11-15 | $28.23 | $28.28 | $28.23 | $28.27 | $28.27 | 126,395 |
| 2023-11-14 | $28.22 | $28.27 | $28.21 | $28.26 | $28.26 | 157,206 |
| 2023-11-13 | $28.17 | $28.17 | $28.12 | $28.12 | $28.12 | 2,718,764 |
| 2023-11-10 | $28.06 | $28.16 | $28.04 | $28.16 | $28.16 | 201,857 |
| 2023-11-09 | $28.07 | $28.09 | $28.00 | $28.06 | $28.06 | 64,300 |
| 2023-11-08 | $28.09 | $28.11 | $28.03 | $28.07 | $28.07 | 88,054 |
| 2023-11-07 | $28.07 | $28.09 | $28.02 | $28.09 | $28.09 | 206,600 |
| 2023-11-06 | $28.06 | $28.08 | $28.01 | $28.08 | $28.08 | 121,716 |
| 2023-11-03 | $28.03 | $28.06 | $27.99 | $27.99 | $27.99 | 148,449 |
| 2023-11-02 | $27.93 | $27.98 | $27.88 | $27.98 | $27.98 | 76,276 |
| 2023-11-01 | $27.78 | $27.87 | $27.78 | $27.87 | $27.87 | 117,203 |
| 2023-10-31 | $27.73 | $27.79 | $27.73 | $27.78 | $27.78 | 68,089 |
| 2023-10-30 | $27.69 | $27.76 | $27.69 | $27.76 | $27.76 | 33,060 |
| 2023-10-27 | $27.73 | $27.74 | $27.65 | $27.70 | $27.70 | 284,935 |
| 2023-10-26 | $27.75 | $27.75 | $27.68 | $27.69 | $27.69 | 117,154 |
| 2023-10-25 | $27.81 | $27.81 | $27.73 | $27.78 | $27.78 | 192,551 |
| 2023-10-24 | $27.80 | $27.85 | $27.79 | $27.85 | $27.85 | 46,162 |
| 2023-10-23 | $27.78 | $27.85 | $27.75 | $27.81 | $27.81 | 98,932 |
| 2023-10-20 | $27.87 | $27.87 | $27.78 | $27.81 | $27.81 | 101,968 |
| 2023-10-19 | $27.88 | $27.91 | $27.85 | $27.88 | $27.88 | 105,496 |
| 2023-10-18 | $27.92 | $27.94 | $27.88 | $27.90 | $27.90 | 186,008 |
| 2023-10-17 | $27.97 | $27.99 | $27.91 | $27.98 | $27.98 | 91,452 |
| 2023-10-16 | $27.90 | $27.98 | $27.90 | $27.98 | $27.98 | 99,687 |
| 2023-10-13 | $27.96 | $27.97 | $27.86 | $27.92 | $27.92 | 197,758 |
| 2023-10-12 | $27.93 | $27.98 | $27.91 | $27.95 | $27.95 | 121,778 |
| 2023-10-11 | $27.91 | $27.96 | $27.90 | $27.96 | $27.96 | 631,123 |
| 2023-10-10 | $27.87 | $27.96 | $27.87 | $27.92 | $27.92 | 103,460 |
| 2023-10-09 | $27.86 | $27.91 | $27.82 | $27.91 | $27.91 | 159,806 |
| 2023-10-06 | $27.73 | $27.88 | $27.72 | $27.88 | $27.88 | 152,240 |
| 2023-10-05 | $27.80 | $27.81 | $27.74 | $27.81 | $27.81 | 126,640 |
| 2023-10-04 | $27.77 | $27.81 | $27.73 | $27.81 | $27.81 | 115,076 |
| 2023-10-03 | $27.76 | $27.80 | $27.72 | $27.75 | $27.75 | 239,582 |
| 2023-10-02 | $27.82 | $27.84 | $27.77 | $27.84 | $27.84 | 322,718 |
| 2023-09-29 | $27.83 | $27.89 | $27.80 | $27.80 | $27.80 | 565,687 |
| 2023-09-28 | $27.81 | $27.85 | $27.81 | $27.85 | $27.85 | 126,857 |
| 2023-09-27 | $27.82 | $27.83 | $27.81 | $27.83 | $27.83 | 201,338 |
| 2023-09-26 | $27.85 | $27.85 | $27.80 | $27.83 | $27.83 | 97,132 |
| 2023-09-25 | $27.77 | $27.84 | $27.77 | $27.83 | $27.83 | 425,161 |
| 2023-09-22 | $27.79 | $27.82 | $27.79 | $27.82 | $27.82 | 86,952 |
| 2023-09-21 | $27.85 | $27.85 | $27.79 | $27.82 | $27.82 | 104,418 |
| 2023-09-20 | $28.00 | $28.04 | $27.89 | $27.90 | $27.90 | 140,188 |
| 2023-09-19 | $28.01 | $28.03 | $27.94 | $28.01 | $28.01 | 154,740 |
| 2023-09-18 | $27.98 | $28.09 | $27.98 | $28.05 | $28.05 | 119,710 |
| 2023-09-15 | $28.11 | $28.14 | $28.01 | $28.03 | $28.03 | 103,277 |
| 2023-09-14 | $28.15 | $28.22 | $28.09 | $28.21 | $28.21 | 203,773 |
| 2023-09-13 | $28.08 | $28.11 | $28.05 | $28.08 | $28.08 | 70,859 |
| 2023-09-12 | $28.09 | $28.14 | $28.05 | $28.09 | $28.09 | 72,502 |
| 2023-09-11 | $28.14 | $28.15 | $28.08 | $28.15 | $28.15 | 89,287 |
| 2023-09-08 | $28.07 | $28.09 | $28.02 | $28.08 | $28.08 | 67,851 |
| 2023-09-07 | $28.01 | $28.06 | $27.99 | $28.06 | $28.06 | 68,600 |
| 2023-09-06 | $28.13 | $28.13 | $28.04 | $28.09 | $28.09 | 58,401 |
| 2023-09-05 | $28.18 | $28.18 | $28.12 | $28.15 | $28.15 | 37,352 |
| 2023-09-01 | $28.21 | $28.21 | $28.14 | $28.16 | $28.16 | 156,627 |
| 2023-08-31 | $28.13 | $28.19 | $28.13 | $28.15 | $28.15 | 65,706 |
| 2023-08-30 | $28.14 | $28.17 | $28.12 | $28.17 | $28.17 | 113,062 |
| 2023-08-29 | $27.99 | $28.14 | $27.99 | $28.14 | $28.14 | 108,190 |
| 2023-08-28 | $28.00 | $28.02 | $27.96 | $28.01 | $28.01 | 64,553 |
| 2023-08-25 | $27.95 | $27.97 | $27.89 | $27.95 | $27.95 | 108,294 |
| 2023-08-24 | $28.05 | $28.05 | $27.91 | $27.92 | $27.92 | 77,254 |
| 2023-08-23 | $27.91 | $28.01 | $27.91 | $28.00 | $28.00 | 72,774 |
| 2023-08-22 | $27.94 | $27.96 | $27.92 | $27.93 | $27.93 | 57,458 |
| 2023-08-21 | $27.88 | $27.96 | $27.87 | $27.95 | $27.95 | 60,188 |
| 2023-08-18 | $27.86 | $27.91 | $27.86 | $27.90 | $27.90 | 47,078 |
| 2023-08-17 | $27.96 | $27.96 | $27.89 | $27.91 | $27.91 | 57,669 |
| 2023-08-16 | $27.99 | $28.01 | $27.94 | $27.96 | $27.96 | 88,530 |
| 2023-08-15 | $28.01 | $28.01 | $27.97 | $27.99 | $27.99 | 48,438 |
| 2023-08-14 | $28.02 | $28.08 | $28.00 | $28.08 | $28.08 | 95,268 |
| 2023-08-11 | $27.99 | $28.04 | $27.99 | $28.03 | $28.03 | 50,878 |
| 2023-08-10 | $28.11 | $28.11 | $28.00 | $28.03 | $28.03 | 55,529 |
| 2023-08-09 | $28.03 | $28.05 | $27.99 | $28.03 | $28.03 | 216,700 |
| 2023-08-08 | $28.03 | $28.05 | $27.97 | $28.05 | $28.05 | 104,267 |
| 2023-08-07 | $28.05 | $28.07 | $28.02 | $28.06 | $28.06 | 43,602 |
| 2023-08-04 | $28.05 | $28.10 | $28.00 | $28.03 | $28.03 | 180,478 |
| 2023-08-03 | $28.03 | $28.07 | $28.00 | $28.05 | $28.05 | 254,443 |
| 2023-08-02 | $28.09 | $28.09 | $28.02 | $28.06 | $28.06 | 557,664 |
| 2023-08-01 | $28.12 | $28.13 | $28.09 | $28.13 | $28.13 | 64,792 |
| 2023-07-31 | $28.13 | $28.14 | $28.09 | $28.14 | $28.14 | 100,589 |
| 2023-07-28 | $28.07 | $28.13 | $28.07 | $28.12 | $28.12 | 160,319 |
| 2023-07-27 | $28.09 | $28.13 | $28.03 | $28.03 | $28.03 | 70,645 |
| 2023-07-26 | $28.09 | $28.11 | $28.04 | $28.11 | $28.11 | 65,192 |
| 2023-07-25 | $28.07 | $28.11 | $28.03 | $28.05 | $28.05 | 179,080 |
| 2023-07-24 | $28.02 | $28.08 | $28.02 | $28.03 | $28.03 | 76,930 |
| 2023-07-21 | $28.01 | $28.06 | $28.01 | $28.05 | $28.05 | 31,777 |
| 2023-07-20 | $28.05 | $28.05 | $28.00 | $28.00 | $28.00 | 111,556 |
| 2023-07-19 | $28.02 | $28.06 | $28.02 | $28.05 | $28.05 | 44,403 |
| 2023-07-18 | $27.97 | $28.03 | $27.97 | $28.02 | $28.02 | 52,216 |
| 2023-07-17 | $27.91 | $28.02 | $27.91 | $28.01 | $28.01 | 85,709 |
| 2023-07-14 | $27.97 | $28.00 | $27.92 | $27.94 | $27.94 | 108,600 |
| 2023-07-13 | $27.92 | $27.98 | $27.92 | $27.98 | $27.98 | 68,321 |
| 2023-07-12 | $27.98 | $27.98 | $27.89 | $27.94 | $27.94 | 177,247 |
| 2023-07-11 | $27.86 | $27.87 | $27.81 | $27.86 | $27.86 | 168,108 |
| 2023-07-10 | $27.77 | $27.86 | $27.77 | $27.86 | $27.86 | 67,164 |
| 2023-07-07 | $27.78 | $27.89 | $27.78 | $27.84 | $27.84 | 60,711 |
| 2023-07-06 | $27.85 | $27.86 | $27.76 | $27.84 | $27.84 | 612,964 |
| 2023-07-05 | $27.88 | $27.89 | $27.82 | $27.88 | $27.88 | 226,653 |
| 2023-07-03 | $27.88 | $27.90 | $27.83 | $27.85 | $27.85 | 337,577 |
| 2023-06-30 | $27.89 | $27.90 | $27.87 | $27.89 | $27.89 | 256,206 |
| 2023-06-29 | $27.88 | $27.89 | $27.86 | $27.86 | $27.86 | 47,708 |
| 2023-06-28 | $27.88 | $27.89 | $27.84 | $27.88 | $27.88 | 82,569 |
| 2023-06-27 | $27.86 | $27.88 | $27.86 | $27.88 | $27.88 | 77,470 |
| 2023-06-26 | $27.82 | $27.87 | $27.81 | $27.87 | $27.87 | 39,798 |
| 2023-06-23 | $27.85 | $27.87 | $27.83 | $27.87 | $27.87 | 38,227 |
| 2023-06-22 | $27.85 | $27.86 | $27.80 | $27.85 | $27.85 | 53,133 |
| 2023-06-21 | $27.83 | $27.84 | $27.79 | $27.84 | $27.84 | 45,089 |
| 2023-06-20 | $27.83 | $27.85 | $27.79 | $27.83 | $27.83 | 76,372 |
| 2023-06-16 | $27.82 | $27.82 | $27.78 | $27.80 | $27.80 | 60,950 |
| 2023-06-15 | $27.80 | $27.80 | $27.76 | $27.78 | $27.78 | 90,869 |
| 2023-06-14 | $27.74 | $27.79 | $27.74 | $27.75 | $27.75 | 185,410 |
| 2023-06-13 | $27.73 | $27.78 | $27.73 | $27.78 | $27.78 | 175,463 |
| 2023-06-12 | $27.75 | $27.77 | $27.73 | $27.77 | $27.77 | 67,587 |
| 2023-06-09 | $27.70 | $27.75 | $27.70 | $27.75 | $27.75 | 49,665 |
| 2023-06-08 | $27.69 | $27.72 | $27.67 | $27.72 | $27.72 | 60,468 |
| 2023-06-07 | $27.71 | $27.71 | $27.65 | $27.67 | $27.67 | 41,113 |
| 2023-06-06 | $27.68 | $27.69 | $27.65 | $27.66 | $27.66 | 82,098 |
| 2023-06-05 | $27.64 | $27.69 | $27.63 | $27.64 | $27.64 | 43,921 |
| 2023-06-02 | $27.67 | $27.68 | $27.60 | $27.67 | $27.67 | 284,661 |
| 2023-06-01 | $27.55 | $27.63 | $27.51 | $27.62 | $27.62 | 93,260 |
| 2023-05-31 | $27.55 | $27.57 | $27.49 | $27.50 | $27.50 | 59,665 |
| 2023-05-30 | $27.61 | $27.79 | $27.53 | $27.58 | $27.58 | 211,482 |
| 2023-05-26 | $27.49 | $27.57 | $27.46 | $27.57 | $27.57 | 62,720 |
| 2023-05-25 | $27.49 | $27.50 | $27.43 | $27.45 | $27.45 | 138,191 |
| 2023-05-24 | $27.45 | $27.45 | $27.39 | $27.42 | $27.42 | 108,401 |
| 2023-05-23 | $27.51 | $27.52 | $27.44 | $27.46 | $27.46 | 322,062 |
| 2023-05-22 | $27.54 | $27.54 | $27.49 | $27.53 | $27.53 | 101,872 |
| 2023-05-19 | $27.53 | $27.54 | $27.48 | $27.53 | $27.53 | 70,469 |
| 2023-05-18 | $27.46 | $27.52 | $27.42 | $27.52 | $27.52 | 53,137 |
| 2023-05-17 | $27.38 | $27.48 | $27.37 | $27.48 | $27.48 | 52,374 |
| 2023-05-16 | $27.41 | $27.42 | $27.37 | $27.39 | $27.39 | 66,075 |
| 2023-05-15 | $27.43 | $27.45 | $27.38 | $27.43 | $27.43 | 58,500 |
| 2023-05-12 | $27.44 | $27.44 | $27.35 | $27.41 | $27.41 | 49,294 |
| 2023-05-11 | $27.36 | $27.41 | $27.34 | $27.41 | $27.41 | 33,536 |
| 2023-05-10 | $27.39 | $27.43 | $27.35 | $27.42 | $27.42 | 47,037 |
| 2023-05-09 | $27.38 | $27.41 | $27.35 | $27.38 | $27.38 | 156,684 |
| 2023-05-08 | $27.36 | $27.42 | $27.36 | $27.41 | $27.41 | 92,332 |
| 2023-05-05 | $27.36 | $27.41 | $27.33 | $27.40 | $27.40 | 37,565 |
| 2023-05-04 | $27.30 | $27.32 | $27.26 | $27.30 | $27.30 | 246,869 |
| 2023-05-03 | $27.37 | $27.39 | $27.31 | $27.31 | $27.31 | 52,749 |
| 2023-05-02 | $27.40 | $27.40 | $27.31 | $27.37 | $27.37 | 99,749 |
| 2023-05-01 | $27.41 | $27.44 | $27.38 | $27.41 | $27.41 | 82,468 |
| 2023-04-28 | $27.36 | $27.43 | $27.34 | $27.42 | $27.42 | 65,366 |
| 2023-04-27 | $27.26 | $27.37 | $27.26 | $27.37 | $27.37 | 112,389 |
| 2023-04-26 | $27.30 | $27.30 | $27.25 | $27.27 | $27.27 | 117,194 |
| 2023-04-25 | $27.31 | $27.31 | $27.24 | $27.28 | $27.28 | 60,104 |
| 2023-04-24 | $27.33 | $27.35 | $27.31 | $27.35 | $27.35 | 39,949 |
| 2023-04-21 | $27.32 | $27.34 | $27.28 | $27.34 | $27.34 | 44,755 |
| 2023-04-20 | $27.30 | $27.34 | $27.26 | $27.32 | $27.32 | 77,611 |
| 2023-04-19 | $27.32 | $27.37 | $27.29 | $27.36 | $27.36 | 118,883 |
| 2023-04-18 | $27.30 | $27.35 | $27.30 | $27.34 | $27.34 | 80,806 |
| 2023-04-17 | $27.28 | $27.33 | $27.26 | $27.32 | $27.32 | 40,377 |
| 2023-04-14 | $27.28 | $27.31 | $27.25 | $27.27 | $27.27 | 132,935 |
| 2023-04-13 | $27.26 | $27.31 | $27.23 | $27.31 | $27.31 | 82,741 |
| 2023-04-12 | $27.26 | $27.26 | $27.19 | $27.23 | $27.23 | 121,987 |
| 2023-04-11 | $27.26 | $27.26 | $27.21 | $27.23 | $27.23 | 215,717 |
| 2023-04-10 | $27.21 | $27.30 | $27.18 | $27.23 | $27.23 | 114,685 |
| 2023-04-06 | $27.22 | $27.25 | $27.19 | $27.24 | $27.24 | 98,819 |
| 2023-04-05 | $27.20 | $27.21 | $27.17 | $27.21 | $27.21 | 78,195 |
| 2023-04-04 | $27.18 | $27.22 | $27.17 | $27.19 | $27.19 | 77,457 |
| 2023-04-03 | $27.18 | $27.30 | $27.16 | $27.25 | $27.25 | 613,033 |
| 2023-03-31 | $27.18 | $27.24 | $27.18 | $27.23 | $27.23 | 674,222 |
| 2023-03-30 | $27.19 | $27.23 | $27.17 | $27.21 | $27.21 | 717,658 |
| 2023-03-29 | $27.19 | $27.23 | $27.15 | $27.21 | $27.21 | 33,058 |
| 2023-03-28 | $27.13 | $27.13 | $27.05 | $27.09 | $27.09 | 41,943 |
| 2023-03-27 | $27.16 | $27.16 | $27.09 | $27.11 | $27.11 | 67,521 |
| 2023-03-24 | $27.01 | $27.06 | $26.95 | $27.05 | $27.05 | 63,374 |
| 2023-03-23 | $27.03 | $27.08 | $26.95 | $27.02 | $27.02 | 50,294 |
| 2023-03-22 | $27.04 | $27.10 | $26.97 | $26.98 | $26.98 | 157,234 |
| 2023-03-21 | $27.07 | $27.09 | $27.00 | $27.09 | $27.09 | 49,416 |
| 2023-03-20 | $26.98 | $27.01 | $26.94 | $26.98 | $26.98 | 108,696 |
| 2023-03-17 | $27.02 | $27.02 | $26.90 | $26.96 | $26.96 | 71,834 |
| 2023-03-16 | $26.88 | $27.01 | $26.84 | $26.99 | $26.99 | 206,999 |
| 2023-03-15 | $26.84 | $26.92 | $26.80 | $26.91 | $26.91 | 227,222 |
| 2023-03-14 | $26.91 | $26.94 | $26.84 | $26.88 | $26.88 | 51,933 |
| 2023-03-13 | $26.78 | $26.89 | $26.78 | $26.84 | $26.84 | 46,185 |
| 2023-03-10 | $26.92 | $26.92 | $26.81 | $26.82 | $26.82 | 74,487 |
| 2023-03-09 | $27.01 | $27.01 | $26.86 | $26.86 | $26.86 | 30,706 |
| 2023-03-08 | $26.93 | $26.99 | $26.92 | $26.95 | $26.95 | 63,353 |
| 2023-03-07 | $27.04 | $27.04 | $26.92 | $26.94 | $26.94 | 78,491 |
| 2023-03-06 | $27.04 | $27.05 | $26.97 | $27.03 | $27.03 | 78,801 |
| 2023-03-03 | $26.93 | $27.01 | $26.92 | $27.00 | $27.00 | 45,923 |
| 2023-03-02 | $26.87 | $26.95 | $26.85 | $26.94 | $26.94 | 30,982 |
| 2023-03-01 | $26.92 | $26.93 | $26.86 | $26.93 | $26.93 | 60,783 |
| 2023-02-28 | $26.88 | $26.93 | $26.88 | $26.89 | $26.89 | 350,917 |
| 2023-02-27 | $26.90 | $26.94 | $26.90 | $26.94 | $26.94 | 72,193 |
| 2023-02-24 | $26.91 | $26.91 | $26.86 | $26.89 | $26.89 | 66,941 |
| 2023-02-23 | $26.94 | $26.94 | $26.90 | $26.92 | $26.92 | 25,539 |
| 2023-02-22 | $26.92 | $26.92 | $26.88 | $26.90 | $26.90 | 51,559 |
| 2023-02-21 | $26.93 | $27.07 | $26.90 | $26.92 | $26.92 | 315,306 |
| 2023-02-17 | $26.96 | $26.96 | $26.91 | $26.93 | $26.93 | 40,159 |
| 2023-02-16 | $26.99 | $26.99 | $26.92 | $26.94 | $26.94 | 243,126 |
| 2023-02-15 | $26.97 | $26.98 | $26.93 | $26.96 | $26.96 | 399,768 |
| 2023-02-14 | $26.91 | $26.98 | $26.91 | $26.96 | $26.96 | 47,339 |
| 2023-02-13 | $26.85 | $26.98 | $26.85 | $26.95 | $26.95 | 99,497 |
| 2023-02-10 | $26.90 | $26.98 | $26.89 | $26.95 | $26.95 | 96,975 |
| 2023-02-09 | $26.96 | $26.96 | $26.89 | $26.90 | $26.90 | 27,263 |
| 2023-02-08 | $26.91 | $26.95 | $26.91 | $26.94 | $26.94 | 27,890 |
| 2023-02-07 | $26.95 | $26.97 | $26.90 | $26.97 | $26.97 | 145,515 |
| 2023-02-06 | $26.93 | $27.01 | $26.88 | $26.96 | $26.96 | 64,748 |
| 2023-02-03 | $26.94 | $27.20 | $26.91 | $26.95 | $26.95 | 90,814 |
| 2023-02-02 | $26.97 | $26.97 | $26.88 | $26.95 | $26.95 | 403,596 |
| 2023-02-01 | $26.84 | $27.01 | $26.84 | $26.95 | $26.95 | 68,001 |
| 2023-01-31 | $26.82 | $26.88 | $26.81 | $26.87 | $26.87 | 200,857 |
| 2023-01-30 | $26.81 | $26.87 | $26.79 | $26.85 | $26.85 | 84,012 |
| 2023-01-27 | $26.88 | $26.89 | $26.82 | $26.89 | $26.89 | 49,578 |
| 2023-01-26 | $26.84 | $27.14 | $26.78 | $26.89 | $26.89 | 133,179 |
| 2023-01-25 | $26.75 | $26.82 | $26.75 | $26.77 | $26.77 | 88,533 |
| 2023-01-24 | $26.79 | $26.82 | $26.75 | $26.81 | $26.81 | 51,871 |
| 2023-01-23 | $26.78 | $26.83 | $26.75 | $26.81 | $26.81 | 34,794 |
| 2023-01-20 | $26.72 | $26.79 | $26.69 | $26.79 | $26.79 | 63,272 |
| 2023-01-19 | $26.71 | $26.72 | $26.66 | $26.69 | $26.69 | 73,081 |
| 2023-01-18 | $26.80 | $26.80 | $26.69 | $26.70 | $26.70 | 94,601 |
| 2023-01-17 | $26.84 | $26.84 | $26.74 | $26.76 | $26.76 | 124,491 |
| 2023-01-13 | $26.70 | $26.78 | $26.68 | $26.78 | $26.78 | 23,939 |
| 2023-01-12 | $26.73 | $26.74 | $26.67 | $26.74 | $26.74 | 28,336 |
| 2023-01-11 | $26.64 | $26.71 | $26.63 | $26.70 | $26.70 | 56,878 |
| 2023-01-10 | $26.62 | $26.69 | $26.60 | $26.68 | $26.68 | 187,784 |
| 2023-01-09 | $26.66 | $26.68 | $26.60 | $26.64 | $26.64 | 60,920 |
| 2023-01-06 | $26.54 | $26.64 | $26.54 | $26.64 | $26.64 | 229,077 |
| 2023-01-05 | $26.56 | $26.59 | $26.51 | $26.56 | $26.56 | 273,918 |
| 2023-01-04 | $26.55 | $26.61 | $26.51 | $26.59 | $26.59 | 439,808 |
| 2023-01-03 | $26.57 | $26.59 | $26.50 | $26.55 | $26.55 | 600,926 |
| 2022-12-30 | $26.57 | $26.60 | $26.54 | $26.59 | $26.59 | 811,019 |
| 2022-12-29 | $26.55 | $26.58 | $26.54 | $26.57 | $26.57 | 259,220 |
| 2022-12-28 | $26.55 | $26.55 | $26.52 | $26.53 | $26.53 | 57,700 |
| 2022-12-27 | $26.52 | $26.55 | $26.52 | $26.55 | $26.55 | 35,537 |
| 2022-12-23 | $26.48 | $26.55 | $26.48 | $26.55 | $26.55 | 90,360 |
| 2022-12-22 | $26.54 | $26.54 | $26.43 | $26.47 | $26.47 | 117,249 |
| 2022-12-21 | $26.51 | $26.55 | $26.46 | $26.53 | $26.53 | 161,423 |
| 2022-12-20 | $26.43 | $26.51 | $26.43 | $26.50 | $26.50 | 42,038 |
| 2022-12-19 | $26.49 | $26.50 | $26.45 | $26.48 | $26.48 | 36,298 |
| 2022-12-16 | $26.48 | $26.50 | $26.45 | $26.50 | $26.50 | 84,903 |
| 2022-12-15 | $26.48 | $26.51 | $26.48 | $26.51 | $26.51 | 62,638 |
| 2022-12-14 | $26.53 | $26.56 | $26.48 | $26.54 | $26.54 | 155,383 |
| 2022-12-13 | $26.55 | $26.55 | $26.47 | $26.53 | $26.53 | 86,431 |
| 2022-12-12 | $26.48 | $26.49 | $26.44 | $26.46 | $26.46 | 95,926 |
| 2022-12-09 | $26.49 | $26.49 | $26.44 | $26.47 | $26.47 | 64,171 |
| 2022-12-08 | $26.42 | $26.47 | $26.42 | $26.46 | $26.46 | 54,375 |
| 2022-12-07 | $26.46 | $26.46 | $26.39 | $26.44 | $26.44 | 102,116 |
| 2022-12-06 | $26.48 | $26.48 | $26.42 | $26.44 | $26.44 | 33,517 |
| 2022-12-05 | $26.44 | $26.46 | $26.43 | $26.46 | $26.46 | 61,342 |
| 2022-12-02 | $26.42 | $26.48 | $26.42 | $26.47 | $26.47 | 30,437 |
| 2022-12-01 | $26.42 | $26.50 | $26.42 | $26.47 | $26.47 | 397,621 |
| 2022-11-30 | $26.43 | $26.47 | $26.38 | $26.45 | $26.45 | 62,749 |
| 2022-11-29 | $26.42 | $26.42 | $26.39 | $26.41 | $26.41 | 21,568 |
| 2022-11-28 | $26.42 | $26.42 | $26.37 | $26.40 | $26.40 | 52,544 |
| 2022-11-25 | $26.41 | $26.41 | $26.39 | $26.41 | $26.41 | 12,613 |
| 2022-11-23 | $26.37 | $26.42 | $26.37 | $26.42 | $26.42 | 20,065 |
| 2022-11-22 | $26.39 | $26.41 | $26.38 | $26.41 | $26.41 | 39,634 |
| 2022-11-21 | $26.34 | $26.37 | $26.34 | $26.37 | $26.37 | 55,964 |
| 2022-11-18 | $26.38 | $26.38 | $26.33 | $26.37 | $26.37 | 44,255 |
| 2022-11-17 | $26.28 | $26.34 | $26.28 | $26.31 | $26.31 | 33,714 |
| 2022-11-16 | $26.32 | $26.35 | $26.30 | $26.34 | $26.34 | 25,105 |
| 2022-11-15 | $26.38 | $26.38 | $26.30 | $26.33 | $26.33 | 32,229 |
| 2022-11-14 | $26.33 | $26.34 | $26.30 | $26.30 | $26.30 | 34,998 |
| 2022-11-11 | $26.30 | $26.35 | $26.28 | $26.31 | $26.31 | 49,091 |
| 2022-11-10 | $26.30 | $26.32 | $26.23 | $26.31 | $26.31 | 45,980 |
| 2022-11-09 | $26.17 | $26.17 | $26.10 | $26.13 | $26.13 | 62,632 |
| 2022-11-08 | $26.16 | $26.22 | $26.16 | $26.19 | $26.19 | 93,279 |
| 2022-11-07 | $26.12 | $26.19 | $26.11 | $26.19 | $26.19 | 31,123 |
| 2022-11-04 | $26.11 | $26.15 | $26.05 | $26.14 | $26.14 | 23,186 |
| 2022-11-03 | $26.08 | $26.08 | $26.05 | $26.06 | $26.06 | 22,234 |
| 2022-11-02 | $26.15 | $26.20 | $26.09 | $26.12 | $26.12 | 237,559 |
| 2022-11-01 | $26.19 | $26.21 | $26.13 | $26.17 | $26.17 | 289,341 |
| 2022-10-31 | $26.14 | $26.18 | $26.13 | $26.15 | $26.15 | 42,149 |
| 2022-10-28 | $26.16 | $26.23 | $26.11 | $26.22 | $26.22 | 72,774 |
| 2022-10-27 | $26.14 | $26.15 | $26.09 | $26.12 | $26.12 | 41,087 |
| 2022-10-26 | $26.08 | $26.17 | $26.07 | $26.14 | $26.14 | 356,915 |
| 2022-10-25 | $26.06 | $26.10 | $26.01 | $26.09 | $26.09 | 83,413 |
| 2022-10-24 | $26.02 | $26.07 | $26.00 | $26.06 | $26.06 | 56,793 |
| 2022-10-21 | $25.88 | $26.03 | $25.86 | $26.02 | $26.02 | 39,600 |
| 2022-10-20 | $25.89 | $25.95 | $25.88 | $25.89 | $25.89 | 61,169 |
| 2022-10-19 | $25.92 | $25.96 | $25.89 | $25.93 | $25.93 | 44,866 |
| 2022-10-18 | $25.98 | $25.98 | $25.90 | $25.92 | $25.92 | 30,694 |
| 2022-10-17 | $25.88 | $25.91 | $25.87 | $25.90 | $25.90 | 81,527 |
| 2022-10-14 | $25.89 | $25.89 | $25.76 | $25.79 | $25.79 | 59,924 |
| 2022-10-13 | $25.67 | $25.90 | $25.64 | $25.87 | $25.87 | 68,190 |
| 2022-10-12 | $25.75 | $25.79 | $25.74 | $25.76 | $25.76 | 59,463 |
| 2022-10-11 | $25.75 | $25.88 | $25.70 | $25.77 | $25.77 | 1,021,446 |
| 2022-10-10 | $25.81 | $25.82 | $25.76 | $25.81 | $25.81 | 63,628 |
| 2022-10-07 | $25.92 | $25.92 | $25.81 | $25.84 | $25.84 | 83,307 |
| 2022-10-06 | $25.93 | $25.97 | $25.92 | $25.93 | $25.93 | 90,354 |
| 2022-10-05 | $25.97 | $25.99 | $25.92 | $25.98 | $25.98 | 24,778 |
| 2022-10-04 | $25.96 | $26.01 | $25.94 | $25.98 | $25.98 | 148,195 |
| 2022-10-03 | $26.06 | $26.06 | $25.79 | $25.89 | $25.89 | 249,467 |
| 2022-09-30 | $25.78 | $25.86 | $25.74 | $25.79 | $25.79 | 590,890 |
| 2022-09-29 | $25.78 | $25.78 | $25.72 | $25.78 | $25.78 | 75,556 |
| 2022-09-28 | $25.78 | $25.88 | $25.78 | $25.84 | $25.84 | 380,388 |
| 2022-09-27 | $25.84 | $25.85 | $25.79 | $25.81 | $25.81 | 79,841 |
| 2022-09-26 | $25.81 | $25.86 | $25.80 | $25.83 | $25.83 | 179,946 |
| 2022-09-23 | $25.87 | $25.89 | $25.82 | $25.89 | $25.89 | 276,296 |
| 2022-09-22 | $25.97 | $26.00 | $25.94 | $25.97 | $25.97 | 19,922 |
| 2022-09-21 | $26.16 | $26.17 | $26.03 | $26.04 | $26.04 | 58,303 |
| 2022-09-20 | $26.12 | $26.13 | $26.07 | $26.10 | $26.10 | 184,629 |
| 2022-09-19 | $26.10 | $26.17 | $26.10 | $26.16 | $26.16 | 32,100 |
| 2022-09-16 | $26.09 | $26.12 | $26.07 | $26.10 | $26.10 | 28,768 |
| 2022-09-15 | $26.16 | $26.19 | $26.12 | $26.17 | $26.17 | 29,464 |
| 2022-09-14 | $26.20 | $26.21 | $26.16 | $26.20 | $26.20 | 7,573 |
| 2022-09-13 | $26.23 | $26.25 | $26.17 | $26.20 | $26.20 | 28,892 |
| 2022-09-12 | $26.31 | $26.31 | $26.28 | $26.28 | $26.28 | 16,638 |
| 2022-09-09 | $26.23 | $26.31 | $26.23 | $26.26 | $26.26 | 104,002 |
| 2022-09-08 | $26.16 | $26.24 | $26.16 | $26.24 | $26.24 | 18,314 |
| 2022-09-07 | $26.14 | $26.22 | $26.14 | $26.21 | $26.21 | 25,047 |
| 2022-09-06 | $26.11 | $26.16 | $26.10 | $26.10 | $26.10 | 18,010 |
| 2022-09-02 | $26.22 | $26.22 | $26.12 | $26.12 | $26.12 | 25,979 |
| 2022-09-01 | $26.15 | $26.16 | $26.09 | $26.15 | $26.15 | 154,790 |
| 2022-08-31 | $26.18 | $26.19 | $26.16 | $26.17 | $26.17 | 63,239 |
| 2022-08-30 | $26.18 | $26.18 | $26.10 | $26.15 | $26.15 | 75,902 |
| 2022-08-29 | $26.20 | $26.20 | $26.16 | $26.20 | $26.20 | 40,304 |
| 2022-08-26 | $26.24 | $26.25 | $26.21 | $26.22 | $26.22 | 18,012 |
| 2022-08-25 | $26.23 | $26.28 | $26.23 | $26.28 | $26.28 | 38,399 |
| 2022-08-24 | $26.22 | $26.23 | $26.20 | $26.20 | $26.20 | 27,438 |
| 2022-08-23 | $26.20 | $26.22 | $26.18 | $26.18 | $26.18 | 20,872 |
| 2022-08-22 | $26.24 | $26.26 | $26.19 | $26.19 | $26.19 | 40,081 |
| 2022-08-19 | $26.28 | $26.28 | $26.24 | $26.26 | $26.26 | 16,619 |
| 2022-08-18 | $26.24 | $26.29 | $26.24 | $26.27 | $26.27 | 45,046 |
| 2022-08-17 | $26.26 | $26.27 | $26.23 | $26.27 | $26.27 | 87,263 |
| 2022-08-16 | $26.23 | $26.27 | $26.23 | $26.27 | $26.27 | 24,829 |
| 2022-08-15 | $26.21 | $26.27 | $26.21 | $26.27 | $26.27 | 82,654 |
| 2022-08-12 | $26.21 | $26.26 | $26.21 | $26.22 | $26.22 | 74,471 |
| 2022-08-11 | $26.24 | $26.24 | $26.20 | $26.23 | $26.23 | 12,459 |
| 2022-08-10 | $26.19 | $26.24 | $26.19 | $26.22 | $26.22 | 31,218 |
| 2022-08-09 | $26.20 | $26.20 | $26.16 | $26.17 | $26.17 | 22,481 |
| 2022-08-08 | $26.16 | $26.22 | $26.16 | $26.20 | $26.20 | 39,480 |
| 2022-08-05 | $26.16 | $26.19 | $26.14 | $26.19 | $26.19 | 90,749 |
| 2022-08-04 | $26.14 | $26.18 | $26.14 | $26.14 | $26.14 | 35,565 |
| 2022-08-03 | $26.11 | $26.18 | $26.11 | $26.18 | $26.18 | 26,653 |
| 2022-08-02 | $26.11 | $26.14 | $26.10 | $26.10 | $26.10 | 74,306 |
| 2022-08-01 | $26.15 | $26.17 | $26.13 | $26.15 | $26.15 | 45,674 |
| 2022-07-29 | $26.15 | $26.16 | $26.11 | $26.13 | $26.13 | 66,709 |
| 2022-07-28 | $26.09 | $26.14 | $26.08 | $26.11 | $26.11 | 421,731 |
| 2022-07-27 | $26.08 | $26.12 | $26.02 | $26.11 | $26.11 | 24,680 |
| 2022-07-26 | $26.02 | $26.04 | $25.99 | $26.01 | $26.01 | 16,135 |
| 2022-07-25 | $26.05 | $26.05 | $26.02 | $26.05 | $26.05 | 16,942 |
| 2022-07-22 | $26.06 | $26.06 | $26.02 | $26.03 | $26.03 | 55,371 |
| 2022-07-21 | $25.98 | $26.05 | $25.98 | $26.03 | $26.03 | 18,874 |
| 2022-07-20 | $25.93 | $26.04 | $25.93 | $26.02 | $26.02 | 65,974 |
| 2022-07-19 | $25.96 | $26.02 | $25.93 | $26.02 | $26.02 | 33,137 |
| 2022-07-18 | $25.94 | $26.07 | $25.90 | $25.91 | $25.91 | 150,890 |
| 2022-07-15 | $25.92 | $25.92 | $25.90 | $25.92 | $25.92 | 7,821 |
| 2022-07-14 | $25.81 | $25.89 | $25.78 | $25.85 | $25.85 | 78,837 |
| 2022-07-13 | $25.81 | $25.90 | $25.80 | $25.86 | $25.86 | 45,789 |
| 2022-07-12 | $25.89 | $25.92 | $25.86 | $25.88 | $25.88 | 22,084 |
| 2022-07-11 | $25.89 | $25.93 | $25.89 | $25.91 | $25.91 | 43,357 |
| 2022-07-08 | $25.88 | $25.98 | $25.88 | $25.97 | $25.97 | 87,207 |
| 2022-07-07 | $25.93 | $25.96 | $25.89 | $25.94 | $25.94 | 59,313 |
| 2022-07-06 | $25.86 | $25.93 | $25.82 | $25.89 | $25.89 | 31,739 |
| 2022-07-05 | $25.81 | $25.88 | $25.76 | $25.88 | $25.88 | 108,419 |
| 2022-07-01 | $25.85 | $25.92 | $25.75 | $25.88 | $25.88 | 160,669 |
| 2022-06-30 | $25.80 | $25.84 | $25.80 | $25.83 | $25.83 | 254,170 |
| 2022-06-29 | $25.82 | $25.82 | $25.78 | $25.82 | $25.82 | 369,167 |
| 2022-06-28 | $25.83 | $25.83 | $25.80 | $25.81 | $25.81 | 56,204 |
| 2022-06-27 | $25.83 | $25.83 | $25.81 | $25.83 | $25.83 | 155,621 |
| 2022-06-24 | $25.81 | $25.84 | $25.80 | $25.82 | $25.82 | 289,020 |
| 2022-06-23 | $25.73 | $25.75 | $25.69 | $25.75 | $25.75 | 32,290 |
| 2022-06-22 | $25.67 | $25.75 | $25.65 | $25.70 | $25.70 | 27,775 |
| 2022-06-21 | $25.64 | $25.71 | $25.64 | $25.70 | $25.70 | 45,835 |
| 2022-06-17 | $25.43 | $25.53 | $25.36 | $25.48 | $25.48 | 35,180 |
| 2022-06-16 | $25.51 | $25.51 | $25.33 | $25.39 | $25.39 | 55,851 |
| 2022-06-15 | $25.60 | $25.68 | $25.53 | $25.59 | $25.59 | 147,420 |
| 2022-06-14 | $25.54 | $25.54 | $25.41 | $25.53 | $25.53 | 29,341 |
| 2022-06-13 | $25.46 | $25.60 | $25.45 | $25.47 | $25.47 | 28,138 |
| 2022-06-10 | $25.73 | $25.75 | $25.67 | $25.71 | $25.71 | 104,933 |
| 2022-06-09 | $25.77 | $25.79 | $25.74 | $25.74 | $25.74 | 17,409 |
| 2022-06-08 | $25.80 | $25.80 | $25.76 | $25.79 | $25.79 | 41,136 |
| 2022-06-07 | $25.78 | $25.81 | $25.77 | $25.77 | $25.77 | 21,174 |
| 2022-06-06 | $25.78 | $25.79 | $25.75 | $25.76 | $25.76 | 24,231 |
| 2022-06-03 | $25.76 | $25.76 | $25.73 | $25.76 | $25.76 | 11,809 |
| 2022-06-02 | $25.78 | $25.79 | $25.72 | $25.75 | $25.75 | 70,341 |
| 2022-06-01 | $25.73 | $25.77 | $25.70 | $25.72 | $25.72 | 114,492 |
| 2022-05-31 | $25.75 | $25.78 | $25.70 | $25.76 | $25.76 | 42,229 |
| 2022-05-27 | $25.73 | $25.78 | $25.71 | $25.78 | $25.78 | 36,891 |
| 2022-05-26 | $25.66 | $25.72 | $25.64 | $25.71 | $25.71 | 45,441 |
| 2022-05-25 | $25.47 | $25.64 | $25.47 | $25.63 | $25.63 | 27,275 |
| 2022-05-24 | $25.54 | $25.60 | $25.45 | $25.57 | $25.57 | 21,099 |
| 2022-05-23 | $25.58 | $25.61 | $25.53 | $25.59 | $25.59 | 35,745 |
| 2022-05-20 | $25.59 | $25.59 | $25.37 | $25.44 | $25.44 | 12,949 |
| 2022-05-19 | $25.47 | $25.54 | $25.44 | $25.49 | $25.49 | 19,377 |
| 2022-05-18 | $25.62 | $25.63 | $25.49 | $25.52 | $25.52 | 27,498 |
| 2022-05-17 | $25.62 | $25.69 | $25.61 | $25.68 | $25.68 | 20,211 |
| 2022-05-16 | $25.58 | $25.60 | $25.54 | $25.59 | $25.59 | 15,073 |
| 2022-05-13 | $25.46 | $25.58 | $25.43 | $25.58 | $25.58 | 20,482 |
| 2022-05-12 | $25.28 | $25.45 | $25.27 | $25.44 | $25.44 | 488,095 |
| 2022-05-11 | $25.40 | $25.55 | $25.40 | $25.42 | $25.42 | 40,047 |
| 2022-05-10 | $25.50 | $25.53 | $25.40 | $25.45 | $25.45 | 43,666 |
| 2022-05-09 | $25.54 | $25.54 | $25.38 | $25.44 | $25.44 | 28,962 |
| 2022-05-06 | $25.48 | $25.60 | $25.47 | $25.60 | $25.60 | 52,150 |
| 2022-05-05 | $25.67 | $25.67 | $25.53 | $25.60 | $25.60 | 101,200 |
| 2022-05-04 | $25.61 | $25.75 | $25.57 | $25.75 | $25.75 | 23,211 |
| 2022-05-03 | $25.54 | $25.62 | $25.54 | $25.61 | $25.61 | 59,359 |
| 2022-05-02 | $25.57 | $25.57 | $25.43 | $25.54 | $25.54 | 63,582 |
| 2022-04-29 | $25.64 | $25.65 | $25.52 | $25.54 | $25.54 | 28,573 |
| 2022-04-28 | $25.62 | $25.72 | $25.60 | $25.70 | $25.70 | 18,305 |
| 2022-04-27 | $25.51 | $25.65 | $25.51 | $25.59 | $25.59 | 31,184 |
| 2022-04-26 | $25.69 | $25.69 | $25.58 | $25.59 | $25.59 | 61,166 |
| 2022-04-25 | $25.67 | $25.73 | $25.61 | $25.73 | $25.73 | 112,193 |
| 2022-04-22 | $25.78 | $25.79 | $25.69 | $25.70 | $25.70 | 121,879 |
| 2022-04-21 | $25.88 | $25.90 | $25.81 | $25.83 | $25.83 | 120,008 |
| 2022-04-20 | $25.82 | $25.88 | $25.82 | $25.86 | $25.86 | 18,149 |
| 2022-04-19 | $25.79 | $25.86 | $25.79 | $25.86 | $25.86 | 29,573 |
| 2022-04-18 | $25.79 | $25.80 | $25.77 | $25.80 | $25.80 | 26,636 |
| 2022-04-14 | $25.80 | $25.83 | $25.78 | $25.79 | $25.79 | 33,063 |
| 2022-04-13 | $25.76 | $25.82 | $25.76 | $25.82 | $25.82 | 29,421 |
| 2022-04-12 | $25.79 | $25.81 | $25.75 | $25.78 | $25.78 | 47,564 |
| 2022-04-11 | $25.83 | $25.84 | $25.78 | $25.79 | $25.79 | 34,921 |
| 2022-04-08 | $25.84 | $25.85 | $25.79 | $25.83 | $25.83 | 8,362 |
| 2022-04-07 | $25.78 | $25.85 | $25.78 | $25.84 | $25.84 | 24,902 |
| 2022-04-06 | $25.82 | $25.83 | $25.75 | $25.83 | $25.83 | 19,205 |
| 2022-04-05 | $25.86 | $25.88 | $25.83 | $25.83 | $25.83 | 13,818 |
| 2022-04-04 | $25.82 | $25.86 | $25.82 | $25.86 | $25.86 | 209,384 |
| 2022-04-01 | $25.87 | $25.87 | $25.82 | $25.86 | $25.86 | 58,648 |
| 2022-03-31 | $25.89 | $25.89 | $25.86 | $25.87 | $25.87 | 75,490 |
| 2022-03-30 | $25.90 | $25.90 | $25.86 | $25.89 | $25.89 | 97,142 |
| 2022-03-29 | $25.88 | $25.88 | $25.85 | $25.87 | $25.87 | 283,712 |
| 2022-03-28 | $25.87 | $25.88 | $25.86 | $25.88 | $25.88 | 16,749 |
| 2022-03-25 | $25.88 | $25.88 | $25.86 | $25.88 | $25.88 | 12,425 |
| 2022-03-24 | $25.88 | $25.88 | $25.85 | $25.88 | $25.88 | 34,241 |
| 2022-03-23 | $25.86 | $25.87 | $25.85 | $25.87 | $25.87 | 6,861 |
| 2022-03-22 | $25.88 | $25.88 | $25.84 | $25.85 | $25.85 | 330,651 |
| 2022-03-21 | $25.87 | $25.88 | $25.84 | $25.87 | $25.87 | 60,779 |
| 2022-03-18 | $25.87 | $25.88 | $25.85 | $25.87 | $25.87 | 26,987 |
| 2022-03-17 | $25.84 | $25.87 | $25.84 | $25.87 | $25.87 | 10,552 |
| 2022-03-16 | $25.85 | $25.88 | $25.82 | $25.88 | $25.88 | 29,419 |
| 2022-03-15 | $25.80 | $25.84 | $25.78 | $25.84 | $25.84 | 49,465 |
| 2022-03-14 | $25.79 | $25.79 | $25.77 | $25.78 | $25.78 | 12,937 |
| 2022-03-11 | $25.80 | $25.82 | $25.79 | $25.80 | $25.80 | 29,689 |
| 2022-03-10 | $25.76 | $25.80 | $25.75 | $25.80 | $25.80 | 25,603 |
| 2022-03-09 | $25.77 | $25.82 | $25.76 | $25.80 | $25.80 | 81,819 |
| 2022-03-08 | $25.69 | $25.77 | $25.66 | $25.71 | $25.71 | 115,473 |
| 2022-03-07 | $25.76 | $25.76 | $25.70 | $25.71 | $25.71 | 311,307 |
| 2022-03-04 | $25.75 | $25.77 | $25.70 | $25.77 | $25.77 | 16,681 |
| 2022-03-03 | $25.80 | $25.81 | $25.77 | $25.79 | $25.79 | 34,263 |
| 2022-03-02 | $25.72 | $25.80 | $25.72 | $25.78 | $25.78 | 69,901 |
| 2022-03-01 | $25.78 | $25.78 | $25.70 | $25.71 | $25.71 | 29,026 |
| 2022-02-28 | $25.76 | $25.79 | $25.73 | $25.79 | $25.79 | 13,715 |
| 2022-02-25 | $25.74 | $25.80 | $25.74 | $25.80 | $25.80 | 10,119 |
| 2022-02-24 | $25.55 | $25.75 | $25.55 | $25.69 | $25.69 | 51,927 |
| 2022-02-23 | $25.76 | $25.76 | $25.68 | $25.69 | $25.69 | 71,155 |
| 2022-02-22 | $25.73 | $25.74 | $25.68 | $25.72 | $25.72 | 23,681 |
| 2022-02-18 | $25.75 | $25.75 | $25.71 | $25.74 | $25.74 | 246,949 |
| 2022-02-17 | $25.79 | $25.81 | $25.75 | $25.76 | $25.76 | 74,928 |
| 2022-02-16 | $25.80 | $25.83 | $25.78 | $25.83 | $25.83 | 39,319 |
| 2022-02-15 | $25.78 | $25.81 | $25.77 | $25.80 | $25.80 | 17,780 |
| 2022-02-14 | $25.72 | $25.75 | $25.68 | $25.74 | $25.74 | 49,049 |
| 2022-02-11 | $25.83 | $25.83 | $25.69 | $25.76 | $25.76 | 26,448 |
| 2022-02-10 | $25.84 | $25.88 | $25.80 | $25.82 | $25.82 | 29,806 |
| 2022-02-09 | $25.85 | $25.89 | $25.85 | $25.88 | $25.88 | 28,230 |
| 2022-02-08 | $25.79 | $25.85 | $25.79 | $25.84 | $25.84 | 20,076 |
| 2022-02-07 | $25.81 | $25.84 | $25.79 | $25.82 | $25.82 | 73,562 |
| 2022-02-04 | $25.86 | $25.86 | $25.74 | $25.81 | $25.81 | 37,187 |
| 2022-02-03 | $25.82 | $25.82 | $25.77 | $25.78 | $25.78 | 30,796 |
| 2022-02-02 | $25.85 | $25.87 | $25.80 | $25.87 | $25.87 | 29,980 |
| 2022-02-01 | $25.78 | $25.83 | $25.76 | $25.83 | $25.83 | 48,318 |
| 2022-01-31 | $25.71 | $25.81 | $25.71 | $25.81 | $25.81 | 158,705 |
| 2022-01-28 | $25.60 | $25.67 | $25.54 | $25.67 | $25.67 | 314,717 |
| 2022-01-27 | $25.61 | $25.67 | $25.55 | $25.58 | $25.58 | 21,320 |
| 2022-01-26 | $25.70 | $25.70 | $25.56 | $25.62 | $25.62 | 71,029 |
| 2022-01-25 | $25.51 | $25.63 | $25.51 | $25.55 | $25.55 | 85,963 |
| 2022-01-24 | $25.55 | $25.63 | $25.35 | $25.63 | $25.63 | 58,129 |
| 2022-01-21 | $25.72 | $25.73 | $25.65 | $25.65 | $25.65 | 52,027 |
| 2022-01-20 | $25.80 | $25.84 | $25.74 | $25.74 | $25.74 | 39,432 |
| 2022-01-19 | $25.84 | $25.85 | $25.80 | $25.80 | $25.80 | 121,548 |
| 2022-01-18 | $25.87 | $25.87 | $25.81 | $25.83 | $25.83 | 26,746 |
| 2022-01-14 | $25.87 | $25.90 | $25.83 | $25.90 | $25.90 | 20,069 |
| 2022-01-13 | $25.92 | $25.94 | $25.88 | $25.88 | $25.88 | 41,759 |
| 2022-01-12 | $25.92 | $25.94 | $25.91 | $25.91 | $25.91 | 31,254 |
| 2022-01-11 | $25.85 | $25.93 | $25.85 | $25.92 | $25.92 | 44,329 |
| 2022-01-10 | $25.79 | $25.89 | $25.78 | $25.89 | $25.89 | 7,282 |
| 2022-01-07 | $25.86 | $25.90 | $25.85 | $25.88 | $25.88 | 61,959 |
| 2022-01-06 | $25.88 | $25.89 | $25.83 | $25.84 | $25.84 | 108,975 |
| 2022-01-05 | $25.93 | $25.95 | $25.88 | $25.89 | $25.89 | 68,008 |
| 2022-01-04 | $25.97 | $25.97 | $25.92 | $25.95 | $25.95 | 204,057 |
| 2022-01-03 | $25.93 | $25.95 | $25.83 | $25.95 | $25.95 | 96,348 |
| 2021-12-31 | $25.91 | $25.95 | $25.89 | $25.93 | $25.93 | 536,140 |
| 2021-12-30 | $25.93 | $25.93 | $25.92 | $25.92 | $25.92 | 233,578 |
| 2021-12-29 | $25.93 | $25.94 | $25.92 | $25.93 | $25.93 | 35,227 |
| 2021-12-28 | $25.94 | $25.94 | $25.92 | $25.92 | $25.92 | 28,710 |
| 2021-12-27 | $25.93 | $25.93 | $25.80 | $25.93 | $25.93 | 9,583 |
| 2021-12-23 | $25.93 | $25.99 | $25.92 | $25.94 | $25.94 | 52,523 |
| 2021-12-22 | $25.93 | $25.95 | $25.93 | $25.94 | $25.94 | 300,827 |
| 2021-12-21 | $26.03 | $26.09 | $25.89 | $25.89 | $25.89 | 112,914 |
| 2021-12-20 | $25.90 | $25.90 | $25.88 | $25.88 | $25.88 | 3,245 |
| 2021-12-17 | $25.89 | $25.90 | $25.87 | $25.90 | $25.90 | 11,663 |
| 2021-12-16 | $25.91 | $25.93 | $25.91 | $25.92 | $25.92 | 19,675 |
| 2021-12-15 | $25.90 | $25.93 | $25.87 | $25.91 | $25.91 | 13,100 |
| 2021-12-14 | $25.92 | $25.92 | $25.88 | $25.90 | $25.90 | 5,175 |
| 2021-12-13 | $25.95 | $25.95 | $25.88 | $25.88 | $25.88 | 7,428 |
| 2021-12-10 | $25.92 | $25.93 | $25.90 | $25.92 | $25.92 | 3,224 |
| 2021-12-09 | $25.91 | $25.92 | $25.91 | $25.92 | $25.92 | 2,414 |
| 2021-12-08 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 3,986 |
| 2021-12-07 | $25.90 | $25.90 | $25.88 | $25.89 | $25.89 | 5,097 |
| 2021-12-06 | $25.87 | $25.88 | $25.84 | $25.86 | $25.86 | 11,665 |
| 2021-12-03 | $25.86 | $25.88 | $25.82 | $25.84 | $25.84 | 10,009 |
| 2021-12-02 | $25.84 | $25.88 | $25.83 | $25.86 | $25.86 | 17,379 |
| 2021-12-01 | $25.90 | $25.90 | $25.84 | $25.84 | $25.84 | 16,750 |
| 2021-11-30 | $25.87 | $25.89 | $25.85 | $25.87 | $25.87 | 37,515 |
| 2021-11-29 | $25.89 | $25.90 | $25.85 | $25.88 | $25.88 | 13,557 |
| 2021-11-26 | $25.83 | $25.87 | $25.83 | $25.85 | $25.85 | 5,002 |
| 2021-11-24 | $25.89 | $25.89 | $25.88 | $25.89 | $25.89 | 1,002 |
| 2021-11-23 | $25.88 | $25.89 | $25.87 | $25.89 | $25.89 | 3,343 |
| 2021-11-22 | $25.90 | $25.90 | $25.88 | $25.88 | $25.88 | 5,146 |
| 2021-11-19 | $25.91 | $25.91 | $25.89 | $25.89 | $25.89 | 3,957 |
| 2021-11-18 | $25.91 | $25.92 | $25.91 | $25.91 | $25.91 | 18,095 |
| 2021-11-17 | $25.91 | $25.92 | $25.90 | $25.90 | $25.90 | 2,137 |
| 2021-11-16 | $25.89 | $25.95 | $25.88 | $25.91 | $25.91 | 19,487 |
| 2021-11-15 | $25.88 | $25.90 | $25.86 | $25.88 | $25.88 | 13,555 |
| 2021-11-12 | $25.89 | $25.90 | $25.86 | $25.88 | $25.88 | 70,546 |
| 2021-11-11 | $25.89 | $25.92 | $25.89 | $25.92 | $25.92 | 10,872 |
| 2021-11-10 | $25.89 | $25.90 | $25.88 | $25.89 | $25.89 | 17,888 |
| 2021-11-09 | $25.88 | $25.91 | $25.88 | $25.89 | $25.89 | 10,058 |
| 2021-11-08 | $25.91 | $25.91 | $25.89 | $25.89 | $25.89 | 7,484 |
| 2021-11-05 | $25.91 | $25.91 | $25.88 | $25.88 | $25.88 | 16,360 |
| 2021-11-04 | $25.88 | $25.91 | $25.88 | $25.89 | $25.89 | 38,320 |
| 2021-11-03 | $25.87 | $25.90 | $25.86 | $25.88 | $25.88 | 22,006 |
| 2021-11-02 | $25.89 | $25.89 | $25.87 | $25.87 | $25.87 | 672 |
| 2021-11-01 | $25.84 | $25.86 | $25.82 | $25.85 | $25.85 | 16,648 |
| 2021-10-29 | $25.86 | $25.88 | $25.86 | $25.86 | $25.86 | 3,192 |
| 2021-10-28 | $25.87 | $25.88 | $25.85 | $25.86 | $25.86 | 19,360 |
| 2021-10-27 | $25.87 | $25.87 | $25.85 | $25.85 | $25.85 | 8,810 |
| 2021-10-26 | $25.87 | $25.88 | $25.86 | $25.87 | $25.87 | 31,105 |
| 2021-10-25 | $25.87 | $25.87 | $25.85 | $25.87 | $25.87 | 67,198 |
| 2021-10-22 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 3,065 |
| 2021-10-21 | $25.86 | $25.86 | $25.85 | $25.85 | $25.85 | 540 |
| 2021-10-20 | $25.86 | $25.86 | $25.84 | $25.85 | $25.85 | 7,901 |
| 2021-10-19 | $25.85 | $25.87 | $25.83 | $25.86 | $25.86 | 18,107 |
| 2021-10-18 | $25.83 | $25.84 | $25.82 | $25.82 | $25.82 | 3,008 |
| 2021-10-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 40 |
| 2021-10-14 | $25.82 | $25.82 | $25.80 | $25.81 | $25.81 | 3,334 |
| 2021-10-13 | $25.77 | $25.78 | $25.76 | $25.78 | $25.78 | 9,824 |
| 2021-10-12 | $25.77 | $25.78 | $25.76 | $25.77 | $25.77 | 9,476 |
| 2021-10-11 | $25.77 | $25.81 | $25.76 | $25.76 | $25.76 | 23,257 |
| 2021-10-08 | $25.77 | $25.79 | $25.77 | $25.77 | $25.77 | 11,638 |
| 2021-10-07 | $25.79 | $25.79 | $25.77 | $25.78 | $25.78 | 28,979 |
| 2021-10-06 | $25.71 | $25.74 | $25.69 | $25.74 | $25.74 | 31,124 |
| 2021-10-05 | $25.71 | $25.75 | $25.71 | $25.72 | $25.72 | 9,108 |
| 2021-10-04 | $25.71 | $25.73 | $25.68 | $25.69 | $25.69 | 416,167 |
| 2021-10-01 | $26.36 | $26.36 | $25.70 | $25.76 | $25.76 | 114,971 |
| 2021-09-30 | $25.83 | $25.83 | $25.78 | $25.81 | $25.81 | 95,069 |
| 2021-09-29 | $25.83 | $25.83 | $25.81 | $25.81 | $25.81 | 2,241 |
| 2021-09-28 | $25.81 | $25.82 | $25.80 | $25.81 | $25.81 | 12,822 |
| 2021-09-27 | $25.84 | $25.85 | $25.83 | $25.84 | $25.84 | 9,718 |
| 2021-09-24 | $25.83 | $25.84 | $25.82 | $25.82 | $25.82 | 9,156 |
| 2021-09-23 | $25.81 | $25.83 | $25.81 | $25.81 | $25.81 | 1,372 |
| 2021-09-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 177 |
| 2021-09-21 | $25.81 | $25.82 | $25.80 | $25.81 | $25.81 | 3,688 |
| 2021-09-20 | $25.78 | $25.78 | $25.74 | $25.75 | $25.75 | 71,010 |
| 2021-09-17 | $25.82 | $25.83 | $25.82 | $25.82 | $25.82 | 1,085 |
| 2021-09-16 | $25.81 | $25.83 | $25.81 | $25.81 | $25.81 | 1,181 |
| 2021-09-15 | $25.83 | $25.83 | $25.82 | $25.82 | $25.82 | 2,856 |
| 2021-09-14 | $25.81 | $25.82 | $25.81 | $25.81 | $25.81 | 1,733 |
| 2021-09-13 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 19 |
| 2021-09-10 | $25.84 | $25.84 | $25.81 | $25.81 | $25.81 | 9,938 |
| 2021-09-09 | $25.81 | $25.82 | $25.81 | $25.81 | $25.81 | 300 |
| 2021-09-08 | $25.83 | $25.83 | $25.79 | $25.81 | $25.81 | 24,221 |
| 2021-09-07 | $25.83 | $25.84 | $25.82 | $25.82 | $25.82 | 1,094 |
| 2021-09-03 | $25.83 | $25.84 | $25.82 | $25.83 | $25.83 | 5,405 |
| 2021-09-02 | $25.84 | $25.84 | $25.82 | $25.82 | $25.82 | 4,662 |
| 2021-09-01 | $25.83 | $25.83 | $25.81 | $25.82 | $25.82 | 1,009 |
| 2021-08-31 | $25.81 | $25.83 | $25.81 | $25.83 | $25.83 | 1,794 |
| 2021-08-30 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 1,200 |
| 2021-08-27 | $25.79 | $25.83 | $25.79 | $25.81 | $25.81 | 4,086 |
| 2021-08-26 | $25.82 | $25.82 | $25.79 | $25.79 | $25.79 | 645 |
| 2021-08-25 | $25.82 | $25.82 | $25.80 | $25.80 | $25.80 | 6,808 |
| 2021-08-24 | $25.82 | $25.82 | $25.80 | $25.81 | $25.81 | 3,683 |
| 2021-08-23 | $25.78 | $25.82 | $25.77 | $25.79 | $25.79 | 15,726 |
| 2021-08-20 | $25.76 | $25.78 | $25.73 | $25.77 | $25.77 | 32,762 |
| 2021-08-19 | $25.77 | $25.78 | $25.77 | $25.78 | $25.78 | 2,378 |
| 2021-08-18 | $25.77 | $25.80 | $25.76 | $25.78 | $25.78 | 8,504 |
| 2021-08-17 | $25.77 | $25.79 | $25.76 | $25.78 | $25.78 | 1,927 |
| 2021-08-16 | $25.79 | $25.80 | $25.79 | $25.79 | $25.79 | 5,212 |
| 2021-08-13 | $25.80 | $25.81 | $25.79 | $25.79 | $25.79 | 2,591 |
| 2021-08-12 | $25.80 | $25.81 | $25.79 | $25.79 | $25.79 | 6,884 |
| 2021-08-11 | $25.79 | $25.80 | $25.78 | $25.78 | $25.78 | 2,213 |
| 2021-08-10 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 3,641 |
| 2021-08-09 | $25.79 | $25.79 | $25.77 | $25.78 | $25.78 | 8,022 |
| 2021-08-06 | $25.74 | $25.79 | $25.74 | $25.78 | $25.78 | 5,647 |
| 2021-08-05 | $25.78 | $25.78 | $25.77 | $25.77 | $25.77 | 3,510 |
| 2021-08-04 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 3,806 |
| 2021-08-03 | $25.75 | $25.76 | $25.75 | $25.75 | $25.75 | 1,612 |
| 2021-08-02 | $25.77 | $25.77 | $25.75 | $25.75 | $25.75 | 2,081 |
| 2021-07-30 | $25.74 | $25.77 | $25.73 | $25.75 | $25.75 | 27,521 |
| 2021-07-29 | $25.74 | $25.76 | $25.74 | $25.76 | $25.76 | 2,230 |
| 2021-07-28 | $25.75 | $25.75 | $25.73 | $25.74 | $25.74 | 3,100 |
| 2021-07-27 | $25.74 | $25.74 | $25.73 | $25.73 | $25.73 | 2,320 |
| 2021-07-26 | $25.75 | $25.76 | $25.74 | $25.74 | $25.74 | 8,637 |
| 2021-07-23 | $25.75 | $25.76 | $25.75 | $25.75 | $25.75 | 2,120 |
| 2021-07-22 | $25.74 | $25.74 | $25.72 | $25.72 | $25.72 | 2,501 |
| 2021-07-21 | $25.72 | $25.73 | $25.70 | $25.72 | $25.72 | 5,073 |
| 2021-07-20 | $25.67 | $25.71 | $25.67 | $25.70 | $25.70 | 5,447 |
| 2021-07-19 | $25.68 | $25.68 | $25.61 | $25.65 | $25.65 | 12,569 |
| 2021-07-16 | $25.73 | $25.73 | $25.72 | $25.72 | $25.72 | 1,489 |
| 2021-07-15 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 411 |
| 2021-07-14 | $25.74 | $25.74 | $25.72 | $25.73 | $25.73 | 4,891 |
| 2021-07-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 53 |
| 2021-07-12 | $25.67 | $25.74 | $25.67 | $25.72 | $25.72 | 17,036 |
| 2021-07-09 | $25.71 | $25.74 | $25.71 | $25.71 | $25.71 | 7,992 |
| 2021-07-08 | $25.70 | $25.71 | $25.67 | $25.70 | $25.70 | 12,054 |
| 2021-07-07 | $25.73 | $25.73 | $25.71 | $25.71 | $25.71 | 9,875 |
| 2021-07-06 | $25.72 | $25.73 | $25.69 | $25.72 | $25.72 | 14,663 |
| 2021-07-02 | $25.72 | $25.94 | $25.71 | $25.72 | $25.72 | 11,368 |
| 2021-07-01 | $25.70 | $25.72 | $25.70 | $25.72 | $25.72 | 125,150 |