Innovator U.S. Equity Buffer ETF - March (BMAR) Exchange: BATS
Data as of March 24, 2023
$33.86 ($0.06) 0.18%
Innovator U.S. Equity Buffer ETF - March - Daily Information
Click for more stock information on Innovator U.S. Equity Buffer ETF - March.| Daily Information | Data |
|---|---|
| Date | March 24, 2023 |
| Open | $33.64 |
| Previous Close | $33.86 |
| High | $33.93 |
| Low | $33.54 |
| Adjusted Open | $33.64 |
| Previous Adjusted Close | $33.86 |
| Adjusted High | $33.93 |
| Adjusted Low | $33.54 |
Invest in Innovator U.S. Equity Buffer ETF - March (BMAR)
Historical Stock Data for Innovator U.S. Equity Buffer ETF - March (BMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | $33.64 | $33.93 | $33.54 | $33.86 | $33.86 | 14,582 |
| 2023-03-23 | $33.89 | $34.12 | $33.59 | $33.80 | $33.80 | 104,557 |
| 2023-03-22 | $34.15 | $34.27 | $33.66 | $33.66 | $33.66 | 22,718 |
| 2023-03-21 | $34.04 | $34.12 | $33.91 | $34.09 | $34.09 | 27,518 |
| 2023-03-20 | $33.66 | $33.80 | $33.63 | $33.71 | $33.71 | 15,818 |
| 2023-03-17 | $33.85 | $33.85 | $33.49 | $33.56 | $33.56 | 49,757 |
| 2023-03-16 | $33.23 | $33.84 | $33.19 | $33.84 | $33.84 | 91,154 |
| 2023-03-15 | $33.09 | $33.39 | $33.09 | $33.35 | $33.35 | 50,101 |
| 2023-03-14 | $33.46 | $33.67 | $33.30 | $33.60 | $33.60 | 34,292 |
| 2023-03-13 | $33.08 | $33.42 | $33.08 | $33.16 | $33.16 | 28,560 |
| 2023-03-10 | $33.56 | $33.59 | $33.01 | $33.13 | $33.13 | 101,257 |
| 2023-03-09 | $34.05 | $34.09 | $33.43 | $33.50 | $33.50 | 110,009 |
| 2023-03-08 | $33.91 | $34.00 | $33.78 | $33.93 | $33.93 | 27,996 |
| 2023-03-07 | $34.24 | $34.26 | $33.85 | $33.87 | $33.87 | 48,821 |
| 2023-03-06 | $34.36 | $34.46 | $34.28 | $34.29 | $34.29 | 202,729 |
| 2023-03-03 | $34.04 | $34.28 | $33.96 | $34.28 | $34.28 | 43,586 |
| 2023-03-02 | $33.55 | $33.94 | $33.51 | $33.89 | $33.89 | 152,444 |
| 2023-03-01 | $33.66 | $33.80 | $33.61 | $33.68 | $33.68 | 231,148 |
| 2023-02-28 | $33.79 | $33.88 | $33.73 | $33.85 | $33.85 | 274,441 |
| 2023-02-27 | $33.80 | $33.84 | $33.76 | $33.79 | $33.79 | 13,018 |
| 2023-02-24 | $33.48 | $33.67 | $33.47 | $33.63 | $33.63 | 11,162 |
| 2023-02-23 | $33.79 | $33.79 | $33.61 | $33.73 | $33.73 | 17,688 |
| 2023-02-22 | $33.65 | $33.72 | $33.58 | $33.63 | $33.63 | 12,290 |
| 2023-02-21 | $33.77 | $33.77 | $33.62 | $33.62 | $33.62 | 10,666 |
| 2023-02-17 | $33.69 | $33.78 | $33.65 | $33.78 | $33.78 | 7,317 |
| 2023-02-16 | $33.77 | $33.81 | $33.72 | $33.72 | $33.72 | 3,744 |
| 2023-02-15 | $33.79 | $33.82 | $33.75 | $33.79 | $33.79 | 11,945 |
| 2023-02-14 | $33.67 | $33.77 | $33.67 | $33.75 | $33.75 | 2,263 |
| 2023-02-13 | $33.60 | $33.74 | $33.60 | $33.72 | $33.72 | 3,400 |
| 2023-02-10 | $33.59 | $33.62 | $33.55 | $33.62 | $33.62 | 2,287 |
| 2023-02-09 | $33.66 | $33.66 | $33.53 | $33.57 | $33.57 | 2,777 |
| 2023-02-08 | $33.72 | $33.72 | $33.65 | $33.65 | $33.65 | 20,477 |
| 2023-02-07 | $33.60 | $33.74 | $33.60 | $33.74 | $33.74 | 5,395 |
| 2023-02-06 | $33.64 | $33.65 | $33.60 | $33.63 | $33.63 | 13,916 |
| 2023-02-03 | $33.69 | $33.72 | $33.61 | $33.66 | $33.66 | 1,256 |
| 2023-02-02 | $33.68 | $33.74 | $33.68 | $33.72 | $33.72 | 11,965 |
| 2023-02-01 | $33.42 | $33.63 | $33.40 | $33.60 | $33.60 | 17,995 |
| 2023-01-31 | $33.33 | $33.46 | $33.33 | $33.46 | $33.46 | 3,290 |
| 2023-01-30 | $33.34 | $33.43 | $33.32 | $33.32 | $33.32 | 1,585 |
| 2023-01-27 | $33.43 | $33.53 | $33.43 | $33.46 | $33.46 | 1,127 |
| 2023-01-26 | $33.35 | $33.39 | $33.29 | $33.39 | $33.39 | 9,050 |
| 2023-01-25 | $33.09 | $33.30 | $32.98 | $33.27 | $33.27 | 6,694 |
| 2023-01-24 | $33.18 | $33.26 | $33.18 | $33.26 | $33.26 | 4,273 |
| 2023-01-23 | $33.25 | $33.32 | $33.20 | $33.27 | $33.27 | 6,173 |
| 2023-01-20 | $32.84 | $33.09 | $32.84 | $33.07 | $33.07 | 2,095 |
| 2023-01-19 | $32.72 | $32.85 | $32.72 | $32.72 | $32.72 | 5,324 |
| 2023-01-18 | $33.06 | $33.06 | $32.86 | $32.87 | $32.87 | 1,379 |
| 2023-01-17 | $33.12 | $33.16 | $33.07 | $33.11 | $33.11 | 2,677 |
| 2023-01-13 | $32.99 | $33.13 | $32.99 | $33.13 | $33.13 | 6,028 |
| 2023-01-12 | $32.98 | $33.05 | $32.91 | $33.01 | $33.01 | 6,541 |
| 2023-01-11 | $32.82 | $32.90 | $32.82 | $32.90 | $32.90 | 2,692 |
| 2023-01-10 | $32.58 | $32.70 | $32.58 | $32.70 | $32.70 | 5,629 |
| 2023-01-09 | $32.82 | $32.82 | $32.56 | $32.56 | $32.56 | 980 |
| 2023-01-06 | $32.42 | $32.62 | $32.42 | $32.56 | $32.56 | 17,479 |
| 2023-01-05 | $32.11 | $32.13 | $32.07 | $32.07 | $32.07 | 5,325 |
| 2023-01-04 | $32.25 | $32.32 | $32.19 | $32.28 | $32.28 | 5,880 |
| 2023-01-03 | $32.16 | $32.16 | $31.97 | $32.15 | $32.15 | 2,186 |
| 2022-12-30 | $32.07 | $32.18 | $31.98 | $32.18 | $32.18 | 3,398 |
| 2022-12-29 | $32.17 | $32.29 | $32.17 | $32.23 | $32.23 | 9,568 |
| 2022-12-28 | $31.92 | $31.97 | $31.86 | $31.86 | $31.86 | 2,082 |
| 2022-12-27 | $32.06 | $32.15 | $32.04 | $32.11 | $32.11 | 9,102 |
| 2022-12-23 | $31.87 | $32.16 | $31.87 | $32.16 | $32.16 | 36,787 |
| 2022-12-22 | $32.11 | $32.11 | $31.71 | $32.02 | $32.02 | 14,333 |
| 2022-12-21 | $32.13 | $32.37 | $32.13 | $32.29 | $32.29 | 2,269 |
| 2022-12-20 | $32.08 | $32.09 | $32.00 | $32.02 | $32.02 | 6,810 |
| 2022-12-19 | $32.04 | $32.04 | $31.90 | $31.95 | $31.95 | 7,922 |
| 2022-12-16 | $32.07 | $32.19 | $32.02 | $32.16 | $32.16 | 1,243 |
| 2022-12-15 | $32.29 | $32.33 | $32.27 | $32.30 | $32.30 | 2,088 |
| 2022-12-14 | $32.98 | $32.98 | $32.69 | $32.79 | $32.79 | 1,050 |
| 2022-12-13 | $33.17 | $33.17 | $32.78 | $32.86 | $32.86 | 1,739 |
| 2022-12-12 | $32.45 | $32.68 | $32.45 | $32.68 | $32.68 | 2,060 |
| 2022-12-09 | $32.52 | $32.58 | $32.42 | $32.42 | $32.42 | 6,525 |
| 2022-12-08 | $32.52 | $32.53 | $32.49 | $32.51 | $32.51 | 1,601 |
| 2022-12-07 | $32.37 | $32.44 | $32.36 | $32.38 | $32.38 | 933 |
| 2022-12-06 | $32.44 | $32.44 | $32.31 | $32.44 | $32.44 | 2,978 |
| 2022-12-05 | $32.81 | $32.89 | $32.65 | $32.68 | $32.68 | 6,578 |
| 2022-12-02 | $32.92 | $33.07 | $32.92 | $33.02 | $33.02 | 3,065 |
| 2022-12-01 | $32.98 | $33.07 | $32.98 | $33.06 | $33.06 | 6,840 |
| 2022-11-30 | $32.41 | $33.01 | $32.41 | $33.01 | $33.01 | 908 |
| 2022-11-29 | $32.40 | $32.48 | $32.40 | $32.45 | $32.45 | 995 |
| 2022-11-28 | $32.61 | $32.61 | $32.49 | $32.49 | $32.49 | 1,534 |
| 2022-11-25 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 126 |
| 2022-11-23 | $32.70 | $32.79 | $32.70 | $32.77 | $32.77 | 1,657 |
| 2022-11-22 | $32.49 | $32.69 | $32.49 | $32.69 | $32.69 | 3,045 |
| 2022-11-21 | $32.41 | $32.43 | $32.40 | $32.42 | $32.42 | 2,161 |
| 2022-11-18 | $32.46 | $32.49 | $32.45 | $32.45 | $32.45 | 1,116 |
| 2022-11-17 | $32.18 | $32.34 | $32.18 | $32.34 | $32.34 | 5,554 |
| 2022-11-16 | $32.45 | $32.45 | $32.43 | $32.44 | $32.44 | 2,056 |
| 2022-11-15 | $32.70 | $32.70 | $32.52 | $32.55 | $32.55 | 3,765 |
| 2022-11-14 | $32.58 | $32.58 | $32.38 | $32.38 | $32.38 | 460 |
| 2022-11-11 | $32.47 | $32.63 | $32.47 | $32.57 | $32.57 | 984 |
| 2022-11-10 | $32.22 | $32.39 | $32.21 | $32.39 | $32.39 | 656 |
| 2022-11-09 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 96 |
| 2022-11-08 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 101 |
| 2022-11-07 | $31.47 | $31.59 | $31.38 | $31.59 | $31.59 | 2,119 |
| 2022-11-04 | $31.35 | $31.50 | $31.08 | $31.33 | $31.33 | 5,663 |
| 2022-11-03 | $31.03 | $31.28 | $31.03 | $31.12 | $31.12 | 7,670 |
| 2022-11-02 | $31.69 | $31.94 | $31.33 | $31.33 | $31.33 | 14,413 |
| 2022-11-01 | $31.97 | $31.99 | $31.76 | $31.84 | $31.84 | 8,456 |
| 2022-10-31 | $31.88 | $31.98 | $31.84 | $31.90 | $31.90 | 9,040 |
| 2022-10-28 | $31.42 | $32.05 | $31.41 | $32.04 | $32.04 | 34,793 |
| 2022-10-27 | $31.68 | $31.68 | $31.50 | $31.50 | $31.50 | 34,609 |
| 2022-10-26 | $31.79 | $31.79 | $31.63 | $31.63 | $31.63 | 409 |
| 2022-10-25 | $31.63 | $31.76 | $31.63 | $31.76 | $31.76 | 1,642 |
| 2022-10-24 | $31.15 | $31.44 | $31.13 | $31.40 | $31.40 | 4,964 |
| 2022-10-21 | $30.76 | $31.17 | $30.76 | $31.15 | $31.15 | 6,648 |
| 2022-10-20 | $30.99 | $30.99 | $30.61 | $30.67 | $30.67 | 12,602 |
| 2022-10-19 | $30.90 | $30.90 | $30.73 | $30.80 | $30.80 | 8,330 |
| 2022-10-18 | $30.99 | $30.99 | $30.91 | $30.93 | $30.93 | 841 |
| 2022-10-17 | $30.63 | $30.77 | $30.63 | $30.71 | $30.71 | 6,847 |
| 2022-10-14 | $30.35 | $30.35 | $30.14 | $30.14 | $30.14 | 5,220 |
| 2022-10-13 | $29.84 | $30.68 | $29.83 | $30.68 | $30.68 | 12,410 |
| 2022-10-12 | $30.15 | $30.23 | $30.11 | $30.11 | $30.11 | 6,449 |
| 2022-10-11 | $30.16 | $30.42 | $30.06 | $30.16 | $30.16 | 2,355 |
| 2022-10-10 | $30.52 | $30.52 | $30.29 | $30.33 | $30.33 | 5,365 |
| 2022-10-07 | $30.63 | $30.67 | $30.37 | $30.47 | $30.47 | 19,933 |
| 2022-10-06 | $31.29 | $31.30 | $31.06 | $31.08 | $31.08 | 44,241 |
| 2022-10-05 | $31.11 | $31.30 | $30.99 | $31.29 | $31.29 | 15,551 |
| 2022-10-04 | $31.06 | $31.32 | $31.06 | $31.32 | $31.32 | 5,815 |
| 2022-10-03 | $30.32 | $30.82 | $30.32 | $30.70 | $30.70 | 34,664 |
| 2022-09-30 | $30.67 | $30.67 | $30.16 | $30.16 | $30.16 | 110,385 |
| 2022-09-29 | $30.37 | $30.45 | $30.36 | $30.45 | $30.45 | 1,168 |
| 2022-09-28 | $30.78 | $30.97 | $30.78 | $30.93 | $30.93 | 1,965 |
| 2022-09-27 | $30.55 | $30.55 | $30.34 | $30.46 | $30.46 | 12,789 |
| 2022-09-26 | $30.55 | $30.63 | $30.54 | $30.54 | $30.54 | 5,282 |
| 2022-09-23 | $30.61 | $30.71 | $30.48 | $30.71 | $30.71 | 488 |
| 2022-09-22 | $31.11 | $31.21 | $31.11 | $31.18 | $31.18 | 3,840 |
| 2022-09-21 | $31.47 | $31.47 | $31.32 | $31.32 | $31.32 | 353 |
| 2022-09-20 | $31.62 | $31.68 | $31.53 | $31.64 | $31.64 | 17,300 |
| 2022-09-19 | $31.84 | $31.92 | $31.84 | $31.91 | $31.91 | 614 |
| 2022-09-16 | $31.55 | $31.73 | $31.55 | $31.73 | $31.73 | 3,582 |
| 2022-09-15 | $31.95 | $31.95 | $31.87 | $31.87 | $31.87 | 1,101 |
| 2022-09-14 | $32.12 | $32.12 | $31.94 | $32.09 | $32.09 | 2,198 |
| 2022-09-13 | $32.45 | $32.45 | $32.04 | $32.04 | $32.04 | 1,056 |
| 2022-09-12 | $32.87 | $33.08 | $32.87 | $33.08 | $33.08 | 7,283 |
| 2022-09-09 | $32.54 | $32.83 | $32.54 | $32.79 | $32.79 | 9,514 |
| 2022-09-08 | $32.20 | $32.40 | $32.20 | $32.40 | $32.40 | 1,029 |
| 2022-09-07 | $32.29 | $32.32 | $32.27 | $32.29 | $32.29 | 9,351 |
| 2022-09-06 | $31.80 | $31.98 | $31.80 | $31.87 | $31.87 | 3,578 |
| 2022-09-02 | $32.24 | $32.24 | $31.94 | $31.94 | $31.94 | 1,248 |
| 2022-09-01 | $31.85 | $32.16 | $31.85 | $32.12 | $32.12 | 8,922 |
| 2022-08-31 | $32.27 | $32.27 | $32.15 | $32.15 | $32.15 | 3,512 |
| 2022-08-30 | $32.46 | $32.46 | $32.17 | $32.25 | $32.25 | 3,321 |
| 2022-08-29 | $32.51 | $32.65 | $32.51 | $32.54 | $32.54 | 5,160 |
| 2022-08-26 | $33.13 | $33.18 | $32.68 | $32.68 | $32.68 | 12,976 |
| 2022-08-25 | $33.32 | $33.45 | $33.23 | $33.45 | $33.45 | 1,483 |
| 2022-08-24 | $33.12 | $33.19 | $33.10 | $33.14 | $33.14 | 1,370 |
| 2022-08-23 | $33.05 | $33.07 | $33.03 | $33.07 | $33.07 | 3,385 |
| 2022-08-22 | $33.29 | $33.32 | $33.09 | $33.10 | $33.10 | 16,011 |
| 2022-08-19 | $33.76 | $33.76 | $33.62 | $33.62 | $33.62 | 13,024 |
| 2022-08-18 | $33.82 | $33.98 | $33.82 | $33.92 | $33.92 | 7,790 |
| 2022-08-17 | $33.85 | $33.91 | $33.84 | $33.87 | $33.87 | 1,649 |
| 2022-08-16 | $33.91 | $34.07 | $33.91 | $34.05 | $34.05 | 8,873 |
| 2022-08-15 | $33.81 | $33.98 | $33.75 | $33.98 | $33.98 | 15,092 |
| 2022-08-12 | $33.53 | $33.87 | $33.53 | $33.87 | $33.87 | 391 |
| 2022-08-11 | $33.51 | $33.51 | $33.42 | $33.46 | $33.46 | 2,109 |
| 2022-08-10 | $33.31 | $33.51 | $33.31 | $33.47 | $33.47 | 3,685 |
| 2022-08-09 | $32.95 | $33.00 | $32.94 | $32.97 | $32.97 | 976 |
| 2022-08-08 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 98 |
| 2022-08-05 | $33.00 | $33.10 | $33.00 | $33.10 | $33.10 | 1,414 |
| 2022-08-04 | $33.08 | $33.21 | $33.08 | $33.16 | $33.16 | 14,707 |
| 2022-08-03 | $33.05 | $33.19 | $33.05 | $33.19 | $33.19 | 3,452 |
| 2022-08-02 | $32.89 | $32.92 | $32.79 | $32.79 | $32.79 | 3,068 |
| 2022-08-01 | $32.82 | $33.02 | $32.82 | $32.95 | $32.95 | 13,190 |
| 2022-07-29 | $32.92 | $33.03 | $32.92 | $33.02 | $33.02 | 4,435 |
| 2022-07-28 | $32.36 | $32.75 | $32.35 | $32.75 | $32.75 | 4,850 |
| 2022-07-27 | $32.00 | $32.46 | $32.00 | $32.43 | $32.43 | 8,221 |
| 2022-07-26 | $31.95 | $31.95 | $31.83 | $31.85 | $31.85 | 5,073 |
| 2022-07-25 | $32.02 | $32.08 | $31.96 | $32.08 | $32.08 | 1,338 |
| 2022-07-22 | $32.25 | $32.25 | $31.97 | $32.03 | $32.03 | 4,500 |
| 2022-07-21 | $32.13 | $32.22 | $32.10 | $32.22 | $32.22 | 16,697 |
| 2022-07-20 | $31.97 | $32.04 | $31.90 | $32.01 | $32.01 | 1,688 |
| 2022-07-19 | $31.75 | $31.89 | $31.75 | $31.86 | $31.86 | 4,002 |
| 2022-07-18 | $31.52 | $31.55 | $31.21 | $31.30 | $31.30 | 1,494 |
| 2022-07-15 | $31.31 | $31.45 | $31.30 | $31.45 | $31.45 | 3,921 |
| 2022-07-14 | $30.69 | $31.09 | $30.69 | $31.05 | $31.05 | 6,899 |
| 2022-07-13 | $30.94 | $31.24 | $30.94 | $31.15 | $31.15 | 2,545 |
| 2022-07-12 | $31.49 | $31.50 | $31.23 | $31.23 | $31.23 | 2,132 |
| 2022-07-11 | $31.46 | $31.46 | $31.41 | $31.41 | $31.41 | 745 |
| 2022-07-08 | $31.76 | $31.76 | $31.71 | $31.71 | $31.71 | 1,170 |
| 2022-07-07 | $31.64 | $31.70 | $31.62 | $31.70 | $31.70 | 1,096 |
| 2022-07-06 | $31.23 | $31.39 | $31.19 | $31.36 | $31.36 | 1,925 |
| 2022-07-05 | $30.79 | $31.27 | $30.79 | $31.27 | $31.27 | 1,181 |
| 2022-07-01 | $31.02 | $31.25 | $30.92 | $31.20 | $31.20 | 16,958 |
| 2022-06-30 | $30.86 | $31.09 | $30.86 | $30.93 | $30.93 | 4,296 |
| 2022-06-29 | $31.25 | $31.25 | $31.10 | $31.20 | $31.20 | 41,134 |
| 2022-06-28 | $31.35 | $31.38 | $31.22 | $31.22 | $31.22 | 6,301 |
| 2022-06-27 | $31.67 | $31.67 | $31.63 | $31.63 | $31.63 | 1,957 |
| 2022-06-24 | $31.17 | $31.69 | $31.17 | $31.69 | $31.69 | 656 |
| 2022-06-23 | $30.77 | $31.04 | $30.77 | $31.04 | $31.04 | 5,117 |
| 2022-06-22 | $30.53 | $30.97 | $30.53 | $30.89 | $30.89 | 2,707 |
| 2022-06-21 | $30.86 | $30.92 | $30.86 | $30.86 | $30.86 | 2,124 |
| 2022-06-17 | $30.31 | $30.36 | $30.31 | $30.36 | $30.36 | 1,665 |
| 2022-06-16 | $30.37 | $30.37 | $30.15 | $30.23 | $30.23 | 18,890 |
| 2022-06-15 | $30.76 | $31.21 | $30.76 | $30.97 | $30.97 | 12,049 |
| 2022-06-14 | $30.59 | $30.71 | $30.59 | $30.65 | $30.65 | 1,874 |
| 2022-06-13 | $30.66 | $30.69 | $30.66 | $30.69 | $30.69 | 547 |
| 2022-06-10 | $31.88 | $31.88 | $31.66 | $31.66 | $31.66 | 549 |
| 2022-06-09 | $32.75 | $32.75 | $32.34 | $32.34 | $32.34 | 2,274 |
| 2022-06-08 | $32.90 | $32.96 | $32.82 | $32.84 | $32.84 | 22,693 |
| 2022-06-07 | $33.13 | $33.18 | $33.13 | $33.14 | $33.14 | 5,659 |
| 2022-06-06 | $33.00 | $33.00 | $32.91 | $32.91 | $32.91 | 3,136 |
| 2022-06-03 | $32.85 | $32.85 | $32.84 | $32.84 | $32.84 | 383 |
| 2022-06-02 | $33.06 | $33.20 | $33.06 | $33.20 | $33.20 | 2,093 |
| 2022-06-01 | $33.17 | $33.17 | $32.74 | $32.78 | $32.78 | 6,626 |
| 2022-05-31 | $33.05 | $33.05 | $32.96 | $32.96 | $32.96 | 900 |
| 2022-05-27 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 84 |
| 2022-05-26 | $32.06 | $32.54 | $32.06 | $32.50 | $32.50 | 1,924 |
| 2022-05-25 | $31.87 | $32.11 | $31.87 | $32.07 | $32.07 | 6,001 |
| 2022-05-24 | $31.66 | $31.86 | $31.48 | $31.86 | $31.86 | 8,304 |
| 2022-05-23 | $31.76 | $32.04 | $31.70 | $31.94 | $31.94 | 65,493 |
| 2022-05-20 | $31.20 | $31.56 | $31.11 | $31.56 | $31.56 | 13,739 |
| 2022-05-19 | $31.41 | $31.78 | $31.41 | $31.58 | $31.58 | 12,980 |
| 2022-05-18 | $31.99 | $32.00 | $31.68 | $31.68 | $31.68 | 1,708 |
| 2022-05-17 | $32.47 | $32.70 | $32.47 | $32.64 | $32.64 | 1,922 |
| 2022-05-16 | $32.21 | $32.36 | $32.14 | $32.18 | $32.18 | 6,009 |
| 2022-05-13 | $32.28 | $32.29 | $32.22 | $32.26 | $32.26 | 2,000 |
| 2022-05-12 | $31.47 | $31.75 | $31.33 | $31.75 | $31.75 | 5,858 |
| 2022-05-11 | $32.34 | $32.34 | $31.72 | $31.72 | $31.72 | 7,462 |
| 2022-05-10 | $32.23 | $32.31 | $31.94 | $32.10 | $32.10 | 7,428 |
| 2022-05-09 | $32.44 | $32.44 | $31.98 | $32.06 | $32.06 | 16,332 |
| 2022-05-06 | $32.86 | $32.90 | $32.65 | $32.84 | $32.84 | 37,136 |
| 2022-05-05 | $33.23 | $33.25 | $32.70 | $32.90 | $32.90 | 19,743 |
| 2022-05-04 | $33.07 | $33.87 | $33.01 | $33.87 | $33.87 | 18,037 |
| 2022-05-03 | $32.92 | $33.13 | $32.91 | $33.06 | $33.06 | 30,487 |
| 2022-05-02 | $32.76 | $32.94 | $32.52 | $32.93 | $32.93 | 15,212 |
| 2022-04-29 | $33.24 | $33.26 | $32.76 | $32.76 | $32.76 | 19,813 |
| 2022-04-28 | $33.52 | $33.78 | $33.29 | $33.75 | $33.75 | 13,713 |
| 2022-04-27 | $33.36 | $33.45 | $33.15 | $33.16 | $33.16 | 6,803 |
| 2022-04-26 | $33.36 | $33.36 | $33.09 | $33.11 | $33.11 | 3,463 |
| 2022-04-25 | $33.39 | $33.76 | $33.32 | $33.75 | $33.75 | 46,924 |
| 2022-04-22 | $34.14 | $34.14 | $33.65 | $33.65 | $33.65 | 19,508 |
| 2022-04-21 | $34.79 | $34.81 | $34.30 | $34.30 | $34.30 | 1,855 |
| 2022-04-20 | $34.62 | $34.73 | $34.62 | $34.63 | $34.63 | 8,099 |
| 2022-04-19 | $34.56 | $34.67 | $34.52 | $34.64 | $34.64 | 8,483 |
| 2022-04-18 | $34.29 | $34.40 | $34.20 | $34.20 | $34.20 | 11,598 |
| 2022-04-14 | $34.60 | $34.60 | $34.27 | $34.27 | $34.27 | 4,325 |
| 2022-04-13 | $34.45 | $34.64 | $34.45 | $34.61 | $34.61 | 10,170 |
| 2022-04-12 | $34.60 | $34.63 | $34.26 | $34.27 | $34.27 | 5,868 |
| 2022-04-11 | $34.57 | $34.57 | $34.38 | $34.38 | $34.38 | 12,070 |
| 2022-04-08 | $34.73 | $34.89 | $34.73 | $34.76 | $34.76 | 14,531 |
| 2022-04-07 | $34.68 | $34.91 | $34.55 | $34.87 | $34.87 | 14,308 |
| 2022-04-06 | $34.62 | $34.77 | $34.60 | $34.77 | $34.77 | 10,037 |
| 2022-04-05 | $35.14 | $35.14 | $34.91 | $34.95 | $34.95 | 16,756 |
| 2022-04-04 | $35.10 | $35.19 | $35.08 | $35.19 | $35.19 | 4,115 |
| 2022-04-01 | $35.05 | $35.05 | $34.92 | $35.01 | $35.01 | 3,279 |
| 2022-03-31 | $35.27 | $35.31 | $35.03 | $35.03 | $35.03 | 18,379 |
| 2022-03-30 | $35.46 | $35.46 | $35.24 | $35.27 | $35.27 | 14,651 |
| 2022-03-29 | $35.29 | $35.43 | $35.24 | $35.43 | $35.43 | 16,037 |
| 2022-03-28 | $35.07 | $35.18 | $34.92 | $35.15 | $35.15 | 29,170 |
| 2022-03-25 | $35.08 | $35.10 | $34.84 | $35.00 | $35.00 | 10,520 |
| 2022-03-24 | $34.71 | $34.97 | $34.71 | $34.97 | $34.97 | 54,295 |
| 2022-03-23 | $34.67 | $34.86 | $34.63 | $34.63 | $34.63 | 33,086 |
| 2022-03-22 | $34.85 | $34.94 | $34.85 | $34.94 | $34.94 | 55,854 |
| 2022-03-21 | $34.72 | $34.75 | $34.48 | $34.67 | $34.67 | 69,314 |
| 2022-03-18 | $34.36 | $34.68 | $34.36 | $34.68 | $34.68 | 29,779 |
| 2022-03-17 | $34.05 | $34.41 | $34.05 | $34.35 | $34.35 | 35,004 |
| 2022-03-16 | $33.95 | $34.06 | $33.56 | $34.06 | $34.06 | 12,522 |
| 2022-03-15 | $33.35 | $33.55 | $33.31 | $33.53 | $33.53 | 28,281 |
| 2022-03-14 | $33.34 | $33.39 | $32.98 | $33.05 | $33.05 | 71,941 |
| 2022-03-11 | $33.63 | $33.63 | $33.15 | $33.15 | $33.15 | 22,837 |
| 2022-03-10 | $33.38 | $33.56 | $33.24 | $33.56 | $33.56 | 25,703 |
| 2022-03-09 | $33.62 | $33.77 | $33.40 | $33.64 | $33.64 | 51,812 |
| 2022-03-08 | $33.26 | $33.54 | $33.00 | $33.00 | $33.00 | 36,844 |
| 2022-03-07 | $33.72 | $33.80 | $33.19 | $33.19 | $33.19 | 41,728 |
| 2022-03-04 | $33.91 | $33.97 | $33.73 | $33.91 | $33.91 | 38,030 |
| 2022-03-03 | $34.41 | $34.41 | $34.03 | $34.06 | $34.06 | 55,883 |
| 2022-03-02 | $33.99 | $34.30 | $33.85 | $34.24 | $34.24 | 54,436 |
| 2022-03-01 | $34.55 | $34.55 | $33.67 | $33.74 | $33.74 | 194,636 |
| 2022-02-28 | $33.86 | $34.29 | $33.73 | $34.18 | $34.18 | 209,702 |
| 2022-02-25 | $33.72 | $34.25 | $33.53 | $34.21 | $34.21 | 6,379 |
| 2022-02-24 | $31.96 | $33.47 | $31.96 | $33.47 | $33.47 | 23,908 |
| 2022-02-23 | $33.85 | $33.89 | $32.97 | $32.99 | $32.99 | 11,738 |
| 2022-02-22 | $33.89 | $33.94 | $33.54 | $33.54 | $33.54 | 5,470 |
| 2022-02-18 | $33.81 | $33.94 | $33.81 | $33.85 | $33.85 | 3,734 |
| 2022-02-17 | $34.43 | $34.43 | $34.07 | $34.07 | $34.07 | 6,111 |
| 2022-02-16 | $34.27 | $34.53 | $34.27 | $34.53 | $34.53 | 4,259 |
| 2022-02-15 | $34.41 | $34.41 | $34.38 | $34.41 | $34.41 | 773 |
| 2022-02-14 | $34.07 | $34.12 | $33.85 | $34.06 | $34.06 | 5,698 |
| 2022-02-11 | $34.43 | $34.43 | $34.02 | $34.10 | $34.10 | 4,494 |
| 2022-02-10 | $34.62 | $34.62 | $34.42 | $34.45 | $34.45 | 3,989 |
| 2022-02-09 | $34.62 | $34.74 | $34.61 | $34.64 | $34.64 | 11,490 |
| 2022-02-08 | $34.47 | $34.52 | $34.39 | $34.52 | $34.52 | 4,726 |
| 2022-02-07 | $34.46 | $34.47 | $34.31 | $34.31 | $34.31 | 3,645 |
| 2022-02-04 | $34.17 | $34.44 | $34.17 | $34.36 | $34.36 | 7,786 |
| 2022-02-03 | $34.40 | $34.40 | $34.24 | $34.24 | $34.24 | 1,120 |
| 2022-02-02 | $34.44 | $34.57 | $34.43 | $34.57 | $34.57 | 3,786 |
| 2022-02-01 | $34.30 | $34.47 | $34.29 | $34.47 | $34.47 | 4,570 |
| 2022-01-31 | $34.17 | $34.31 | $34.17 | $34.31 | $34.31 | 78,591 |
| 2022-01-28 | $33.63 | $33.94 | $33.63 | $33.94 | $33.94 | 2,257 |
| 2022-01-27 | $33.81 | $33.81 | $33.46 | $33.46 | $33.46 | 12,152 |
| 2022-01-26 | $33.88 | $33.89 | $33.43 | $33.53 | $33.53 | 20,163 |
| 2022-01-25 | $33.25 | $33.59 | $33.25 | $33.58 | $33.58 | 7,347 |
| 2022-01-24 | $33.43 | $33.77 | $32.97 | $33.77 | $33.77 | 35,317 |
| 2022-01-21 | $34.07 | $34.07 | $33.70 | $33.70 | $33.70 | 62,673 |
| 2022-01-20 | $34.44 | $34.44 | $34.08 | $34.08 | $34.08 | 5,005 |
| 2022-01-19 | $34.36 | $34.44 | $34.25 | $34.26 | $34.26 | 4,527 |
| 2022-01-18 | $34.43 | $34.43 | $34.29 | $34.34 | $34.34 | 12,460 |
| 2022-01-14 | $34.52 | $34.60 | $34.52 | $34.56 | $34.56 | 1,558 |
| 2022-01-13 | $34.66 | $34.66 | $34.54 | $34.54 | $34.54 | 9,232 |
| 2022-01-12 | $34.60 | $34.65 | $34.60 | $34.65 | $34.65 | 1,224 |
| 2022-01-11 | $34.53 | $34.62 | $34.52 | $34.62 | $34.62 | 5,473 |
| 2022-01-10 | $34.29 | $34.52 | $34.28 | $34.52 | $34.52 | 1,883 |
| 2022-01-07 | $34.52 | $34.54 | $34.50 | $34.54 | $34.54 | 601 |
| 2022-01-06 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 64 |
| 2022-01-05 | $34.67 | $34.67 | $34.52 | $34.55 | $34.55 | 1,450 |
| 2022-01-04 | $34.70 | $34.72 | $34.67 | $34.67 | $34.67 | 14,964 |
| 2022-01-03 | $34.59 | $34.67 | $34.59 | $34.67 | $34.67 | 5,553 |
| 2021-12-31 | $34.57 | $34.65 | $34.57 | $34.62 | $34.62 | 14,094 |
| 2021-12-30 | $34.61 | $34.63 | $34.59 | $34.61 | $34.61 | 19,445 |
| 2021-12-29 | $34.57 | $34.61 | $34.57 | $34.60 | $34.60 | 2,115 |
| 2021-12-28 | $34.55 | $34.57 | $34.55 | $34.57 | $34.57 | 8,827 |
| 2021-12-27 | $34.51 | $34.58 | $34.51 | $34.58 | $34.58 | 1,302 |
| 2021-12-23 | $34.44 | $34.48 | $34.43 | $34.48 | $34.48 | 973 |
| 2021-12-22 | $34.33 | $34.38 | $34.33 | $34.38 | $34.38 | 716 |
| 2021-12-21 | $34.14 | $34.25 | $34.14 | $34.25 | $34.25 | 2,012 |
| 2021-12-20 | $33.93 | $34.02 | $33.93 | $34.02 | $34.02 | 7,705 |
| 2021-12-17 | $34.18 | $34.21 | $34.17 | $34.18 | $34.18 | 879 |
| 2021-12-16 | $34.38 | $34.41 | $34.20 | $34.25 | $34.25 | 9,001 |
| 2021-12-15 | $34.20 | $34.38 | $34.20 | $34.38 | $34.38 | 815 |
| 2021-12-14 | $34.20 | $34.20 | $34.16 | $34.17 | $34.17 | 606 |
| 2021-12-13 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 118 |
| 2021-12-10 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 136 |
| 2021-12-09 | $34.36 | $34.36 | $34.23 | $34.23 | $34.23 | 2,369 |
| 2021-12-08 | $34.25 | $34.31 | $34.25 | $34.31 | $34.31 | 205 |
| 2021-12-07 | $34.21 | $34.21 | $34.19 | $34.21 | $34.21 | 3,950 |
| 2021-12-06 | $33.81 | $33.94 | $33.81 | $33.94 | $33.94 | 635 |
| 2021-12-03 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 108 |
| 2021-12-02 | $33.78 | $33.89 | $33.78 | $33.88 | $33.88 | 413 |
| 2021-12-01 | $34.09 | $34.09 | $33.72 | $33.72 | $33.72 | 8,219 |
| 2021-11-30 | $33.93 | $33.93 | $33.87 | $33.87 | $33.87 | 349 |
| 2021-11-29 | $34.02 | $34.19 | $34.02 | $34.17 | $34.17 | 3,321 |
| 2021-11-26 | $34.06 | $34.06 | $33.97 | $33.97 | $33.97 | 1,132 |
| 2021-11-24 | $34.15 | $34.26 | $34.15 | $34.26 | $34.26 | 5,186 |
| 2021-11-23 | $34.20 | $34.25 | $34.20 | $34.25 | $34.25 | 4,167 |
| 2021-11-22 | $34.27 | $34.36 | $34.25 | $34.25 | $34.25 | 1,382 |
| 2021-11-19 | $34.21 | $34.28 | $34.21 | $34.28 | $34.28 | 309 |
| 2021-11-18 | $34.25 | $34.30 | $34.24 | $34.28 | $34.28 | 4,311 |
| 2021-11-17 | $34.26 | $34.28 | $34.25 | $34.28 | $34.28 | 732 |
| 2021-11-16 | $34.29 | $34.32 | $34.26 | $34.32 | $34.32 | 1,842 |
| 2021-11-15 | $34.23 | $34.24 | $34.22 | $34.24 | $34.24 | 5,044 |
| 2021-11-12 | $34.15 | $34.22 | $34.15 | $34.22 | $34.22 | 2,382 |
| 2021-11-11 | $34.13 | $34.17 | $34.13 | $34.14 | $34.14 | 4,339 |
| 2021-11-10 | $34.20 | $34.20 | $34.06 | $34.12 | $34.12 | 3,957 |
| 2021-11-09 | $34.27 | $34.27 | $34.20 | $34.25 | $34.25 | 3,081 |
| 2021-11-08 | $34.31 | $34.31 | $34.23 | $34.25 | $34.25 | 1,712 |
| 2021-11-05 | $34.24 | $34.27 | $34.20 | $34.23 | $34.23 | 4,857 |
| 2021-11-04 | $34.26 | $34.26 | $34.18 | $34.20 | $34.20 | 2,822 |
| 2021-11-03 | $34.18 | $34.20 | $34.13 | $34.20 | $34.20 | 1,796 |
| 2021-11-02 | $34.10 | $34.19 | $34.09 | $34.13 | $34.13 | 49,021 |
| 2021-11-01 | $34.06 | $34.06 | $34.04 | $34.06 | $34.06 | 736 |
| 2021-10-29 | $34.03 | $34.05 | $34.00 | $34.05 | $34.05 | 1,690 |
| 2021-10-28 | $34.00 | $34.01 | $33.94 | $34.01 | $34.01 | 8,640 |
| 2021-10-27 | $33.97 | $34.01 | $33.95 | $33.95 | $33.95 | 2,542 |
| 2021-10-26 | $34.01 | $34.05 | $34.01 | $34.02 | $34.02 | 5,193 |
| 2021-10-25 | $33.98 | $33.99 | $33.95 | $33.99 | $33.99 | 11,438 |
| 2021-10-22 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 86 |
| 2021-10-21 | $33.88 | $33.94 | $33.88 | $33.94 | $33.94 | 652 |
| 2021-10-20 | $33.90 | $33.90 | $33.89 | $33.89 | $33.89 | 100 |
| 2021-10-19 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 70 |
| 2021-10-18 | $33.70 | $33.74 | $33.70 | $33.74 | $33.74 | 2,140 |
| 2021-10-15 | $33.67 | $33.70 | $33.67 | $33.70 | $33.70 | 3,382 |
| 2021-10-14 | $33.44 | $33.59 | $33.44 | $33.59 | $33.59 | 12,388 |
| 2021-10-13 | $33.26 | $33.33 | $33.23 | $33.33 | $33.33 | 12,182 |
| 2021-10-12 | $33.28 | $33.28 | $33.22 | $33.22 | $33.22 | 9,744 |
| 2021-10-11 | $33.35 | $33.35 | $33.27 | $33.27 | $33.27 | 699 |
| 2021-10-08 | $33.37 | $33.37 | $33.35 | $33.35 | $33.35 | 718 |
| 2021-10-07 | $33.40 | $33.46 | $33.34 | $33.36 | $33.36 | 42,129 |
| 2021-10-06 | $33.05 | $33.19 | $33.05 | $33.19 | $33.19 | 323 |
| 2021-10-05 | $33.18 | $33.25 | $33.16 | $33.16 | $33.16 | 3,575 |
| 2021-10-04 | $32.90 | $32.93 | $32.88 | $32.93 | $32.93 | 5,717 |
| 2021-10-01 | $33.05 | $33.19 | $32.95 | $33.19 | $33.19 | 561 |
| 2021-09-30 | $33.19 | $33.19 | $32.98 | $32.98 | $32.98 | 11,565 |
| 2021-09-29 | $33.19 | $33.19 | $33.14 | $33.14 | $33.14 | 811 |
| 2021-09-28 | $33.29 | $33.29 | $33.16 | $33.16 | $33.16 | 1,983 |
| 2021-09-27 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 4 |
| 2021-09-24 | $33.42 | $33.51 | $33.42 | $33.51 | $33.51 | 2,081 |
| 2021-09-23 | $33.44 | $33.52 | $33.44 | $33.47 | $33.47 | 1,593 |
| 2021-09-22 | $33.29 | $33.29 | $33.26 | $33.26 | $33.26 | 252 |
| 2021-09-21 | $33.09 | $33.11 | $33.09 | $33.10 | $33.10 | 297 |
| 2021-09-20 | $32.88 | $33.06 | $32.88 | $33.06 | $33.06 | 678 |
| 2021-09-17 | $33.35 | $33.36 | $33.35 | $33.36 | $33.36 | 396 |
| 2021-09-16 | $33.46 | $33.50 | $33.46 | $33.50 | $33.50 | 616 |
| 2021-09-15 | $33.48 | $33.52 | $33.48 | $33.52 | $33.52 | 3,176 |
| 2021-09-14 | $33.42 | $33.44 | $33.33 | $33.36 | $33.36 | 2,762 |
| 2021-09-13 | $33.48 | $33.48 | $33.35 | $33.44 | $33.44 | 2,633 |
| 2021-09-10 | $33.50 | $33.50 | $33.41 | $33.41 | $33.41 | 300 |
| 2021-09-09 | $33.62 | $33.62 | $33.52 | $33.52 | $33.52 | 247 |
| 2021-09-08 | $33.55 | $33.62 | $33.52 | $33.58 | $33.58 | 10,074 |
| 2021-09-07 | $33.58 | $33.60 | $33.55 | $33.60 | $33.60 | 9,228 |
| 2021-09-03 | $33.60 | $33.67 | $33.60 | $33.67 | $33.67 | 279 |
| 2021-09-02 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 46 |
| 2021-09-01 | $33.62 | $33.62 | $33.58 | $33.61 | $33.61 | 22,643 |
| 2021-08-31 | $33.53 | $33.59 | $33.53 | $33.58 | $33.58 | 3,655 |
| 2021-08-30 | $33.57 | $33.66 | $33.57 | $33.65 | $33.65 | 628 |
| 2021-08-27 | $33.52 | $33.57 | $33.52 | $33.54 | $33.54 | 5,030 |
| 2021-08-26 | $33.40 | $33.44 | $33.40 | $33.44 | $33.44 | 859 |
| 2021-08-25 | $33.49 | $33.54 | $33.48 | $33.54 | $33.54 | 2,954 |
| 2021-08-24 | $33.54 | $33.54 | $33.45 | $33.49 | $33.49 | 1,208 |
| 2021-08-23 | $33.49 | $33.49 | $33.44 | $33.46 | $33.46 | 4,626 |
| 2021-08-20 | $33.24 | $33.32 | $33.24 | $33.32 | $33.32 | 10,855 |
| 2021-08-19 | $33.12 | $33.17 | $33.07 | $33.17 | $33.17 | 914 |
| 2021-08-18 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 7 |
| 2021-08-17 | $33.35 | $33.36 | $33.35 | $33.36 | $33.36 | 149 |
| 2021-08-16 | $33.39 | $33.48 | $33.39 | $33.48 | $33.48 | 1,955 |
| 2021-08-13 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 241 |
| 2021-08-12 | $33.38 | $33.43 | $33.38 | $33.43 | $33.43 | 1,122 |
| 2021-08-11 | $33.33 | $33.38 | $33.33 | $33.38 | $33.38 | 11,130 |
| 2021-08-10 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 3,609 |
| 2021-08-09 | $33.29 | $33.33 | $33.27 | $33.33 | $33.33 | 3,609 |
| 2021-08-06 | $33.31 | $33.33 | $33.28 | $33.33 | $33.33 | 2,578 |
| 2021-08-05 | $33.23 | $33.28 | $33.22 | $33.28 | $33.28 | 21,121 |
| 2021-08-04 | $33.20 | $33.21 | $33.17 | $33.21 | $33.21 | 4,089 |
| 2021-08-03 | $33.08 | $33.24 | $33.08 | $33.24 | $33.24 | 1,440 |
| 2021-08-02 | $33.14 | $33.14 | $33.07 | $33.11 | $33.11 | 3,847 |
| 2021-07-30 | $33.17 | $33.17 | $33.16 | $33.16 | $33.16 | 188 |
| 2021-07-29 | $33.38 | $33.38 | $33.19 | $33.24 | $33.24 | 6,532 |
| 2021-07-28 | $33.14 | $33.17 | $33.14 | $33.17 | $33.17 | 443 |
| 2021-07-27 | $33.15 | $33.15 | $33.07 | $33.09 | $33.09 | 1,174 |
| 2021-07-26 | $33.24 | $33.25 | $33.24 | $33.25 | $33.25 | 126 |
| 2021-07-23 | $33.01 | $33.22 | $33.01 | $33.22 | $33.22 | 6,776 |
| 2021-07-22 | $33.04 | $33.06 | $33.03 | $33.06 | $33.06 | 583 |
| 2021-07-21 | $32.93 | $33.01 | $32.93 | $33.01 | $33.01 | 8,809 |
| 2021-07-20 | $32.73 | $32.90 | $32.73 | $32.90 | $32.90 | 1,361 |
| 2021-07-19 | $32.48 | $32.56 | $32.48 | $32.54 | $32.54 | 4,018 |
| 2021-07-16 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 3 |
| 2021-07-15 | $33.01 | $33.02 | $32.94 | $33.02 | $33.02 | 1,512 |
| 2021-07-14 | $33.08 | $33.11 | $33.07 | $33.07 | $33.07 | 47,788 |
| 2021-07-13 | $33.09 | $33.09 | $33.04 | $33.08 | $33.08 | 1,232 |
| 2021-07-12 | $33.09 | $33.14 | $33.08 | $33.14 | $33.14 | 7,729 |
| 2021-07-09 | $33.02 | $33.09 | $33.00 | $33.09 | $33.09 | 9,756 |
| 2021-07-08 | $32.81 | $32.85 | $32.81 | $32.85 | $32.85 | 103 |
| 2021-07-07 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 156 |
| 2021-07-06 | $32.88 | $33.01 | $32.88 | $33.01 | $33.01 | 6,530 |
| 2021-07-02 | $32.98 | $33.01 | $32.97 | $33.01 | $33.01 | 1,594 |
| 2021-07-01 | $32.84 | $32.91 | $32.84 | $32.91 | $32.91 | 3,236 |
| 2021-06-30 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 59 |
| 2021-06-29 | $32.84 | $32.84 | $32.80 | $32.80 | $32.80 | 2,509 |
| 2021-06-28 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 77 |
| 2021-06-25 | $32.82 | $32.83 | $32.75 | $32.78 | $32.78 | 1,640 |
| 2021-06-24 | $32.77 | $32.77 | $32.74 | $32.74 | $32.74 | 506 |
| 2021-06-23 | $32.64 | $32.65 | $32.60 | $32.64 | $32.64 | 1,000 |
| 2021-06-22 | $32.62 | $32.65 | $32.60 | $32.61 | $32.61 | 3,133 |
| 2021-06-21 | $32.47 | $32.52 | $32.47 | $32.52 | $32.52 | 313 |
| 2021-06-18 | $32.31 | $32.31 | $32.25 | $32.25 | $32.25 | 783 |
| 2021-06-17 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 106 |
| 2021-06-16 | $32.39 | $32.52 | $32.39 | $32.52 | $32.52 | 3,543 |
| 2021-06-15 | $32.54 | $32.59 | $32.54 | $32.59 | $32.59 | 117 |
| 2021-06-14 | $32.55 | $32.59 | $32.55 | $32.59 | $32.59 | 267 |
| 2021-06-11 | $32.54 | $32.57 | $32.54 | $32.54 | $32.54 | 714 |
| 2021-06-10 | $32.48 | $32.51 | $32.47 | $32.51 | $32.51 | 2,428 |
| 2021-06-09 | $32.41 | $32.50 | $32.41 | $32.47 | $32.47 | 9,798 |
| 2021-06-08 | $32.44 | $32.44 | $32.42 | $32.44 | $32.44 | 1,415 |
| 2021-06-07 | $32.38 | $32.44 | $32.34 | $32.44 | $32.44 | 1,216 |
| 2021-06-04 | $32.38 | $32.44 | $32.37 | $32.44 | $32.44 | 2,211 |
| 2021-06-03 | $32.23 | $32.36 | $32.23 | $32.27 | $32.27 | 3,847 |
| 2021-06-02 | $32.33 | $32.33 | $32.32 | $32.33 | $32.33 | 693 |
| 2021-06-01 | $32.35 | $32.35 | $32.27 | $32.32 | $32.32 | 5,595 |
| 2021-05-28 | $32.35 | $32.36 | $32.32 | $32.32 | $32.32 | 6,691 |
| 2021-05-27 | $32.26 | $32.30 | $32.26 | $32.30 | $32.30 | 695 |
| 2021-05-26 | $32.04 | $32.25 | $32.04 | $32.23 | $32.23 | 1,406 |
| 2021-05-25 | $32.25 | $32.25 | $32.17 | $32.17 | $32.17 | 7,039 |
| 2021-05-24 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 500 |
| 2021-05-21 | $32.03 | $32.03 | $31.99 | $32.00 | $32.00 | 1,738 |
| 2021-05-20 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 22 |
| 2021-05-19 | $31.67 | $31.75 | $31.62 | $31.75 | $31.75 | 5,251 |
| 2021-05-18 | $32.09 | $32.09 | $31.90 | $31.90 | $31.90 | 200 |
| 2021-05-17 | $32.09 | $32.09 | $31.93 | $32.03 | $32.03 | 6,836 |
| 2021-05-14 | $31.98 | $32.10 | $31.97 | $32.10 | $32.10 | 2,927 |
| 2021-05-13 | $31.71 | $31.77 | $31.67 | $31.76 | $31.76 | 25,131 |
| 2021-05-12 | $31.54 | $31.65 | $31.50 | $31.50 | $31.50 | 3,658 |
| 2021-05-11 | $31.92 | $31.98 | $31.88 | $31.94 | $31.94 | 2,712 |
| 2021-05-10 | $32.25 | $32.33 | $32.14 | $32.14 | $32.14 | 891 |
| 2021-05-07 | $32.28 | $32.33 | $32.26 | $32.32 | $32.32 | 2,508 |
| 2021-05-06 | $32.07 | $32.17 | $32.03 | $32.17 | $32.17 | 4,605 |
| 2021-05-05 | $32.09 | $32.13 | $31.99 | $32.02 | $32.02 | 5,115 |
| 2021-05-04 | $31.91 | $31.97 | $31.89 | $31.97 | $31.97 | 3,062 |
| 2021-05-03 | $32.09 | $32.15 | $32.07 | $32.09 | $32.09 | 162,182 |
| 2021-04-30 | $32.10 | $32.11 | $32.02 | $32.05 | $32.05 | 63,501 |
| 2021-04-29 | $32.22 | $32.22 | $32.13 | $32.21 | $32.21 | 9,782 |
| 2021-04-28 | $32.15 | $32.31 | $32.10 | $32.11 | $32.11 | 116,743 |
| 2021-04-27 | $32.07 | $32.13 | $32.07 | $32.11 | $32.11 | 1,149 |
| 2021-04-26 | $32.09 | $32.13 | $32.09 | $32.09 | $32.09 | 1,531 |
| 2021-04-23 | $31.99 | $32.10 | $31.99 | $32.04 | $32.04 | 1,465 |
| 2021-04-22 | $31.96 | $31.97 | $31.80 | $31.83 | $31.83 | 21,863 |
| 2021-04-21 | $31.95 | $32.02 | $31.92 | $32.02 | $32.02 | 10,552 |
| 2021-04-20 | $31.78 | $31.87 | $31.78 | $31.86 | $31.86 | 8,245 |
| 2021-04-19 | $31.95 | $31.95 | $31.94 | $31.94 | $31.94 | 599 |
| 2021-04-16 | $32.00 | $32.12 | $31.98 | $32.06 | $32.06 | 2,034 |
| 2021-04-15 | $31.95 | $32.08 | $31.95 | $32.01 | $32.01 | 21,924 |
| 2021-04-14 | $31.93 | $31.94 | $31.78 | $31.80 | $31.80 | 2,714 |
| 2021-04-13 | $31.88 | $31.91 | $31.88 | $31.90 | $31.90 | 3,588 |
| 2021-04-12 | $31.76 | $31.86 | $31.76 | $31.82 | $31.82 | 1,448 |
| 2021-04-09 | $31.70 | $31.81 | $31.67 | $31.81 | $31.81 | 40,280 |
| 2021-04-08 | $31.76 | $31.76 | $31.61 | $31.69 | $31.69 | 11,535 |
| 2021-04-07 | $31.56 | $31.66 | $31.56 | $31.64 | $31.64 | 3,892 |
| 2021-04-06 | $31.67 | $31.67 | $31.56 | $31.56 | $31.56 | 1,854 |
| 2021-04-05 | $31.49 | $31.65 | $31.49 | $31.63 | $31.63 | 4,779 |
| 2021-04-01 | $31.13 | $31.40 | $31.12 | $31.35 | $31.35 | 24,561 |
| 2021-03-31 | $31.21 | $31.21 | $31.02 | $31.13 | $31.13 | 12,994 |
| 2021-03-30 | $31.00 | $31.00 | $30.89 | $30.94 | $30.94 | 3,061 |
| 2021-03-29 | $30.96 | $31.05 | $30.93 | $31.02 | $31.02 | 4,284 |
| 2021-03-26 | $30.95 | $30.95 | $30.76 | $30.90 | $30.90 | 7,826 |
| 2021-03-25 | $30.50 | $30.76 | $30.39 | $30.74 | $30.74 | 27,811 |
| 2021-03-24 | $30.61 | $30.85 | $30.61 | $30.62 | $30.62 | 66,148 |
| 2021-03-23 | $30.81 | $30.89 | $30.65 | $30.67 | $30.67 | 54,679 |
| 2021-03-22 | $30.83 | $30.93 | $30.63 | $30.82 | $30.82 | 33,887 |
| 2021-03-19 | $30.80 | $30.80 | $30.51 | $30.62 | $30.62 | 18,150 |
| 2021-03-18 | $30.77 | $30.89 | $30.60 | $30.66 | $30.66 | 32,205 |
| 2021-03-17 | $30.95 | $31.01 | $30.73 | $30.93 | $30.93 | 10,326 |
| 2021-03-16 | $30.88 | $30.95 | $30.82 | $30.87 | $30.87 | 45,547 |
| 2021-03-15 | $30.92 | $30.92 | $30.63 | $30.88 | $30.88 | 38,076 |
| 2021-03-12 | $30.78 | $30.78 | $30.61 | $30.72 | $30.72 | 27,985 |
| 2021-03-11 | $30.63 | $30.81 | $30.63 | $30.73 | $30.73 | 40,103 |
| 2021-03-10 | $30.68 | $30.68 | $30.50 | $30.55 | $30.55 | 76,972 |
| 2021-03-09 | $30.43 | $30.55 | $30.21 | $30.44 | $30.44 | 75,848 |
| 2021-03-08 | $30.44 | $30.44 | $30.12 | $30.12 | $30.12 | 94,400 |
| 2021-03-05 | $29.84 | $30.25 | $29.63 | $30.13 | $30.13 | 101,523 |
| 2021-03-04 | $30.20 | $30.20 | $29.55 | $29.75 | $29.75 | 97,706 |
| 2021-03-03 | $30.48 | $30.48 | $30.07 | $30.07 | $30.07 | 84,705 |
| 2021-03-02 | $30.69 | $30.69 | $30.33 | $30.33 | $30.33 | 112,236 |
| 2021-03-01 | $30.08 | $30.57 | $30.08 | $30.49 | $30.49 | 318,603 |
| 2021-02-26 | $30.04 | $30.05 | $29.99 | $30.01 | $30.01 | 461,495 |
| 2021-02-25 | $30.04 | $30.06 | $30.00 | $30.03 | $30.03 | 57,746 |
| 2021-02-24 | $30.02 | $30.06 | $29.95 | $30.03 | $30.03 | 27,160 |
| 2021-02-23 | $30.02 | $30.06 | $29.97 | $30.00 | $30.00 | 29,049 |
| 2021-02-22 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 76 |
| 2021-02-19 | $29.97 | $30.01 | $29.97 | $30.01 | $30.01 | 2,049 |
| 2021-02-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 404 |
| 2021-02-17 | $29.98 | $29.98 | $29.90 | $29.94 | $29.94 | 2,863 |
| 2021-02-16 | $29.92 | $29.98 | $29.92 | $29.98 | $29.98 | 2,374 |
| 2021-02-12 | $29.95 | $29.95 | $29.89 | $29.93 | $29.93 | 10,621 |
| 2021-02-11 | $29.91 | $29.95 | $29.91 | $29.94 | $29.94 | 529 |
| 2021-02-10 | $29.91 | $29.92 | $29.87 | $29.92 | $29.92 | 878 |
| 2021-02-09 | $29.89 | $29.92 | $29.89 | $29.92 | $29.92 | 300 |
| 2021-02-08 | $29.90 | $29.93 | $29.88 | $29.92 | $29.92 | 3,032 |
| 2021-02-05 | $29.90 | $29.92 | $29.90 | $29.92 | $29.92 | 756 |
| 2021-02-04 | $29.89 | $29.90 | $29.88 | $29.88 | $29.88 | 2,063 |
| 2021-02-03 | $29.88 | $29.92 | $29.83 | $29.88 | $29.88 | 1,339 |
| 2021-02-02 | $29.87 | $29.87 | $29.86 | $29.86 | $29.86 | 704 |
| 2021-02-01 | $29.81 | $29.89 | $29.81 | $29.87 | $29.87 | 1,922 |
| 2021-01-29 | $29.73 | $29.76 | $29.64 | $29.69 | $29.69 | 30,897 |
| 2021-01-28 | $29.67 | $29.79 | $29.67 | $29.79 | $29.79 | 23,149 |
| 2021-01-27 | $29.93 | $29.93 | $29.70 | $29.70 | $29.70 | 1,175 |
| 2021-01-26 | $29.87 | $29.87 | $29.85 | $29.85 | $29.85 | 267 |
| 2021-01-25 | $29.90 | $29.90 | $29.79 | $29.79 | $29.79 | 857 |
| 2021-01-22 | $29.80 | $29.85 | $29.80 | $29.85 | $29.85 | 900 |
| 2021-01-21 | $29.75 | $29.90 | $29.75 | $29.86 | $29.86 | 2,441 |
| 2021-01-20 | $29.78 | $29.83 | $29.77 | $29.83 | $29.83 | 6,119 |
| 2021-01-19 | $29.56 | $29.80 | $29.56 | $29.76 | $29.76 | 3,355 |
| 2021-01-15 | $29.69 | $29.76 | $29.69 | $29.75 | $29.75 | 6,063 |
| 2021-01-14 | $29.76 | $29.78 | $29.76 | $29.78 | $29.78 | 1,987 |
| 2021-01-13 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 38 |
| 2021-01-12 | $29.79 | $29.79 | $29.70 | $29.74 | $29.74 | 5,055 |
| 2021-01-11 | $29.81 | $29.81 | $29.79 | $29.81 | $29.81 | 374 |
| 2021-01-08 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 1,970 |
| 2021-01-07 | $29.69 | $29.83 | $29.69 | $29.83 | $29.83 | 1,970 |
| 2021-01-06 | $29.59 | $29.69 | $29.59 | $29.62 | $29.62 | 2,847 |
| 2021-01-05 | $29.54 | $29.62 | $29.52 | $29.62 | $29.62 | 2,111 |
| 2021-01-04 | $29.66 | $29.66 | $29.53 | $29.57 | $29.57 | 11,071 |
| 2020-12-31 | $29.61 | $29.66 | $29.61 | $29.65 | $29.65 | 4,021 |
| 2020-12-30 | $29.60 | $29.64 | $29.59 | $29.64 | $29.64 | 1,589 |
| 2020-12-29 | $29.62 | $29.64 | $29.59 | $29.63 | $29.63 | 3,400 |
| 2020-12-28 | $29.64 | $29.64 | $29.59 | $29.63 | $29.63 | 1,561 |
| 2020-12-24 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2020-12-23 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 60 |
| 2020-12-22 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 60 |
| 2020-12-21 | $29.50 | $29.53 | $29.43 | $29.53 | $29.53 | 1,174 |
| 2020-12-18 | $29.56 | $29.56 | $29.47 | $29.53 | $29.53 | 221 |
| 2020-12-17 | $29.50 | $29.54 | $29.50 | $29.51 | $29.51 | 3,916 |
| 2020-12-16 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 253 |
| 2020-12-15 | $29.46 | $29.46 | $29.43 | $29.45 | $29.45 | 253 |
| 2020-12-14 | $29.43 | $29.43 | $29.40 | $29.40 | $29.40 | 227 |
| 2020-12-11 | $29.40 | $29.42 | $29.40 | $29.42 | $29.42 | 320 |
| 2020-12-10 | $29.42 | $29.48 | $29.42 | $29.48 | $29.48 | 104 |
| 2020-12-09 | $29.56 | $29.56 | $29.47 | $29.47 | $29.47 | 3,613 |
| 2020-12-08 | $29.55 | $29.58 | $29.49 | $29.58 | $29.58 | 2,681 |
| 2020-12-07 | $29.44 | $29.47 | $29.43 | $29.47 | $29.47 | 5,581 |
| 2020-12-04 | $29.30 | $29.55 | $29.30 | $29.55 | $29.55 | 2,094 |
| 2020-12-03 | $29.38 | $29.47 | $29.38 | $29.42 | $29.42 | 8,385 |
| 2020-12-02 | $29.30 | $29.44 | $29.30 | $29.41 | $29.41 | 25,133 |
| 2020-12-01 | $29.43 | $29.50 | $29.40 | $29.42 | $29.42 | 7,409 |
| 2020-11-30 | $29.22 | $29.34 | $29.22 | $29.34 | $29.34 | 24,225 |
| 2020-11-27 | $29.35 | $29.39 | $29.32 | $29.34 | $29.34 | 1,002 |
| 2020-11-25 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 135 |
| 2020-11-24 | $29.30 | $29.31 | $29.30 | $29.31 | $29.31 | 4,413 |
| 2020-11-23 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 60 |
| 2020-11-20 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 77 |
| 2020-11-19 | $29.22 | $29.22 | $29.11 | $29.19 | $29.19 | 7,957 |
| 2020-11-18 | $29.26 | $29.26 | $29.15 | $29.15 | $29.15 | 197 |
| 2020-11-17 | $29.23 | $29.24 | $29.22 | $29.22 | $29.22 | 19,953 |
| 2020-11-16 | $29.25 | $29.25 | $29.24 | $29.24 | $29.24 | 415 |
| 2020-11-13 | $29.11 | $29.16 | $29.10 | $29.16 | $29.16 | 1,384 |
| 2020-11-12 | $29.05 | $29.05 | $29.01 | $29.01 | $29.01 | 294 |
| 2020-11-11 | $29.11 | $29.16 | $29.11 | $29.14 | $29.14 | 7,746 |
| 2020-11-10 | $29.02 | $29.11 | $29.02 | $29.11 | $29.11 | 1,650 |
| 2020-11-09 | $29.16 | $29.21 | $29.04 | $29.04 | $29.04 | 8,746 |
| 2020-11-06 | $28.73 | $28.91 | $28.73 | $28.91 | $28.91 | 1,400 |
| 2020-11-05 | $28.86 | $28.89 | $28.85 | $28.89 | $28.89 | 1,226 |
| 2020-11-04 | $28.48 | $28.67 | $28.48 | $28.67 | $28.67 | 1,250 |
| 2020-11-03 | $28.22 | $28.34 | $28.22 | $28.34 | $28.34 | 965 |
| 2020-11-02 | $28.02 | $28.07 | $27.98 | $28.07 | $28.07 | 57,617 |
| 2020-10-30 | $27.82 | $27.84 | $27.74 | $27.77 | $27.77 | 2,049 |
| 2020-10-29 | $27.82 | $28.09 | $27.82 | $28.09 | $28.09 | 679 |
| 2020-10-28 | $28.10 | $28.10 | $27.85 | $27.85 | $27.85 | 5,443 |
| 2020-10-27 | $28.40 | $28.40 | $28.37 | $28.37 | $28.37 | 519 |
| 2020-10-26 | $28.37 | $28.40 | $28.37 | $28.40 | $28.40 | 1,928 |
| 2020-10-23 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 77 |
| 2020-10-22 | $28.55 | $28.65 | $28.55 | $28.65 | $28.65 | 103 |
| 2020-10-21 | $28.56 | $28.60 | $28.51 | $28.51 | $28.51 | 19,040 |
| 2020-10-20 | $28.62 | $28.63 | $28.56 | $28.56 | $28.56 | 5,332 |
| 2020-10-19 | $28.68 | $28.68 | $28.47 | $28.47 | $28.47 | 2,045 |
| 2020-10-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 178 |
| 2020-10-15 | $28.60 | $28.70 | $28.60 | $28.70 | $28.70 | 379 |
| 2020-10-14 | $28.75 | $28.75 | $28.72 | $28.72 | $28.72 | 824 |
| 2020-10-13 | $28.73 | $28.76 | $28.73 | $28.76 | $28.76 | 943 |
| 2020-10-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 285 |
| 2020-10-09 | $28.59 | $28.64 | $28.59 | $28.64 | $28.64 | 285 |
| 2020-10-08 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2020-10-07 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 655 |
| 2020-10-06 | $28.34 | $28.34 | $28.16 | $28.16 | $28.16 | 655 |
| 2020-10-05 | $28.24 | $28.33 | $28.24 | $28.33 | $28.33 | 470 |
| 2020-10-02 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 10 |
| 2020-10-01 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 10 |
| 2020-09-30 | $28.13 | $28.22 | $28.13 | $28.22 | $28.22 | 319 |
| 2020-09-29 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 48 |
| 2020-09-28 | $28.15 | $28.15 | $28.09 | $28.10 | $28.10 | 500 |
| 2020-09-25 | $27.72 | $27.90 | $27.72 | $27.90 | $27.90 | 553 |
| 2020-09-24 | $27.83 | $27.83 | $27.64 | $27.68 | $27.68 | 361 |
| 2020-09-23 | $27.63 | $27.68 | $27.57 | $27.57 | $27.57 | 605 |
| 2020-09-22 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 7,490 |
| 2020-09-21 | $27.90 | $27.90 | $27.81 | $27.81 | $27.81 | 143 |
| 2020-09-18 | $28.16 | $28.16 | $27.98 | $27.98 | $27.98 | 510 |
| 2020-09-17 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2020-09-16 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 675 |
| 2020-09-15 | $28.35 | $28.35 | $28.21 | $28.26 | $28.26 | 675 |
| 2020-09-14 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 4,270 |
| 2020-09-11 | $27.91 | $28.06 | $27.91 | $28.04 | $28.04 | 4,270 |
| 2020-09-10 | $28.16 | $28.16 | $28.02 | $28.02 | $28.02 | 629 |
| 2020-09-09 | $28.26 | $28.31 | $28.23 | $28.23 | $28.23 | 279 |
| 2020-09-08 | $27.91 | $27.91 | $27.90 | $27.90 | $27.90 | 500 |
| 2020-09-04 | $28.03 | $28.13 | $28.03 | $28.07 | $28.07 | 819 |
| 2020-09-03 | $28.22 | $28.22 | $28.12 | $28.16 | $28.16 | 358 |
| 2020-09-02 | $28.52 | $28.60 | $28.49 | $28.58 | $28.58 | 3,606 |
| 2020-09-01 | $28.42 | $28.43 | $28.42 | $28.43 | $28.43 | 594 |
| 2020-08-31 | $28.48 | $28.49 | $28.38 | $28.38 | $28.38 | 1,858 |
| 2020-08-28 | $28.41 | $28.57 | $28.41 | $28.53 | $28.53 | 12,868 |
| 2020-08-27 | $28.50 | $28.57 | $28.43 | $28.51 | $28.51 | 3,548 |
| 2020-08-26 | $28.58 | $28.58 | $28.51 | $28.51 | $28.51 | 1,059 |
| 2020-08-25 | $28.36 | $28.45 | $28.33 | $28.42 | $28.42 | 2,264 |
| 2020-08-24 | $28.36 | $28.45 | $28.36 | $28.41 | $28.41 | 2,340 |
| 2020-08-21 | $28.30 | $28.31 | $28.27 | $28.31 | $28.31 | 2,031 |
| 2020-08-20 | $28.30 | $28.35 | $28.26 | $28.34 | $28.34 | 2,921 |
| 2020-08-19 | $28.20 | $28.27 | $28.20 | $28.23 | $28.23 | 2,306 |
| 2020-08-18 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 314 |
| 2020-08-17 | $28.25 | $28.26 | $28.25 | $28.26 | $28.26 | 314 |
| 2020-08-14 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 4,834 |
| 2020-08-13 | $28.32 | $28.35 | $28.23 | $28.26 | $28.26 | 4,834 |
| 2020-08-12 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 181 |
| 2020-08-11 | $28.27 | $28.27 | $28.06 | $28.06 | $28.06 | 1,006 |
| 2020-08-10 | $28.21 | $28.21 | $28.15 | $28.15 | $28.15 | 378 |
| 2020-08-07 | $28.13 | $28.17 | $28.13 | $28.17 | $28.17 | 858 |
| 2020-08-06 | $28.04 | $28.13 | $28.04 | $28.13 | $28.13 | 584 |
| 2020-08-05 | $28.09 | $28.09 | $28.07 | $28.08 | $28.08 | 9,947 |
| 2020-08-04 | $27.99 | $27.99 | $27.97 | $27.97 | $27.97 | 1,105 |
| 2020-08-03 | $27.86 | $27.93 | $27.84 | $27.87 | $27.87 | 23,400 |
| 2020-07-31 | $27.68 | $27.70 | $27.68 | $27.70 | $27.70 | 209 |
| 2020-07-30 | $27.64 | $27.65 | $27.59 | $27.59 | $27.59 | 1,495 |
| 2020-07-29 | $27.71 | $27.76 | $27.70 | $27.70 | $27.70 | 11,710 |
| 2020-07-28 | $27.58 | $27.58 | $27.52 | $27.52 | $27.52 | 2,100 |
| 2020-07-27 | $27.61 | $27.61 | $27.56 | $27.61 | $27.61 | 1,281 |
| 2020-07-24 | $27.50 | $27.53 | $27.49 | $27.53 | $27.53 | 8,600 |
| 2020-07-23 | $27.84 | $27.84 | $27.57 | $27.57 | $27.57 | 816 |
| 2020-07-22 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 36 |
| 2020-07-21 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 36 |
| 2020-07-20 | $27.50 | $27.66 | $27.50 | $27.65 | $27.65 | 8,200 |
| 2020-07-17 | $27.44 | $27.48 | $27.42 | $27.45 | $27.45 | 4,800 |
| 2020-07-16 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 2,200 |
| 2020-07-15 | $27.51 | $27.57 | $27.44 | $27.57 | $27.57 | 2,200 |
| 2020-07-14 | $27.10 | $27.42 | $27.09 | $27.42 | $27.42 | 5,300 |
| 2020-07-13 | $27.46 | $27.50 | $27.21 | $27.21 | $27.21 | 1,300 |
| 2020-07-10 | $27.22 | $27.33 | $27.22 | $27.33 | $27.33 | 7,600 |
| 2020-07-09 | $27.28 | $27.28 | $27.15 | $27.20 | $27.20 | 3,000 |
| 2020-07-08 | $27.21 | $27.22 | $27.15 | $27.22 | $27.23 | 820 |
| 2020-07-07 | $27.30 | $27.38 | $27.16 | $27.21 | $27.21 | 13,600 |
| 2020-07-06 | $27.36 | $27.40 | $27.36 | $27.40 | $27.41 | 100 |
| 2020-07-02 | $27.20 | $27.26 | $27.08 | $27.08 | $27.08 | 8,200 |
| 2020-07-01 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 10 |
| 2020-06-30 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 10 |
| 2020-06-29 | $26.52 | $26.62 | $26.47 | $26.59 | $26.59 | 9,500 |
| 2020-06-26 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2020-06-25 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 23 |
| 2020-06-24 | $26.56 | $26.60 | $26.54 | $26.60 | $26.60 | 700 |
| 2020-06-23 | $27.04 | $27.17 | $27.03 | $27.03 | $27.03 | 900 |
| 2020-06-22 | $26.79 | $26.80 | $26.77 | $26.78 | $26.78 | 1,800 |
| 2020-06-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2020-06-18 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2020-06-17 | $26.98 | $26.99 | $26.84 | $26.84 | $26.84 | 10,366 |
| 2020-06-16 | $26.93 | $26.97 | $26.93 | $26.97 | $26.97 | 500 |
| 2020-06-15 | $26.38 | $26.51 | $26.06 | $26.51 | $26.51 | 17,942 |
| 2020-06-12 | $26.22 | $26.63 | $26.18 | $26.38 | $26.38 | 2,156 |
| 2020-06-11 | $26.36 | $26.40 | $26.22 | $26.22 | $26.22 | 4,700 |
| 2020-06-10 | $27.32 | $27.39 | $27.32 | $27.37 | $27.37 | 6,700 |
| 2020-06-09 | $27.40 | $27.49 | $27.36 | $27.43 | $27.43 | 41,600 |
| 2020-06-08 | $27.44 | $27.57 | $27.40 | $27.57 | $27.57 | 8,543 |
| 2020-06-05 | $27.48 | $27.48 | $27.44 | $27.44 | $27.44 | 1,000 |
| 2020-06-04 | $26.95 | $26.95 | $26.91 | $26.91 | $26.91 | 200 |
| 2020-06-03 | $26.85 | $27.02 | $26.85 | $27.02 | $27.02 | 1,300 |
| 2020-06-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 20 |
| 2020-06-01 | $26.63 | $26.76 | $26.63 | $26.76 | $26.76 | 200 |
| 2020-05-29 | $26.28 | $26.59 | $26.28 | $26.59 | $26.59 | 48,548 |
| 2020-05-28 | $26.62 | $26.74 | $26.59 | $26.59 | $26.59 | 2,825 |
| 2020-05-27 | $26.46 | $26.66 | $26.30 | $26.62 | $26.62 | 25,205 |
| 2020-05-26 | $26.40 | $26.50 | $26.33 | $26.34 | $26.34 | 4,639 |
| 2020-05-22 | $26.10 | $26.12 | $26.05 | $26.09 | $26.09 | 2,312 |
| 2020-05-21 | $26.22 | $26.30 | $26.07 | $26.10 | $26.10 | 5,455 |
| 2020-05-20 | $26.13 | $26.29 | $26.13 | $26.22 | $26.22 | 42,100 |
| 2020-05-19 | $26.17 | $26.20 | $25.99 | $25.99 | $25.99 | 7,120 |
| 2020-05-18 | $26.08 | $26.23 | $26.08 | $26.17 | $26.17 | 6,700 |
| 2020-05-15 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 40 |
| 2020-05-14 | $25.21 | $25.46 | $24.93 | $25.46 | $25.46 | 23,126 |
| 2020-05-13 | $25.37 | $25.40 | $25.13 | $25.21 | $25.21 | 27,700 |
| 2020-05-12 | $25.98 | $26.00 | $25.66 | $25.66 | $25.66 | 557 |
| 2020-05-11 | $25.90 | $25.98 | $25.83 | $25.98 | $25.98 | 680 |
| 2020-05-08 | $25.76 | $25.95 | $25.76 | $25.90 | $25.90 | 1,240 |
| 2020-05-07 | $25.56 | $25.69 | $25.51 | $25.51 | $25.51 | 31,800 |
| 2020-05-06 | $25.51 | $25.54 | $25.31 | $25.31 | $25.31 | 2,952 |
| 2020-05-05 | $25.49 | $25.69 | $25.45 | $25.51 | $25.51 | 10,500 |
| 2020-05-04 | $25.14 | $25.27 | $24.95 | $25.24 | $25.24 | 11,907 |
| 2020-05-01 | $25.33 | $25.36 | $25.14 | $25.14 | $25.14 | 11,400 |
| 2020-04-30 | $25.87 | $25.87 | $25.75 | $25.79 | $25.79 | 3,800 |
| 2020-04-29 | $25.80 | $25.99 | $25.80 | $25.98 | $25.98 | 5,600 |
| 2020-04-28 | $25.48 | $25.75 | $25.37 | $25.37 | $25.37 | 64,987 |
| 2020-04-27 | $25.38 | $25.55 | $25.38 | $25.48 | $25.48 | 11,700 |
| 2020-04-24 | $25.04 | $25.16 | $24.93 | $25.14 | $25.14 | 25,535 |
| 2020-04-23 | $25.00 | $25.18 | $24.98 | $25.04 | $25.04 | 13,607 |
| 2020-04-22 | $24.92 | $25.00 | $24.92 | $25.00 | $25.00 | 5,100 |
| 2020-04-21 | $24.88 | $24.88 | $24.59 | $24.64 | $24.64 | 3,900 |
| 2020-04-20 | $25.31 | $25.35 | $25.17 | $25.17 | $25.17 | 4,100 |
| 2020-04-17 | $25.20 | $25.44 | $25.20 | $25.44 | $25.44 | 3,000 |
| 2020-04-16 | $24.95 | $25.01 | $24.91 | $25.01 | $25.01 | 1,061 |
| 2020-04-15 | $25.02 | $25.05 | $24.86 | $24.95 | $24.95 | 25,700 |
| 2020-04-14 | $25.26 | $25.35 | $25.25 | $25.29 | $25.29 | 4,000 |
| 2020-04-13 | $25.06 | $25.06 | $24.61 | $24.80 | $24.80 | 7,321 |
| 2020-04-09 | $25.01 | $25.05 | $24.85 | $24.94 | $24.94 | 5,800 |
| 2020-04-08 | $24.61 | $24.77 | $24.61 | $24.73 | $24.73 | 4,000 |
| 2020-04-07 | $24.75 | $24.80 | $24.25 | $24.25 | $24.25 | 6,600 |
| 2020-04-06 | $23.55 | $24.23 | $23.55 | $24.23 | $24.23 | 25,700 |
| 2020-04-03 | $23.06 | $23.06 | $22.96 | $23.04 | $23.04 | 9,600 |
| 2020-04-02 | $23.03 | $23.19 | $22.86 | $23.19 | $23.19 | 7,100 |
| 2020-04-01 | $23.00 | $23.11 | $22.75 | $22.77 | $22.77 | 131,800 |
| 2020-03-31 | $23.55 | $23.95 | $23.55 | $23.59 | $23.59 | 11,289 |
| 2020-03-30 | $23.19 | $23.77 | $23.19 | $23.66 | $23.66 | 6,303 |
| 2020-03-27 | $23.29 | $23.72 | $23.26 | $23.29 | $23.29 | 11,300 |
| 2020-03-26 | $22.62 | $23.83 | $22.62 | $23.83 | $23.83 | 1,617 |
| 2020-03-25 | $22.77 | $23.34 | $22.67 | $22.80 | $22.80 | 24,854 |
| 2020-03-24 | $22.52 | $22.77 | $22.46 | $22.77 | $22.77 | 2,100 |
| 2020-03-23 | $21.37 | $21.38 | $20.84 | $21.21 | $21.21 | 19,809 |
| 2020-03-20 | $22.24 | $22.27 | $21.37 | $21.37 | $21.37 | 15,600 |
| 2020-03-19 | $21.84 | $22.71 | $21.69 | $22.30 | $22.30 | 12,379 |
| 2020-03-18 | $22.13 | $22.15 | $21.00 | $21.84 | $21.84 | 10,900 |
| 2020-03-17 | $22.11 | $22.93 | $22.03 | $22.79 | $22.79 | 16,096 |
| 2020-03-16 | $23.06 | $23.09 | $22.11 | $22.11 | $22.11 | 7,226 |
| 2020-03-13 | $22.93 | $24.12 | $22.76 | $24.12 | $24.12 | 41,907 |
| 2020-03-12 | $23.61 | $23.68 | $22.93 | $22.93 | $22.93 | 17,600 |
| 2020-03-11 | $25.09 | $25.09 | $24.33 | $24.57 | $24.57 | 25,876 |
| 2020-03-10 | $25.25 | $25.45 | $24.52 | $25.31 | $25.31 | 40,779 |
| 2020-03-09 | $25.09 | $25.09 | $24.64 | $24.64 | $24.64 | 109,609 |
| 2020-03-06 | $25.82 | $26.22 | $25.52 | $26.03 | $26.03 | 87,386 |
| 2020-03-05 | $26.63 | $26.77 | $26.18 | $26.30 | $26.30 | 87,400 |
| 2020-03-04 | $26.75 | $27.00 | $26.57 | $27.00 | $27.00 | 13,957 |
| 2020-03-03 | $26.70 | $26.83 | $26.16 | $26.23 | $26.23 | 265,979 |
| 2020-03-02 | $26.35 | $26.75 | $25.97 | $26.74 | $26.74 | 315,526 |